XED Coin Values XED
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-25 | $0.6431000 | $0.6545000 | $0.6545000 | $0.6545000 |
2021-08-26 | $0.6545000 | $0.6271000 | $0.6271000 | $0.6271000 |
2021-08-27 | $0.6271000 | $0.6640000 | $0.6640000 | $0.6640000 |
2021-08-28 | $0.6640000 | $0.6573000 | $0.6573000 | $0.6573000 |
2021-08-29 | $0.6581000 | $0.6538000 | $0.6538000 | $0.6538000 |
2021-08-30 | $0.6538000 | $0.6544000 | $0.6544000 | $0.6544000 |
2021-08-31 | $0.6544000 | $0.6963000 | $0.6963000 | $0.6963000 |
2021-09-01 | $0.6963000 | $0.7762000 | $0.7762000 | $0.7762000 |
2021-09-02 | $0.7762000 | $0.7678000 | $0.7678000 | $0.7678000 |
2021-09-03 | $0.7678000 | $0.7986000 | $0.7986000 | $0.7986000 |
2021-09-04 | $0.7986000 | $0.7879000 | $0.7879000 | $0.7879000 |
2021-09-05 | $0.7879000 | $0.8011000 | $0.8011000 | $0.8011000 |
2021-09-06 | $0.8011000 | $0.7963000 | $0.7963000 | $0.7963000 |
2021-09-07 | $0.7963000 | $0.6960000 | $0.6960000 | $0.6960000 |
2021-09-08 | $0.6960000 | $0.7094000 | $0.7094000 | $0.7094000 |
2021-09-09 | $0.7094000 | $0.6941000 | $0.6941000 | $0.6941000 |
2021-09-10 | $0.6941000 | $0.6505000 | $0.6505000 | $0.6505000 |
2021-09-11 | $0.6505000 | $0.6621000 | $0.6621000 | $0.6621000 |
2021-09-12 | $0.6621000 | $0.6903000 | $0.6903000 | $0.6903000 |
2021-09-13 | $0.6903000 | $0.6660000 | $0.6660000 | $0.6660000 |
2021-09-14 | $0.6660000 | $0.6965000 | $0.6965000 | $0.6965000 |
2021-09-15 | $0.6965000 | $0.7328000 | $0.7328000 | $0.7328000 |
2021-09-16 | $0.7328000 | $0.7235000 | $0.7235000 | $0.7235000 |
2021-09-17 | $0.7235000 | $0.6889000 | $0.6889000 | $0.6889000 |
2021-09-18 | $0.6889000 | $0.6964000 | $0.6964000 | $0.6964000 |
2021-09-19 | $0.6964000 | $0.6748000 | $0.6748000 | $0.6748000 |
2021-09-20 | $0.6748000 | $0.6013000 | $0.6013000 | $0.6013000 |
2021-09-21 | $0.6013000 | $0.5595000 | $0.5595000 | $0.5595000 |
2021-09-22 | $0.5595000 | $0.6241000 | $0.6241000 | $0.6241000 |
2021-09-23 | $0.6241000 | $0.6394000 | $0.6394000 | $0.6394000 |
2021-09-24 | $0.6394000 | $0.5924000 | $0.5924000 | $0.5924000 |
2021-09-25 | $0.5941000 | $0.5930000 | $0.5930000 | $0.5930000 |
2021-09-26 | $0.5930000 | $0.6212000 | $0.6212000 | $0.6212000 |
2021-09-27 | $0.6211000 | $0.5971000 | $0.5971000 | $0.5971000 |
2021-09-28 | $0.5935000 | $0.5691000 | $0.5691000 | $0.5691000 |
2021-09-29 | $0.5691000 | $0.5779000 | $0.5779000 | $0.5779000 |
2021-09-30 | $0.5779000 | $0.5754000 | $0.5790000 | $0.5753000 |
2021-10-02 | $0.6711000 | $0.6870000 | $0.6870000 | $0.6870000 |
2021-10-03 | $0.6870000 | $0.6933000 | $0.6933000 | $0.6933000 |
2021-10-04 | $0.6933000 | $0.6860000 | $0.6860000 | $0.6860000 |
2021-10-05 | $0.6860000 | $0.7127000 | $0.7127000 | $0.7127000 |
2021-10-06 | $0.7127000 | $0.7249000 | $0.7249000 | $0.7249000 |
2021-10-07 | $0.7249000 | $0.7273000 | $0.7273000 | $0.7273000 |
2021-10-08 | $0.7273000 | $0.7222000 | $0.7222000 | $0.7222000 |
2021-10-09 | $0.7222000 | $0.7259000 | $0.7259000 | $0.7259000 |
2021-10-10 | $0.7249000 | $0.6925000 | $0.6925000 | $0.6925000 |
2021-10-11 | $0.6925000 | $0.7184000 | $0.7184000 | $0.7184000 |
2021-10-12 | $0.7184000 | $0.7067000 | $0.7067000 | $0.7067000 |
2021-10-13 | $0.7075000 | $0.7313000 | $0.7313000 | $0.7313000 |
2021-10-14 | $0.7313000 | $0.7685000 | $0.7685000 | $0.7685000 |
2021-10-15 | $0.7685000 | $0.7841000 | $0.7841000 | $0.7841000 |
2021-10-16 | $0.7841000 | $0.7763000 | $0.7763000 | $0.7763000 |
2021-10-17 | $0.7763000 | $0.7797000 | $0.7797000 | $0.7797000 |
2021-10-18 | $0.7797000 | $0.7593000 | $0.7593000 | $0.7593000 |
2021-10-19 | $0.7593000 | $0.7860000 | $0.7860000 | $0.7860000 |
2021-10-20 | $0.7860000 | $0.8437000 | $0.8437000 | $0.8437000 |
2021-10-21 | $0.8437000 | $0.8235000 | $0.8235000 | $0.8235000 |
2021-10-22 | $0.8235000 | $0.8051000 | $0.8051000 | $0.8051000 |
2021-10-23 | $0.8051000 | $0.8445000 | $0.8445000 | $0.8445000 |
2021-10-24 | $0.8450000 | $0.8274000 | $0.8274000 | $0.8274000 |
2021-10-25 | $0.8274000 | $0.8554000 | $0.8554000 | $0.8554000 |
2021-10-26 | $0.8554000 | $0.8371000 | $0.8371000 | $0.8371000 |
2021-10-27 | $0.8371000 | $0.8015000 | $0.8015000 | $0.8015000 |
2021-10-28 | $0.7955000 | $0.8692000 | $0.8692000 | $0.8692000 |
2021-10-29 | $0.8692000 | $0.8954000 | $0.8954000 | $0.8954000 |
2021-10-30 | $0.8954000 | $0.8765000 | $0.8765000 | $0.8765000 |
2021-10-31 | $0.8765000 | $0.8696000 | $0.8696000 | $0.8696000 |
2021-11-01 | $0.8696000 | $0.8762000 | $0.8762000 | $0.8762000 |
2021-11-02 | $0.8762000 | $0.9310000 | $0.9310000 | $0.9310000 |
2021-11-03 | $0.9310000 | $0.9333000 | $0.9333000 | $0.9333000 |
2021-11-04 | $0.9333000 | $0.9196000 | $0.9196000 | $0.9196000 |
2021-11-05 | $0.9196000 | $0.9081000 | $0.9081000 | $0.9081000 |
2021-11-06 | $0.9081000 | $0.9165000 | $0.9165000 | $0.9165000 |
2021-11-07 | $0.9165000 | $0.9359000 | $0.9359000 | $0.9359000 |
2021-11-08 | $0.9359000 | $0.9752000 | $0.9752000 | $0.9752000 |
2021-11-09 | $0.9752000 | $0.9592000 | $0.9592000 | $0.9592000 |
2021-11-10 | $0.9592000 | $0.9391000 | $0.9391000 | $0.9391000 |
2021-11-11 | $0.9391000 | $0.9573000 | $0.9573000 | $0.9573000 |
2021-11-12 | $0.9573000 | $0.9463000 | $0.9463000 | $0.9463000 |
2021-11-13 | $0.9463000 | $0.9417000 | $0.9417000 | $0.9417000 |
2021-11-14 | $0.9417000 | $0.9378000 | $0.9378000 | $0.9378000 |
2021-11-15 | $0.9380000 | $0.9246000 | $0.9246000 | $0.9246000 |
2021-11-16 | $0.9246000 | $0.8534000 | $0.8534000 | $0.8534000 |
2021-11-17 | $0.8534000 | $0.8695000 | $0.8695000 | $0.8695000 |
2021-11-18 | $0.8695000 | $0.8104000 | $0.8104000 | $0.8104000 |
2021-11-19 | $0.8104000 | $0.8715000 | $0.8715000 | $0.8715000 |
2021-11-20 | $0.8715000 | $0.8951000 | $0.8951000 | $0.8951000 |
2021-11-21 | $0.8951000 | $0.8644000 | $0.8644000 | $0.8644000 |
2021-11-22 | $0.8644000 | $0.8291000 | $0.8291000 | $0.8291000 |
2021-11-23 | $0.8291000 | $0.8800000 | $0.8800000 | $0.8800000 |
2021-11-24 | $0.8800000 | $0.8638000 | $0.8638000 | $0.8638000 |
2021-11-25 | $0.8659000 | $0.9170000 | $0.9170000 | $0.9170000 |
2021-11-26 | $0.9170000 | $0.8187000 | $0.8187000 | $0.8187000 |
2021-11-27 | $0.8194000 | $0.8256000 | $0.8256000 | $0.8256000 |
2021-11-28 | $0.8311000 | $0.8706000 | $0.8706000 | $0.8706000 |
2021-11-29 | $0.8712000 | $0.9017000 | $0.9017000 | $0.9017000 |
2021-11-30 | $0.9017000 | $0.9387000 | $0.9387000 | $0.9387000 |
2021-12-01 | $0.9387000 | $0.9299000 | $0.9299000 | $0.9299000 |
2021-12-02 | $0.9299000 | $0.9151000 | $0.9151000 | $0.9151000 |
2021-12-03 | $0.9151000 | $0.8553000 | $0.8553000 | $0.8553000 |
2021-12-04 | $0.8553000 | $0.8360000 | $0.8360000 | $0.8360000 |
2021-12-05 | $0.8360000 | $0.8502000 | $0.8502000 | $0.8502000 |
2021-12-06 | $0.8516000 | $0.8832000 | $0.8832000 | $0.8832000 |
2021-12-07 | $0.8832000 | $0.8736000 | $0.8736000 | $0.8736000 |
2021-12-08 | $0.8736000 | $0.8710000 | $0.8752000 | $0.8707000 |
2021-12-09 | $0.9000000 | $0.8335000 | $0.8335000 | $0.8335000 |
2021-12-10 | $0.8335000 | $0.7910000 | $0.7910000 | $0.7910000 |
2021-12-11 | $0.7910000 | $0.8289000 | $0.8289000 | $0.8289000 |
2021-12-12 | $0.8288000 | $0.8382000 | $0.8382000 | $0.8382000 |
2021-12-13 | $0.8382000 | $0.7672000 | $0.7672000 | $0.7672000 |
2021-12-14 | $0.4220000 | $0.3737000 | $0.4309000 | $0.3737000 |
2021-12-15 | $0.3735000 | $0.4559000 | $0.4696000 | $0.3888000 |
2021-12-16 | $0.4559000 | $0.4435000 | $0.4728000 | $0.3924000 |
2021-12-17 | $0.4435000 | $0.4485000 | $0.4490000 | $0.4402000 |
2021-12-18 | $0.4210000 | $0.3819000 | $0.4366000 | $0.3792000 |
2021-12-19 | $0.3819000 | $0.3797000 | $0.3825000 | $0.3785000 |
2022-02-09 | $0.3605000 | $0.3546000 | $0.3948000 | $0.3361000 |
2022-02-10 | $0.3552000 | $0.3032000 | $0.3708000 | $0.2986000 |
2022-02-11 | $0.3032000 | $0.3090000 | $0.3339000 | $0.2841000 |
2022-02-12 | $0.3090000 | $0.3107000 | $0.3117000 | $0.3075000 |
2022-02-13 | $0.2834000 | $0.2950000 | $0.3082000 | $0.2691000 |
2022-02-14 | $0.2950000 | $0.2949000 | $0.2981000 | $0.2913000 |
2022-02-15 | $0.2919000 | $0.3023000 | $0.3371000 | $0.2976000 |
2022-02-16 | $0.3023000 | $0.3146000 | $0.3271000 | $0.2837000 |
2022-02-17 | $0.3146000 | $0.2802000 | $0.2958000 | $0.2709000 |
2022-02-18 | $0.2802000 | $0.2794000 | $0.2805000 | $0.2762000 |
2022-02-25 | $0.2260000 | $0.2329000 | $0.2523000 | $0.2301000 |
2022-02-26 | $0.2329000 | $0.2269000 | $0.2502000 | $0.2216000 |
2022-02-27 | $0.2269000 | $0.2255000 | $0.2272000 | $0.2249000 |
2022-03-01 | $0.2359000 | $0.2369000 | $0.2554000 | $0.2280000 |
2022-03-02 | $0.2369000 | $0.2427000 | $0.2601000 | $0.2324000 |
2022-03-03 | $0.2427000 | $0.2331000 | $0.2456000 | $0.2246000 |
2022-03-04 | $0.2331000 | $0.2308000 | $0.2331000 | $0.2307000 |
2022-03-05 | $0.2135000 | $0.2168000 | $0.2234000 | $0.2136000 |
2022-03-06 | $0.2168000 | $0.2153000 | $0.2169000 | $0.2149000 |
2022-03-07 | $0.2096000 | $0.1897000 | $0.2092000 | $0.1843000 |
2022-03-08 | $0.1897000 | $0.1978000 | $0.2161000 | $0.1898000 |
2022-03-09 | $0.1978000 | $0.1960000 | $0.2121000 | $0.1943000 |
2022-03-10 | $0.1960000 | $0.1826000 | $0.1915000 | $0.1826000 |
2022-03-11 | $0.1826000 | $0.1838000 | $0.1840000 | $0.1821000 |
2022-03-12 | $0.1831000 | $0.1948000 | $0.1989000 | $0.1832000 |
2022-03-13 | $0.1948000 | $0.1940000 | $0.1953000 | $0.1812000 |
2022-03-14 | $0.1940000 | $0.1788000 | $0.2008000 | $0.1708000 |
2022-03-15 | $0.1788000 | $0.1912000 | $0.1946000 | $0.1661000 |
2022-03-16 | $0.1912000 | $0.1898000 | $0.2076000 | $0.1898000 |
2022-03-17 | $0.1898000 | $0.1769000 | $0.1994000 | $0.1769000 |
2022-03-18 | $0.1768000 | $0.1885000 | $0.2094000 | $0.1815000 |
2022-03-19 | $0.1885000 | $0.1884000 | $0.1898000 | $0.1878000 |
2022-03-20 | $0.1884000 | $0.1851000 | $0.1866000 | $0.1763000 |
2022-03-21 | $0.1851000 | $0.1879000 | $0.1888000 | $0.1801000 |
2022-03-22 | $0.1879000 | $0.1887000 | $0.1888000 | $0.1875000 |
2022-03-23 | $0.1860000 | $0.1977000 | $0.1980000 | $0.1886000 |
2022-03-24 | $0.1977000 | $0.1981000 | $0.1982000 | $0.1974000 |
2022-03-26 | $0.2412000 | $0.2373000 | $0.2521000 | $0.2103000 |
2022-03-27 | $0.2373000 | $0.2389000 | $0.2400000 | $0.2373000 |
2022-03-28 | $0.2370000 | $0.2411000 | $0.2434000 | $0.2301000 |
2022-03-29 | $0.2411000 | $0.2378000 | $0.2484000 | $0.2239000 |
2022-03-30 | $0.2378000 | $0.2373000 | $0.2437000 | $0.2031000 |
2022-03-31 | $0.2373000 | $0.2350000 | $0.2373000 | $0.2346000 |
2022-04-02 | $0.2046000 | $0.2037000 | $0.2219000 | $0.1971000 |
2022-04-03 | $0.2039000 | $0.2085000 | $0.2360000 | $0.2075000 |
2022-04-04 | $0.2085000 | $0.1929000 | $0.2299000 | $0.1918000 |
2022-04-05 | $0.1929000 | $0.2095000 | $0.2262000 | $0.1829000 |
2022-04-06 | $0.2095000 | $0.2038000 | $0.2096000 | $0.2038000 |
2022-04-07 | $0.1711000 | $0.1834000 | $0.1886000 | $0.1731000 |
2022-04-08 | $0.1834000 | $0.1909000 | $0.2031000 | $0.1734000 |
2022-04-09 | $0.1909000 | $0.1909000 | $0.1921000 | $0.1886000 |
2022-04-10 | $0.1897000 | $0.1822000 | $0.2041000 | $0.1794000 |
2022-04-11 | $0.1816000 | $0.1779000 | $0.1788000 | $0.1603000 |
2022-04-12 | $0.1779000 | $0.1802000 | $0.1812000 | $0.1772000 |
2022-04-13 | $0.1754000 | $0.1712000 | $0.1896000 | $0.1622000 |
2022-04-14 | $0.1712000 | $0.1685000 | $0.1730000 | $0.1594000 |
2022-04-15 | $0.1686000 | $0.1697000 | $0.1697000 | $0.1697000 |
2022-04-16 | $0.1697000 | $0.1708000 | $0.1708000 | $0.1708000 |
2022-04-17 | $0.1708000 | $0.1668000 | $0.1668000 | $0.1668000 |
2022-04-18 | $0.1668000 | $0.1705000 | $0.1705000 | $0.1705000 |
2022-04-19 | $0.1705000 | $0.1714000 | $0.1716000 | $0.1705000 |
Pair | Exchange |
---|---|
XED/ETH | bilaxy |