XDB CHAIN
XDB
Rank #1937
$0.00033927
Updated 28 days ago
Market Cap
$5.79M
24h Volume
$381.81K
Avg Volume (6m)
$812.52K
24h High/Low
$0.00036813
$0.00030431
$0.00030431
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Real World Assets (RWA)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00033927 | $0.00036813 | $0.00030431 | $0.00033927 | $381.81K | $5.79M |
| Dec 2, 2025 | $0.00030974 | $0.00034893 | $0.00030417 | $0.00034708 | $106.00K | $5.32M |
| Dec 1, 2025 | $0.00031652 | $0.00031652 | $0.00030188 | $0.00030780 | $160.41K | $5.30M |
| Nov 30, 2025 | $0.00031754 | $0.00032212 | $0.00031475 | $0.00031782 | $238.95K | $5.43M |
| Nov 29, 2025 | $0.00031107 | $0.00031842 | $0.00030924 | $0.00031737 | $94.94K | $5.33M |
| Nov 28, 2025 | $0.00031365 | $0.00032413 | $0.00031152 | $0.00031258 | $82.94K | $5.36M |
| Nov 27, 2025 | $0.00033356 | $0.00033925 | $0.00031169 | $0.00031169 | $227.55K | $5.61M |
| Nov 26, 2025 | $0.00031681 | $0.00033704 | $0.00030498 | $0.00033368 | $72.88K | $5.40M |
| Nov 25, 2025 | $0.00032651 | $0.00033175 | $0.00030970 | $0.00031709 | $165.44K | $5.51M |
| Nov 24, 2025 | $0.00033978 | $0.00033978 | $0.00030991 | $0.00032681 | $288.87K | $5.57M |
| Nov 23, 2025 | $0.00032457 | $0.00034882 | $0.00032249 | $0.00033749 | $134.11K | $5.75M |
| Nov 22, 2025 | $0.00031839 | $0.00032219 | $0.00030245 | $0.00032219 | $153.90K | $5.34M |
| Nov 21, 2025 | $0.00033458 | $0.00033551 | $0.00030023 | $0.00031416 | $119.39K | $5.38M |
| Nov 20, 2025 | $0.00033942 | $0.00036344 | $0.00033353 | $0.00033611 | $131.24K | $5.95M |
| Nov 19, 2025 | $0.00035113 | $0.00035266 | $0.00033718 | $0.00033933 | $183.54K | $5.94M |
| Nov 18, 2025 | $0.00034135 | $0.00035487 | $0.00033373 | $0.00035115 | $215.28K | $5.84M |
| Nov 17, 2025 | $0.00036479 | $0.00037990 | $0.00034083 | $0.00034495 | $160.58K | $6.25M |
| Nov 16, 2025 | $0.00040983 | $0.00040983 | $0.00037039 | $0.00037039 | $230.93K | $6.70M |
| Nov 15, 2025 | $0.00040769 | $0.00041449 | $0.00040517 | $0.00040720 | $132.13K | $6.98M |
| Nov 14, 2025 | $0.00041268 | $0.00042024 | $0.00040097 | $0.00041851 | $258.82K | $7.02M |
| Nov 13, 2025 | $0.00042920 | $0.00044460 | $0.00040425 | $0.00041169 | $167.12K | $7.30M |
| Nov 12, 2025 | $0.00042751 | $0.00043170 | $0.00041126 | $0.00043101 | $215.62K | $7.26M |
| Nov 11, 2025 | $0.00043562 | $0.00046515 | $0.00043135 | $0.00043562 | $368.95K | $7.43M |
| Nov 10, 2025 | $0.00042447 | $0.00042447 | $0.00042447 | $0.00042447 | $197.06K | $7.26M |
| Nov 9, 2025 | $0.00041284 | $0.00041284 | $0.00041284 | $0.00041284 | $482.59K | $7.04M |
| Nov 8, 2025 | $0.00041038 | $0.00041038 | $0.00041038 | $0.00041038 | $624.93K | $7.08M |
| Nov 7, 2025 | $0.00040757 | $0.00040757 | $0.00040757 | $0.00040757 | $938.47K | $6.95M |
| Nov 6, 2025 | $0.00040957 | $0.00040957 | $0.00040957 | $0.00040957 | $587.09K | $6.95M |
| Nov 5, 2025 | $0.00039729 | $0.00039729 | $0.00039729 | $0.00039729 | $185.31K | $6.81M |
| Nov 4, 2025 | $0.00041783 | $0.00041783 | $0.00041783 | $0.00041783 | $272.05K | $7.12M |
| Nov 3, 2025 | $0.00041704 | $0.00041704 | $0.00041704 | $0.00041704 | $82.20K | $7.11M |
| Nov 2, 2025 | $0.00044474 | $0.00044474 | $0.00044474 | $0.00044474 | $285.69K | $7.58M |
| Nov 1, 2025 | $0.00039919 | $0.00039919 | $0.00039919 | $0.00039919 | $519.08K | $6.83M |
| Oct 31, 2025 | $0.00046839 | $0.00046839 | $0.00046839 | $0.00046839 | $352.00K | $7.99M |
| Oct 30, 2025 | $0.00050156 | $0.00050156 | $0.00050156 | $0.00050156 | $69.53K | $8.56M |
| Oct 29, 2025 | $0.00049930 | $0.00049930 | $0.00049930 | $0.00049930 | $106.43K | $8.52M |
| Oct 28, 2025 | $0.00049857 | $0.00049857 | $0.00049857 | $0.00049857 | $518.23K | $8.49M |
| Oct 27, 2025 | $0.00052668 | $0.00052668 | $0.00052668 | $0.00052668 | $97.71K | $8.98M |
| Oct 26, 2025 | $0.00054152 | $0.00054152 | $0.00054152 | $0.00054152 | $66.56K | $9.24M |
| Oct 25, 2025 | $0.00052945 | $0.00052945 | $0.00052945 | $0.00052945 | $482.67K | $9.03M |
| Oct 24, 2025 | $0.00052619 | $0.00052619 | $0.00052619 | $0.00052619 | $104.06K | $8.94M |
| Oct 23, 2025 | $0.00049592 | $0.00049592 | $0.00049592 | $0.00049592 | $251.54K | $8.46M |
| Oct 22, 2025 | $0.00051855 | $0.00051855 | $0.00051855 | $0.00051855 | $409.89K | $8.83M |
| Oct 21, 2025 | $0.00066440 | $0.00066440 | $0.00066440 | $0.00066440 | $627.04K | $11.33M |
| Oct 20, 2025 | $0.00059926 | $0.00059926 | $0.00059926 | $0.00059926 | $1.40M | $10.22M |
| Oct 19, 2025 | $0.00050997 | $0.00050997 | $0.00050997 | $0.00050997 | $889.59K | $8.70M |
| Oct 18, 2025 | $0.00050816 | $0.00050816 | $0.00050816 | $0.00050816 | $264.29K | $8.67M |
| Oct 17, 2025 | $0.00050790 | $0.00050790 | $0.00050790 | $0.00050790 | $412.81K | $8.65M |
| Oct 16, 2025 | $0.00047366 | $0.00047366 | $0.00047366 | $0.00047366 | $848.94K | $8.07M |
| Oct 15, 2025 | $0.00043861 | $0.00043861 | $0.00043861 | $0.00043861 | $1.07M | $7.50M |
| Oct 14, 2025 | $0.00045901 | $0.00045901 | $0.00045901 | $0.00045901 | $1.74M | $7.83M |
| Oct 13, 2025 | $0.00046141 | $0.00046141 | $0.00046141 | $0.00046141 | $1.71M | $7.87M |
| Oct 12, 2025 | $0.00043750 | $0.00043750 | $0.00043750 | $0.00043750 | $1.36M | $7.48M |
| Oct 11, 2025 | $0.00043597 | $0.00043597 | $0.00043597 | $0.00043597 | $2.12M | $7.46M |
| Oct 10, 2025 | $0.00047865 | $0.00047865 | $0.00047865 | $0.00047865 | $978.01K | $8.16M |
| Oct 9, 2025 | $0.00049960 | $0.00049960 | $0.00049960 | $0.00049960 | $1.29M | $8.42M |
| Oct 8, 2025 | $0.00046977 | $0.00046977 | $0.00046977 | $0.00046977 | $935.75K | $8.01M |
| Oct 7, 2025 | $0.00049230 | $0.00049230 | $0.00049230 | $0.00049230 | $1.02M | $8.40M |
| Oct 6, 2025 | $0.00050603 | $0.00050603 | $0.00050603 | $0.00050603 | $1.30M | $8.64M |
| Oct 5, 2025 | $0.00049450 | $0.00049450 | $0.00049450 | $0.00049450 | $1.61M | $8.44M |
| Oct 4, 2025 | $0.00050987 | $0.00050987 | $0.00050987 | $0.00050987 | $1.04M | $8.69M |
| Oct 3, 2025 | $0.00052007 | $0.00052007 | $0.00052007 | $0.00052007 | $1.44M | $8.96M |
| Oct 2, 2025 | $0.00048917 | $0.00048917 | $0.00048917 | $0.00048917 | $1.39M | $8.41M |
| Oct 1, 2025 | $0.00049665 | $0.00049665 | $0.00049665 | $0.00049665 | $675.13K | $8.50M |
| Sep 30, 2025 | $0.00051216 | $0.00051216 | $0.00051216 | $0.00051216 | $1.51M | $8.75M |
| Sep 29, 2025 | $0.00053451 | $0.00053451 | $0.00053451 | $0.00053451 | $862.63K | $9.03M |
| Sep 28, 2025 | $0.00051972 | $0.00051972 | $0.00051972 | $0.00051972 | $927.49K | $8.86M |
| Sep 27, 2025 | $0.00053685 | $0.00053685 | $0.00053685 | $0.00053685 | $685.92K | $9.15M |
| Sep 26, 2025 | $0.00047909 | $0.00047909 | $0.00047909 | $0.00047909 | $683.13K | $8.15M |
| Sep 25, 2025 | $0.00051735 | $0.00051735 | $0.00051735 | $0.00051735 | $657.97K | $8.83M |
| Sep 24, 2025 | $0.00053781 | $0.00053781 | $0.00053781 | $0.00053781 | $594.35K | $9.17M |
| Sep 23, 2025 | $0.00057259 | $0.00057259 | $0.00057259 | $0.00057259 | $850.27K | $9.75M |
| Sep 22, 2025 | $0.00060584 | $0.00060584 | $0.00060584 | $0.00060584 | $939.73K | $10.33M |
| Sep 21, 2025 | $0.00064064 | $0.00064064 | $0.00064064 | $0.00064064 | $922.33K | $10.94M |
| Sep 20, 2025 | $0.00062563 | $0.00062563 | $0.00062563 | $0.00062563 | $1.02M | $10.69M |
| Sep 19, 2025 | $0.00062979 | $0.00062979 | $0.00062979 | $0.00062979 | $1.04M | $10.75M |
| Sep 18, 2025 | $0.00062309 | $0.00062309 | $0.00062309 | $0.00062309 | $1.03M | $10.63M |
| Sep 17, 2025 | $0.00062986 | $0.00062986 | $0.00062986 | $0.00062986 | $482.10K | $10.73M |
| Sep 16, 2025 | $0.00062076 | $0.00062076 | $0.00062076 | $0.00062076 | $578.47K | $10.60M |
| Sep 15, 2025 | $0.00062741 | $0.00062741 | $0.00062741 | $0.00062741 | $844.74K | $10.81M |
| Sep 14, 2025 | $0.00063842 | $0.00063842 | $0.00063842 | $0.00063842 | $848.86K | $10.90M |
| Sep 13, 2025 | $0.00067864 | $0.00067864 | $0.00067864 | $0.00067864 | $879.91K | $11.54M |
| Sep 12, 2025 | $0.00068649 | $0.00068649 | $0.00068649 | $0.00068649 | $1.15M | $11.71M |
| Sep 11, 2025 | $0.00069528 | $0.00069528 | $0.00069528 | $0.00069528 | $675.48K | $11.86M |
| Sep 10, 2025 | $0.00061498 | $0.00061498 | $0.00061498 | $0.00061498 | $737.65K | $10.52M |
| Sep 9, 2025 | $0.00063330 | $0.00063330 | $0.00063330 | $0.00063330 | $1.02M | $10.81M |
| Sep 8, 2025 | $0.00065630 | $0.00065630 | $0.00065630 | $0.00065630 | $683.04K | $11.23M |
| Sep 7, 2025 | $0.00063198 | $0.00063198 | $0.00063198 | $0.00063198 | $950.91K | $10.82M |
| Sep 6, 2025 | $0.00063609 | $0.00063609 | $0.00063609 | $0.00063609 | $1.20M | $10.85M |
| Sep 5, 2025 | $0.00067152 | $0.00067152 | $0.00067152 | $0.00067152 | $1.28M | $11.45M |
| Sep 4, 2025 | $0.00078340 | $0.00078340 | $0.00078340 | $0.00078340 | $652.34K | $13.39M |
| Sep 3, 2025 | $0.00060725 | $0.00060725 | $0.00060725 | $0.00060725 | $832.31K | $10.38M |
| Sep 2, 2025 | $0.00062843 | $0.00062843 | $0.00062843 | $0.00062843 | $1.04M | $10.61M |
| Sep 1, 2025 | $0.00067393 | $0.00067393 | $0.00067393 | $0.00067393 | $1.08M | $11.48M |
| Aug 31, 2025 | $0.00068290 | $0.00068290 | $0.00068290 | $0.00068290 | $1.07M | $11.65M |
| Aug 30, 2025 | $0.00071070 | $0.00071070 | $0.00071070 | $0.00071070 | $1.21M | $12.12M |
| Aug 29, 2025 | $0.00072663 | $0.00072663 | $0.00072663 | $0.00072663 | $670.92K | $12.38M |
| Aug 28, 2025 | $0.00073644 | $0.00073644 | $0.00073644 | $0.00073644 | $903.10K | $12.58M |
| Aug 27, 2025 | $0.00082834 | $0.00082834 | $0.00082834 | $0.00082834 | $1.09M | $14.14M |
| Aug 26, 2025 | $0.00080318 | $0.00080318 | $0.00080318 | $0.00080318 | $1.22M | $13.70M |
| Aug 25, 2025 | $0.00088086 | $0.00088086 | $0.00088086 | $0.00088086 | $1.16M | $15.02M |
| Aug 24, 2025 | $0.00087139 | $0.00087139 | $0.00087139 | $0.00087139 | $1.18M | $14.87M |
| Aug 23, 2025 | $0.00086718 | $0.00086718 | $0.00086718 | $0.00086718 | $1.33M | $14.78M |
| Aug 22, 2025 | $0.00081147 | $0.00081147 | $0.00081147 | $0.00081147 | $1.10M | $13.82M |
| Aug 21, 2025 | $0.00079067 | $0.00079067 | $0.00079067 | $0.00079067 | $1.47M | $13.47M |
| Aug 20, 2025 | $0.00071879 | $0.00071879 | $0.00071879 | $0.00071879 | $1.36M | $12.24M |
| Aug 19, 2025 | $0.00086232 | $0.00086232 | $0.00086232 | $0.00086232 | $1.20M | $14.70M |
| Aug 18, 2025 | $0.00089603 | $0.00089603 | $0.00089603 | $0.00089603 | $1.32M | $15.28M |
| Aug 17, 2025 | $0.00089265 | $0.00089265 | $0.00089265 | $0.00089265 | $975.74K | $15.23M |
| Aug 16, 2025 | $0.00092468 | $0.00092468 | $0.00092468 | $0.00092468 | $1.49M | $15.34M |
| Aug 15, 2025 | $0.00078196 | $0.00078196 | $0.00078196 | $0.00078196 | $1.39M | $13.34M |
| Aug 14, 2025 | $0.00070592 | $0.00070592 | $0.00070592 | $0.00070592 | $1.19M | $11.97M |
| Aug 13, 2025 | $0.00064994 | $0.00064994 | $0.00064994 | $0.00064994 | $1.20M | $11.07M |
| Aug 12, 2025 | $0.00059778 | $0.00059778 | $0.00059778 | $0.00059778 | $1.16M | $10.19M |
| Aug 11, 2025 | $0.00062608 | $0.00062608 | $0.00062608 | $0.00062608 | $842.67K | $10.68M |
| Aug 10, 2025 | $0.00058832 | $0.00058832 | $0.00058832 | $0.00058832 | $1.02M | $10.04M |
| Aug 9, 2025 | $0.00064143 | $0.00064143 | $0.00064143 | $0.00064143 | $1.07M | $10.93M |
| Aug 8, 2025 | $0.00061793 | $0.00061793 | $0.00061793 | $0.00061793 | $772.88K | $10.53M |
| Aug 7, 2025 | $0.00055640 | $0.00055640 | $0.00055640 | $0.00055640 | $646.66K | $9.49M |
| Aug 6, 2025 | $0.00055607 | $0.00055607 | $0.00055607 | $0.00055607 | $904.36K | $9.49M |
| Aug 5, 2025 | $0.00059082 | $0.00059082 | $0.00059082 | $0.00059082 | $1.32M | $10.08M |
| Aug 4, 2025 | $0.00058865 | $0.00058865 | $0.00058865 | $0.00058865 | $1.23M | $10.04M |
| Aug 3, 2025 | $0.00048206 | $0.00048206 | $0.00048206 | $0.00048206 | $1.24M | $8.21M |
| Aug 2, 2025 | $0.00049781 | $0.00049781 | $0.00049781 | $0.00049781 | $1.19M | $8.49M |
| Aug 1, 2025 | $0.00050551 | $0.00050551 | $0.00050551 | $0.00050551 | $1.00M | $8.62M |
| Jul 31, 2025 | $0.00052078 | $0.00052078 | $0.00052078 | $0.00052078 | $1.03M | $8.86M |
| Jul 30, 2025 | $0.00052952 | $0.00052952 | $0.00052952 | $0.00052952 | $851.26K | $9.03M |
| Jul 29, 2025 | $0.00054789 | $0.00054789 | $0.00054789 | $0.00054789 | $916.08K | $9.35M |
| Jul 28, 2025 | $0.00060239 | $0.00060239 | $0.00060239 | $0.00060239 | $937.27K | $10.28M |
| Jul 27, 2025 | $0.00061609 | $0.00061609 | $0.00061609 | $0.00061609 | $994.57K | $10.48M |
| Jul 26, 2025 | $0.00060367 | $0.00060367 | $0.00060367 | $0.00060367 | $810.08K | $10.29M |
| Jul 25, 2025 | $0.00057692 | $0.00057692 | $0.00057692 | $0.00057692 | $694.10K | $9.83M |
| Jul 24, 2025 | $0.00058648 | $0.00058648 | $0.00058648 | $0.00058648 | $889.62K | $10.00M |
| Jul 23, 2025 | $0.00061410 | $0.00061410 | $0.00061410 | $0.00061410 | $959.60K | $10.49M |
| Jul 22, 2025 | $0.00059614 | $0.00059614 | $0.00059614 | $0.00059614 | $1.06M | $10.17M |
| Jul 21, 2025 | $0.00056999 | $0.00056999 | $0.00056999 | $0.00056999 | $1.12M | $9.72M |
| Jul 20, 2025 | $0.00056310 | $0.00056310 | $0.00056310 | $0.00056310 | $1.07M | $9.59M |
| Jul 19, 2025 | $0.00054692 | $0.00054692 | $0.00054692 | $0.00054692 | $1.11M | $9.33M |
| Jul 18, 2025 | $0.00056463 | $0.00056463 | $0.00056463 | $0.00056463 | $719.72K | $9.63M |
| Jul 17, 2025 | $0.00060400 | $0.00060400 | $0.00060400 | $0.00060400 | $730.90K | $10.30M |
| Jul 16, 2025 | $0.00058810 | $0.00058810 | $0.00058810 | $0.00058810 | $613.73K | $10.03M |
| Jul 15, 2025 | $0.00050449 | $0.00050449 | $0.00050449 | $0.00050449 | $955.77K | $8.60M |
| Jul 14, 2025 | $0.00053893 | $0.00053893 | $0.00053893 | $0.00053893 | $1.02M | $9.12M |
| Jul 13, 2025 | $0.00053862 | $0.00053862 | $0.00053862 | $0.00053862 | $1.01M | $9.19M |
| Jul 12, 2025 | $0.00057832 | $0.00057832 | $0.00057832 | $0.00057832 | $1.22M | $9.86M |
| Jul 11, 2025 | $0.00060570 | $0.00060570 | $0.00060570 | $0.00060570 | $1.06M | $10.33M |
| Jul 10, 2025 | $0.00062996 | $0.00062996 | $0.00062996 | $0.00062996 | $737.54K | $10.66M |
| Jul 9, 2025 | $0.00056058 | $0.00056058 | $0.00056058 | $0.00056058 | $786.83K | $9.56M |
| Jul 8, 2025 | $0.00057212 | $0.00057212 | $0.00057212 | $0.00057212 | $782.94K | $9.77M |
| Jul 7, 2025 | $0.00061391 | $0.00061391 | $0.00061391 | $0.00061391 | $589.45K | $10.47M |
| Jul 6, 2025 | $0.00059439 | $0.00059439 | $0.00059439 | $0.00059439 | $1.01M | $10.14M |
| Jul 5, 2025 | $0.00065282 | $0.00065282 | $0.00065282 | $0.00065282 | $1.02M | $11.13M |
| Jul 4, 2025 | $0.00067568 | $0.00067568 | $0.00067568 | $0.00067568 | $1.33M | $11.53M |
| Jul 3, 2025 | $0.00066262 | $0.00066262 | $0.00066262 | $0.00066262 | $1.11M | $11.30M |
| Jul 2, 2025 | $0.00068343 | $0.00068343 | $0.00068343 | $0.00068343 | $1.46M | $11.63M |
| Jul 1, 2025 | $0.00069133 | $0.00069133 | $0.00069133 | $0.00069133 | $1.51M | $11.80M |