XDB CHAIN
XDB
Rank #1937
$0.00033927
Updated 28 days ago
Market Cap
$5.79M
24h Volume
$381.81K
Avg Volume (90d)
$545.57K
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 |