Singapore markets closed

Radix USD (XRD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.053230+0.001618 (+3.13%)
As of 03:53AM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20240.0527540.0533800.0525020.0532300.0532303,764,856
19 Apr 2024------
18 Apr 20240.0517830.0534940.0508710.0525130.0525133,026,980
17 Apr 20240.0538800.0546360.0508200.0517840.0517843,412,670
16 Apr 20240.0553400.0555310.0525750.0538800.0538803,836,779
15 Apr 20240.0588710.0605030.0539620.0553400.0553405,389,047
14 Apr 20240.0571210.0593850.0543730.0588710.0588714,282,376
13 Apr 20240.0622600.0624050.0514830.0571210.0571215,850,838
12 Apr 20240.0680970.0685180.0529530.0622610.0622616,784,290
11 Apr 20240.0714490.0716610.0675600.0680970.0680973,809,620
10 Apr 20240.0715540.0724850.0675970.0714490.0714495,496,060
09 Apr 20240.0773010.0774130.0712540.0715540.0715544,451,951
08 Apr 20240.0743000.0784220.0736180.0773010.0773014,478,038
07 Apr 20240.0727020.0749730.0723440.0743000.0743003,927,205
06 Apr 20240.0699000.0729890.0697890.0727020.0727023,842,272
05 Apr 20240.0697230.0700930.0661780.0699000.0699005,393,678
04 Apr 20240.0678750.0703970.0662470.0697230.0697234,317,547
03 Apr 20240.0674080.0694110.0656920.0678750.0678753,900,346
02 Apr 20240.0728150.0732460.0665270.0674080.0674085,743,033
01 Apr 20240.0765760.0767870.0707310.0728150.0728155,652,241
31 Mar 20240.0755030.0769740.0751480.0765760.0765762,994,568
30 Mar 20240.0772740.0785520.0749640.0755030.0755033,566,997
29 Mar 20240.0806170.0815340.0766920.0772740.0772746,209,535
28 Mar 20240.0780410.0821680.0774780.0806170.0806177,806,539
27 Mar 20240.0812270.0827810.0772610.0780410.0780417,778,384
26 Mar 20240.0804930.0858170.0785340.0812270.08122712,730,813
25 Mar 20240.0705890.0819280.0679100.0804930.08049314,859,826
24 Mar 20240.0672740.0716540.0666540.0705890.0705893,855,836
23 Mar 20240.0657310.0701410.0650020.0672740.0672744,726,108
22 Mar 20240.0686740.0740670.0639170.0657310.0657318,967,963
21 Mar 20240.0706610.0738750.0670160.0686740.0686746,107,345
20 Mar 20240.0638940.0725570.0622410.0706610.0706619,657,700
19 Mar 20240.0713820.0728370.0627960.0638940.06389412,848,185
18 Mar 20240.0666650.0764790.0655530.0713820.07138221,204,385
17 Mar 20240.0562370.0776530.0529870.0694290.06942914,939,406
16 Mar 20240.0645240.0667770.0560980.0562370.0562377,730,410
15 Mar 20240.0627770.0666160.0582790.0645240.06452412,538,692
14 Mar 20240.0605820.0709430.0575250.0627770.06277720,091,650
13 Mar 20240.0439340.0629160.0439230.0605820.06058222,108,404
12 Mar 20240.0439860.0443460.0417890.0439340.0439344,859,062
11 Mar 20240.0424840.0441690.0408680.0439860.0439865,582,826
10 Mar 20240.0399560.0427100.0389960.0424830.0424833,413,762
09 Mar 20240.0390810.0406150.0389360.0399560.0399562,919,737
08 Mar 20240.0395500.0408550.0382930.0390810.0390813,713,719
07 Mar 20240.0399660.0416160.0385310.0395540.0395545,928,052
06 Mar 20240.0409370.0433330.0382900.0399660.0399666,431,344
05 Mar 20240.0449640.0459100.0309870.0410290.0410298,388,493
04 Mar 20240.0451910.0461480.0434530.0449800.0449806,488,953
03 Mar 20240.0454030.0465100.0440110.0451780.0451785,441,676
02 Mar 20240.0450660.0471920.0446000.0454110.0454115,126,829
01 Mar 20240.0437910.0454310.0437640.0450990.0450994,168,169
29 Feb 20240.0443020.0464710.0436670.0438070.0438077,036,131
28 Feb 20240.0466010.0478820.0434180.0443300.0443307,462,375
27 Feb 20240.0478560.0492000.0465370.0466230.0466234,548,217
26 Feb 20240.0473500.0478710.0449390.0478460.0478464,243,886
25 Feb 20240.0457300.0479230.0455390.0473490.0473493,484,997
24 Feb 20240.0450050.0457650.0441700.0457300.0457302,625,427
23 Feb 20240.0459720.0461900.0435510.0450030.0450033,734,150
22 Feb 20240.0477600.0484040.0451240.0459660.0459664,206,866
21 Feb 20240.0483140.0507010.0463300.0477360.0477365,286,518
20 Feb 20240.0487540.0513360.0459950.0483140.0483146,668,760
19 Feb 20240.0512560.0542470.0480230.0487540.0487549,433,014
18 Feb 20240.0448180.0512090.0437730.0510150.0510156,742,200
17 Feb 20240.0428560.0450160.0424480.0448020.0448023,802,688
16 Feb 20240.0436610.0440580.0419440.0428670.0428673,036,443
15 Feb 20240.0435040.0442510.0419130.0436520.0436524,490,881
14 Feb 20240.0416880.0435110.0412790.0435040.0435043,542,860
13 Feb 20240.0415300.0417800.0396140.0416710.0416713,284,175
12 Feb 20240.0400150.0417010.0390550.0415400.0415403,292,130
11 Feb 20240.0422140.0422240.0397560.0399900.0399902,357,347
10 Feb 20240.0394140.0425570.0393940.0422180.0422183,202,345
09 Feb 20240.0387660.0397670.0383780.0394280.0394282,493,339
08 Feb 20240.0396860.0398430.0385320.0387650.0387652,461,503
07 Feb 20240.0394530.0397340.0383130.0396880.0396881,919,068
06 Feb 20240.0389750.0395300.0379430.0394500.0394502,659,618
05 Feb 20240.0395560.0397030.0385130.0389820.0389822,155,444
04 Feb 20240.0401940.0404770.0392220.0395530.0395531,969,543
03 Feb 20240.0407300.0407780.0396040.0401240.0401241,593,892
02 Feb 20240.0403430.0411910.0401480.0407280.0407282,087,815
01 Feb 20240.0399720.0414620.0393950.0403610.0403613,142,112
31 Jan 20240.0406410.0416620.0394180.0399720.0399723,860,649
30 Jan 20240.0424550.0430030.0405510.0406210.0406213,381,778
29 Jan 20240.0415650.0432490.0410970.0424550.0424553,161,378
28 Jan 20240.0427560.0441320.0408580.0415430.0415432,974,044
27 Jan 20240.0432560.0450110.0425590.0427060.0427063,706,704
26 Jan 20240.0402220.0433890.0397940.0433030.0433033,471,164
25 Jan 20240.0406610.0409600.0399210.0402630.0402631,971,282
24 Jan 20240.0410650.0422600.0397090.0406600.0406602,939,812
23 Jan 20240.0404220.0412120.0390460.0410650.0410653,806,482
22 Jan 20240.0444920.0446270.0403450.0404220.0404224,403,241
21 Jan 20240.0445660.0453830.0432520.0444830.0444832,682,631
20 Jan 20240.0443870.0451020.0431790.0445660.0445663,091,966
19 Jan 20240.0426760.0463300.0419650.0443870.0443875,805,741
18 Jan 20240.0453010.0460440.0423790.0426750.0426755,183,547
17 Jan 20240.0450480.0451890.0419870.0450680.0450685,015,806
16 Jan 20240.0431650.0460850.0416430.0450800.0450805,540,982
15 Jan 20240.0405800.0434110.0398140.0432800.0432803,864,081
14 Jan 20240.0404560.0418430.0396830.0405830.0405833,371,102
13 Jan 20240.0393170.0406870.0385070.0404560.0404562,471,916
12 Jan 20240.0404710.0410000.0378030.0393100.0393103,974,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...