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
$0.03063
-0.81% 1D
Recently Viewed
1H+0.10%
1D-0.81%
1W-9.57%
1M-5.61%
XDC Network (XDC) has 90 days of daily open, high, low and close on file. Over that window XDC ranged $0.02641 to $0.03518, closed at $0.03081 and is up 16.7% across the window.
XDC Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03518
Window low
$0.02641
First → last
+16.66%
Latest close
$0.03081
vs live
-0.58%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.03101 | $0.03107 | $0.0300 | $0.03081 | -0.64% | $36,653 | $614.56M |
| Nov 3, 2026 | $0.03077 | $0.03181 | $0.03052 | $0.03101 | +0.78% | $139,935 | $618.55M |
| Nov 2, 2026 | $0.03102 | $0.03182 | $0.03052 | $0.03077 | -0.81% | $120,139 | $613.76M |
| Nov 1, 2026 | $0.03128 | $0.03149 | $0.03056 | $0.03102 | -0.83% | $98,298 | $618.75M |
| Oct 31, 2026 | $0.03138 | $0.03185 | $0.03094 | $0.03128 | -0.32% | $133,639 | $623.93M |
| Oct 30, 2026 | $0.03209 | $0.0324 | $0.03092 | $0.03138 | -2.21% | $146,386 | $625.93M |
| Oct 29, 2026 | $0.03275 | $0.03367 | $0.0318 | $0.03209 | -2.02% | $161,834 | $640.09M |
| Oct 28, 2026 | $0.03375 | $0.0343 | $0.0327 | $0.03275 | -2.96% | $124,683 | $653.25M |
| Oct 27, 2026 | $0.03371 | $0.03545 | $0.03272 | $0.03375 | +0.12% | $193,431 | $673.20M |
| Oct 26, 2026 | $0.03109 | $0.03436 | $0.03077 | $0.03371 | +8.43% | $231,738 | $672.40M |
| Oct 25, 2026 | $0.03287 | $0.03306 | $0.0309 | $0.03109 | -5.42% | $151,392 | $620.14M |
| Oct 24, 2026 | $0.03386 | $0.03386 | $0.03229 | $0.03287 | -2.92% | $107,089 | $655.65M |
| Oct 23, 2026 | $0.03386 | $0.03545 | $0.03323 | $0.03386 | +0.00% | $179,227 | $675.39M |
| Oct 22, 2026 | $0.03481 | $0.03552 | $0.03367 | $0.03386 | -2.73% | $246,759 | $675.39M |
| Oct 21, 2026 | $0.03225 | $0.03598 | $0.03213 | $0.03481 | +7.94% | $227,409 | $694.34M |
| Oct 20, 2026 | $0.03279 | $0.03292 | $0.03182 | $0.03225 | -1.65% | $130,625 | $643.28M |
| Oct 19, 2026 | $0.03302 | $0.03363 | $0.0325 | $0.03279 | -0.70% | $104,256 | $654.05M |
| Oct 18, 2026 | $0.03335 | $0.03381 | $0.03227 | $0.03302 | -0.99% | $148,267 | $658.64M |
| Oct 17, 2026 | $0.03384 | $0.03389 | $0.03291 | $0.03335 | -1.45% | $121,343 | $665.22M |
| Oct 16, 2026 | $0.03458 | $0.03473 | $0.0335 | $0.03384 | -2.14% | $149,758 | $675.00M |
| Oct 15, 2026 | $0.03429 | $0.03527 | $0.03316 | $0.03458 | +0.85% | $201,700 | $689.76M |
| Oct 14, 2026 | $0.03453 | $0.03551 | $0.03399 | $0.03429 | -0.70% | $130,556 | $683.97M |
| Oct 13, 2026 | $0.03378 | $0.03495 | $0.03322 | $0.03453 | +2.22% | $135,532 | $688.76M |
| Oct 12, 2026 | $0.03492 | $0.0358 | $0.03373 | $0.03378 | -3.26% | $159,451 | $673.80M |
| Oct 11, 2026 | $0.03469 | $0.03565 | $0.03444 | $0.03492 | +0.66% | $180,954 | $696.54M |
| Oct 10, 2026 | $0.03518 | $0.03568 | $0.0345 | $0.03469 | -1.39% | $188,700 | $691.95M |
| Oct 9, 2026 | $0.03198 | $0.03593 | $0.0317 | $0.03518 | +10.01% | $369,951 | $701.72M |
| Oct 8, 2026 | $0.03237 | $0.03302 | $0.03083 | $0.03198 | -1.20% | $152,491 | $637.90M |
| Oct 7, 2026 | $0.03375 | $0.03395 | $0.03158 | $0.03237 | -4.09% | $219,143 | $645.67M |
| Oct 6, 2026 | $0.03287 | $0.03508 | $0.0328 | $0.03375 | +2.68% | $239,179 | $673.20M |
| Oct 5, 2026 | $0.03246 | $0.03325 | $0.03214 | $0.03287 | +1.26% | $173,245 | $655.65M |
| Oct 4, 2026 | $0.03285 | $0.03313 | $0.03209 | $0.03246 | -1.19% | $152,514 | $647.47M |
| Oct 3, 2026 | $0.03382 | $0.03441 | $0.03218 | $0.03285 | -2.87% | $341,570 | $655.25M |
| Oct 2, 2026 | $0.03428 | $0.03464 | $0.03272 | $0.03382 | -1.34% | $180,304 | $674.60M |
| Oct 1, 2026 | $0.03471 | $0.03613 | $0.03405 | $0.03428 | -1.24% | $212,649 | $683.77M |
| Sep 30, 2026 | $0.0333 | $0.03501 | $0.0330 | $0.03471 | +4.23% | $194,506 | $692.35M |
| Sep 29, 2026 | $0.03464 | $0.03747 | $0.03309 | $0.0333 | -3.87% | $376,746 | $664.22M |
| Sep 28, 2026 | $0.03343 | $0.0364 | $0.03201 | $0.03464 | +3.62% | $536,387 | $690.95M |
| Sep 27, 2026 | $0.02992 | $0.03452 | $0.02977 | $0.03343 | +11.73% | $279,219 | $666.82M |
| Sep 26, 2026 | $0.03047 | $0.03063 | $0.02964 | $0.02992 | -1.81% | $122,369 | $596.80M |
| Sep 25, 2026 | $0.03037 | $0.03095 | $0.02945 | $0.03047 | +0.33% | $155,796 | $607.78M |
| Sep 24, 2026 | $0.02962 | $0.03058 | $0.02909 | $0.03037 | +2.53% | $148,196 | $605.78M |
| Sep 23, 2026 | $0.03097 | $0.03179 | $0.02957 | $0.02962 | -4.36% | $155,089 | $590.82M |
| Sep 22, 2026 | $0.03058 | $0.03196 | $0.03031 | $0.03097 | +1.28% | $237,130 | $617.75M |
| Sep 21, 2026 | $0.02786 | $0.0307 | $0.02786 | $0.03058 | +9.76% | $202,882 | $609.97M |
| Sep 20, 2026 | $0.02828 | $0.02845 | $0.0275 | $0.02786 | -1.49% | $113,847 | $555.71M |
| Sep 19, 2026 | $0.02816 | $0.0287 | $0.02751 | $0.02828 | +0.43% | $196,907 | $564.09M |
| Sep 18, 2026 | $0.02712 | $0.03009 | $0.02686 | $0.02816 | +3.83% | $170,039 | $561.70M |
| Sep 17, 2026 | $0.02751 | $0.02799 | $0.02685 | $0.02712 | -1.42% | $92,199 | $540.95M |
| Sep 16, 2026 | $0.0276 | $0.02789 | $0.02714 | $0.02751 | -0.33% | $142,099 | $548.73M |
| 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 | — | $68,869 | $526.79M |
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 $0.03063, roughly 84.1% 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 $613.44M, on roughly $28.61M 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 up 16.66%.
What were XDC's high and low in this window?
In this sample, the highest trade print is about $0.03747 (Sep 29, 2026) and the lowest about $0.02637 (Aug 7, 2026).
What were XDC's best and worst days in this window?
Best close-to-close day was about +11.73% (Sep 27, 2026); worst was -5.42% (Oct 25, 2026).