What historical data is shown for XDC?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
XDC Network (XDC) Historical Data
XDC
Layer-1
XDC Network Historical Price Information — Daily XDC Open, High, Low, Close & Volume
$0.02722
-4.63% 1D
Recently Viewed
1H-0.26%
1D-4.63%
1W-4.52%
1M+0.74%
XDC Network (XDC) has 90 days of daily open, high, low and close on file. Over that window XDC ranged $0.02599 to $0.03007, closed at $0.02724 and is down 8.2% across the window.
XDC Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03007
Window low
$0.02599
First → last
-8.22%
Latest close
$0.02724
vs live
-0.07%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
XDC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0276 | $0.02789 | $0.02714 | $0.02724 | -1.30% | $78,484 | $543.35M |
| Sep 15, 2026 | $0.02825 | $0.0300 | $0.02743 | $0.0276 | -2.30% | $220,644 | $550.53M |
| Sep 14, 2026 | $0.02767 | $0.0285 | $0.02759 | $0.02825 | +2.10% | $107,089 | $563.49M |
| Sep 13, 2026 | $0.02782 | $0.02823 | $0.02757 | $0.02767 | -0.54% | $76,648 | $551.92M |
| Sep 12, 2026 | $0.02797 | $0.02831 | $0.02761 | $0.02782 | -0.54% | $81,450 | $554.92M |
| Sep 11, 2026 | $0.02814 | $0.02856 | $0.02767 | $0.02797 | -0.60% | $110,958 | $557.91M |
| Sep 10, 2026 | $0.02849 | $0.02894 | $0.02793 | $0.02814 | -1.23% | $151,513 | $561.30M |
| Sep 9, 2026 | $0.02882 | $0.02898 | $0.02825 | $0.02849 | -1.15% | $74,963 | $568.28M |
| Sep 8, 2026 | $0.02926 | $0.02973 | $0.02823 | $0.02882 | -1.50% | $151,339 | $574.86M |
| Sep 7, 2026 | $0.02829 | $0.03016 | $0.02822 | $0.02926 | +3.43% | $172,429 | $583.64M |
| Sep 6, 2026 | $0.02804 | $0.02832 | $0.02776 | $0.02829 | +0.89% | $104,176 | $564.29M |
| Sep 5, 2026 | $0.02766 | $0.0281 | $0.02756 | $0.02804 | +1.37% | $85,156 | $559.31M |
| Sep 4, 2026 | $0.0281 | $0.0285 | $0.02757 | $0.02766 | -1.57% | $99,701 | $551.73M |
| Sep 3, 2026 | $0.02772 | $0.02838 | $0.02761 | $0.0281 | +1.37% | $100,571 | $560.50M |
| Sep 2, 2026 | $0.0277 | $0.0280 | $0.02758 | $0.02772 | +0.07% | $80,996 | $552.92M |
| Sep 1, 2026 | $0.02763 | $0.02813 | $0.02745 | $0.0277 | +0.25% | $105,780 | $552.52M |
| Aug 31, 2026 | $0.0274 | $0.02813 | $0.02711 | $0.02763 | +0.84% | $134,572 | $551.13M |
| Aug 30, 2026 | $0.02746 | $0.0288 | $0.02731 | $0.0274 | -0.22% | $126,196 | $546.54M |
| Aug 29, 2026 | $0.02776 | $0.02778 | $0.02739 | $0.02746 | -1.08% | $100,618 | $547.74M |
| Aug 28, 2026 | $0.02776 | $0.02854 | $0.02727 | $0.02776 | +0.00% | $139,947 | $553.72M |
| Aug 27, 2026 | $0.02766 | $0.02814 | $0.02745 | $0.02776 | +0.36% | $107,907 | $553.72M |
| Aug 26, 2026 | $0.02878 | $0.02879 | $0.02715 | $0.02766 | -3.89% | $123,588 | $551.73M |
| Aug 25, 2026 | $0.03007 | $0.03085 | $0.02877 | $0.02878 | -4.29% | $128,675 | $574.07M |
| Aug 24, 2026 | $0.02916 | $0.03102 | $0.02889 | $0.03007 | +3.12% | $159,644 | $599.80M |
| Aug 23, 2026 | $0.02889 | $0.02938 | $0.02826 | $0.02916 | +0.93% | $93,733 | $581.65M |
| Aug 22, 2026 | $0.02978 | $0.03122 | $0.02882 | $0.02889 | -2.99% | $294,217 | $576.26M |
| Aug 21, 2026 | $0.02862 | $0.02996 | $0.02858 | $0.02978 | +4.05% | $212,936 | $594.01M |
| Aug 20, 2026 | $0.0278 | $0.02946 | $0.02691 | $0.02862 | +2.95% | $231,227 | $570.87M |
| Aug 19, 2026 | $0.02667 | $0.02844 | $0.02663 | $0.0278 | +4.24% | $212,016 | $554.52M |
| Aug 18, 2026 | $0.02707 | $0.02708 | $0.02664 | $0.02667 | -1.48% | $67,676 | $531.98M |
| Aug 17, 2026 | $0.02703 | $0.02709 | $0.02682 | $0.02707 | +0.15% | $72,296 | $539.96M |
| Aug 16, 2026 | $0.02686 | $0.02713 | $0.02664 | $0.02703 | +0.63% | $74,772 | $539.16M |
| Aug 15, 2026 | $0.02686 | $0.02692 | $0.02676 | $0.02686 | +0.00% | $65,026 | $535.77M |
| Aug 14, 2026 | $0.02683 | $0.0271 | $0.02678 | $0.02686 | +0.11% | $74,242 | $535.77M |
| Aug 13, 2026 | $0.02657 | $0.02692 | $0.02649 | $0.02683 | +0.98% | $69,509 | $535.17M |
| Aug 12, 2026 | $0.02682 | $0.02691 | $0.02651 | $0.02657 | -0.93% | $87,120 | $529.98M |
| Aug 11, 2026 | $0.02742 | $0.02744 | $0.02673 | $0.02682 | -2.19% | $74,819 | $534.97M |
| Aug 10, 2026 | $0.02689 | $0.02778 | $0.02682 | $0.02742 | +1.97% | $91,514 | $546.94M |
| Aug 9, 2026 | $0.02699 | $0.0271 | $0.02683 | $0.02689 | -0.37% | $72,068 | $536.37M |
| Aug 8, 2026 | $0.02641 | $0.0270 | $0.0264 | $0.02699 | +2.20% | $80,201 | $538.36M |
| Aug 7, 2026 | $0.02674 | $0.0269 | $0.02637 | $0.02641 | -1.23% | $68,869 | $526.79M |
| Aug 6, 2026 | $0.02675 | $0.02689 | $0.02658 | $0.02674 | -0.04% | $66,748 | $533.37M |
| Aug 5, 2026 | $0.02652 | $0.02686 | $0.02644 | $0.02675 | +0.87% | $83,360 | $533.57M |
| Aug 4, 2026 | $0.02603 | $0.02659 | $0.02597 | $0.02652 | +1.88% | $93,498 | $528.99M |
| Aug 3, 2026 | $0.02633 | $0.02641 | $0.02588 | $0.02603 | -1.14% | $87,553 | $519.21M |
| Aug 2, 2026 | $0.02599 | $0.02645 | $0.02593 | $0.02633 | +1.31% | $94,195 | $525.20M |
| Aug 1, 2026 | $0.02599 | $0.02653 | $0.02586 | $0.02599 | +0.00% | $108,739 | $518.41M |
| Jul 31, 2026 | $0.02632 | $0.0266 | $0.0259 | $0.02599 | -1.25% | $104,320 | $518.41M |
| Jul 30, 2026 | $0.02712 | $0.02733 | $0.02605 | $0.02632 | -2.95% | $127,835 | $525.00M |
| Jul 29, 2026 | $0.02717 | $0.02734 | $0.02691 | $0.02712 | -0.18% | $92,089 | $540.95M |
| Jul 28, 2026 | $0.02744 | $0.0275 | $0.02704 | $0.02717 | -0.98% | $68,987 | $541.95M |
| Jul 27, 2026 | $0.02808 | $0.02811 | $0.0274 | $0.02744 | -2.28% | $91,405 | $547.34M |
| Jul 26, 2026 | $0.02828 | $0.02833 | $0.0278 | $0.02808 | -0.71% | $64,364 | $560.10M |
| Jul 25, 2026 | $0.02776 | $0.02833 | $0.02768 | $0.02828 | +1.87% | $101,853 | $564.09M |
| Jul 24, 2026 | $0.02802 | $0.02832 | $0.02756 | $0.02776 | -0.93% | $85,209 | $553.72M |
| Jul 23, 2026 | $0.02837 | $0.02856 | $0.02778 | $0.02802 | -1.23% | $80,206 | $558.91M |
| Jul 22, 2026 | $0.02941 | $0.02979 | $0.02683 | $0.02837 | -3.54% | $187,066 | $565.89M |
| Jul 21, 2026 | $0.02839 | $0.02944 | $0.02791 | $0.02941 | +3.59% | $108,696 | $586.63M |
| Jul 20, 2026 | $0.02863 | $0.02887 | $0.02809 | $0.02839 | -0.84% | $89,963 | $566.29M |
| Jul 19, 2026 | $0.02806 | $0.0287 | $0.02796 | $0.02863 | +2.03% | $67,643 | $571.07M |
| Jul 18, 2026 | $0.02788 | $0.02819 | $0.02774 | $0.02806 | +0.65% | $80,127 | $559.70M |
| Jul 17, 2026 | $0.02713 | $0.02844 | $0.02708 | $0.02788 | +2.76% | $114,488 | $556.11M |
| Jul 16, 2026 | $0.02748 | $0.02753 | $0.0270 | $0.02713 | -1.27% | $85,586 | $541.15M |
| Jul 15, 2026 | $0.02722 | $0.02768 | $0.02718 | $0.02748 | +0.96% | $83,339 | $548.13M |
| Jul 14, 2026 | $0.02698 | $0.02738 | $0.02676 | $0.02722 | +0.89% | $98,183 | $542.95M |
| Jul 13, 2026 | $0.02715 | $0.02729 | $0.0268 | $0.02698 | -0.63% | $70,071 | $538.16M |
| Jul 12, 2026 | $0.02718 | $0.02725 | $0.02693 | $0.02715 | -0.11% | $82,334 | $541.55M |
| Jul 11, 2026 | $0.02729 | $0.02744 | $0.02701 | $0.02718 | -0.40% | $110,919 | $542.15M |
| Jul 10, 2026 | $0.02709 | $0.02785 | $0.02703 | $0.02729 | +0.74% | $120,637 | $544.35M |
| Jul 9, 2026 | $0.0272 | $0.02771 | $0.02691 | $0.02709 | -0.40% | $117,421 | $540.36M |
| Jul 8, 2026 | $0.02741 | $0.02743 | $0.02668 | $0.0272 | -0.77% | $123,629 | $542.55M |
| Jul 7, 2026 | $0.02817 | $0.02817 | $0.02729 | $0.02741 | -2.70% | $100,753 | $546.74M |
| Jul 6, 2026 | $0.02822 | $0.02848 | $0.02766 | $0.02817 | -0.18% | $107,460 | $561.90M |
| Jul 5, 2026 | $0.02874 | $0.02879 | $0.02805 | $0.02822 | -1.81% | $93,391 | $562.90M |
| Jul 4, 2026 | $0.02858 | $0.02892 | $0.02853 | $0.02874 | +0.56% | $71,920 | $573.27M |
| Jul 3, 2026 | $0.02844 | $0.02876 | $0.02821 | $0.02858 | +0.49% | $77,114 | $570.08M |
| Jul 2, 2026 | $0.02793 | $0.02878 | $0.0279 | $0.02844 | +1.83% | $99,712 | $567.28M |
| Jul 1, 2026 | $0.02777 | $0.0280 | $0.02759 | $0.02793 | +0.58% | $88,927 | $557.11M |
| Jun 30, 2026 | $0.02816 | $0.02821 | $0.02763 | $0.02777 | -1.38% | $116,705 | $553.92M |
| Jun 29, 2026 | $0.02778 | $0.02822 | $0.02774 | $0.02816 | +1.37% | $86,880 | $561.70M |
| Jun 28, 2026 | $0.02792 | $0.0280 | $0.02768 | $0.02778 | -0.50% | $68,191 | $554.12M |
| Jun 27, 2026 | $0.02806 | $0.0283 | $0.02784 | $0.02792 | -0.50% | $89,824 | $556.91M |
| Jun 26, 2026 | $0.0284 | $0.02845 | $0.0277 | $0.02806 | -1.20% | $88,219 | $559.70M |
| Jun 25, 2026 | $0.02877 | $0.02888 | $0.02815 | $0.0284 | -1.29% | $90,172 | $566.49M |
| Jun 24, 2026 | $0.02931 | $0.02937 | $0.02825 | $0.02877 | -1.84% | $109,764 | $573.87M |
| Jun 23, 2026 | $0.02927 | $0.02935 | $0.02867 | $0.02931 | +0.14% | $97,811 | $584.64M |
| Jun 22, 2026 | $0.0294 | $0.02963 | $0.02901 | $0.02927 | -0.44% | $93,271 | $583.84M |
| Jun 21, 2026 | $0.02971 | $0.02997 | $0.02935 | $0.0294 | -1.04% | $77,454 | $586.43M |
| Jun 20, 2026 | $0.02968 | $0.02979 | $0.02943 | $0.02971 | +0.10% | $81,634 | $592.62M |
| Jun 19, 2026 | $0.03013 | $0.03037 | $0.02953 | $0.02968 | — | $94,292 | $592.02M |
XDC Network Historical Data FAQ
Window highs, lows, best/worst days and volume for XDC NetworkWhat is the all-time high for XDC?
XDC Network's record price is about $0.192754. It currently trades at $0.02722, roughly 85.9% below that peak. The all-time low on record is $0.00039532. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XDC market cap?
XDC Network has a market capitalisation of about $543.98M, on roughly $9.48M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did XDC change over this window?
Across 90 daily candles, close-to-close moved down 8.22%.
What were XDC's high and low in this window?
In this sample, the highest trade print is about $0.03122 (Aug 22, 2026) and the lowest about $0.02586 (Aug 1, 2026).
What were XDC's best and worst days in this window?
Best close-to-close day was about +4.24% (Aug 19, 2026); worst was -4.29% (Aug 25, 2026).