PHLX Canadian Dollar

XDC
🏛️ usa →
71.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 78.63 79.19 78.62 79.15 0.0M
2021-12-30 78.28 78.53 78.07 78.48 0.0M
2021-12-29 77.95 78.21 77.95 78.19 0.0M
2021-12-28 78.19 78.24 77.82 78.02 0.0M
2021-12-27 77.87 78.26 77.83 78.20 0.0M
2021-12-23 77.98 78.14 77.87 78.06 0.0M
2021-12-22 77.48 77.93 77.41 77.89 0.0M
2021-12-21 77.37 77.47 77.26 77.44 0.0M
2021-12-20 77.34 77.40 77.13 77.27 0.0M
2021-12-17 78.03 78.05 77.46 77.58 0.0M
2021-12-16 78.22 78.35 78.05 78.26 0.0M
2021-12-15 77.69 77.99 77.29 77.91 0.0M
2021-12-14 78.00 78.04 77.72 77.76 0.0M
2021-12-13 78.39 78.43 77.99 78.04 0.0M
2021-12-10 78.70 78.87 78.50 78.59 0.0M
2021-12-09 78.78 78.86 78.60 78.67 0.0M
2021-12-08 79.14 79.32 78.95 79.04 0.0M
2021-12-07 78.86 79.15 78.82 79.07 0.0M
2021-12-06 78.16 78.41 78.08 78.39 0.0M
2021-12-03 78.00 78.47 77.79 77.88 0.0M
2021-12-02 78.03 78.12 77.90 78.07 0.0M
2021-12-01 78.42 78.66 77.94 78.01 0.0M
2021-11-30 78.26 78.43 77.90 78.25 0.0M
2021-11-29 78.51 78.56 78.16 78.47 0.0M
2021-11-26 78.43 78.45 78.13 78.35 0.0M
2021-11-24 78.73 79.05 78.67 78.98 0.0M
2021-11-23 78.56 78.99 78.53 78.92 0.0M
2021-11-22 79.14 79.16 78.69 78.75 0.0M
2021-11-19 79.01 79.30 78.97 79.12 0.0M
2021-11-18 79.38 79.43 79.06 79.37 0.0M
2021-11-17 79.64 79.69 79.20 79.28 0.0M
2021-11-16 79.75 79.86 79.56 79.62 0.0M
2021-11-15 79.81 80.00 79.78 79.89 0.0M
2021-11-12 79.43 79.74 79.37 79.68 0.0M
2021-11-11 79.54 79.65 79.38 79.46 0.0M
2021-11-10 80.41 80.73 79.97 80.06 0.0M
2021-11-09 80.39 80.44 80.09 80.38 0.0M
2021-11-08 80.32 80.39 80.22 80.35 0.0M
2021-11-05 80.20 80.41 80.15 80.24 0.0M
2021-11-04 80.53 80.57 80.17 80.27 0.0M
2021-11-03 80.57 80.76 80.27 80.69 0.0M
2021-11-02 80.61 80.73 80.48 80.56 0.0M
2021-11-01 80.82 80.96 80.67 80.86 0.0M
2021-10-29 80.94 81.00 80.58 80.71 0.0M
2021-10-28 80.93 81.11 80.81 80.99 0.0M
2021-10-27 80.54 81.29 80.43 80.92 0.0M
2021-10-26 80.89 80.97 80.67 80.70 0.0M
2021-10-25 80.88 80.94 80.64 80.73 0.0M
2021-10-22 81.07 81.17 80.71 80.85 0.0M
2021-10-21 81.06 81.22 80.74 80.83 0.0M
2021-10-20 80.94 81.26 80.88 81.21 0.0M
2021-10-19 81.05 81.05 80.81 80.91 0.0M
2021-10-18 80.66 80.97 80.64 80.79 0.0M
2021-10-15 80.92 80.94 80.66 80.83 0.0M
2021-10-14 80.76 80.94 80.70 80.84 0.0M
2021-10-13 80.38 80.45 80.19 80.35 0.0M
2021-10-12 80.25 80.43 80.08 80.22 0.0M
2021-10-11 80.22 80.34 80.05 80.09 0.0M
2021-10-08 79.74 80.33 79.72 80.18 0.0M
2021-10-07 79.49 79.76 79.40 79.66 0.0M
2021-10-06 79.10 79.50 79.08 79.42 0.0M
2021-10-05 79.41 79.71 79.35 79.49 0.0M
2021-10-04 79.31 79.63 79.27 79.43 0.0M
2021-10-01 78.97 79.19 78.75 79.06 0.0M
2021-09-30 78.48 79.18 78.45 78.86 0.0M
2021-09-29 78.75 78.81 78.27 78.37 0.0M
2021-09-28 79.09 79.10 78.69 78.82 0.0M
2021-09-27 78.98 79.27 78.91 79.18 0.0M
2021-09-24 78.69 79.18 78.55 78.99 0.0M
2021-09-23 78.95 79.16 78.85 79.02 0.0M
2021-09-22 78.23 78.76 78.02 78.31 0.0M
2021-09-21 78.41 78.44 77.83 77.99 0.0M
2021-09-20 77.77 78.18 77.54 77.98 0.0M
2021-09-17 78.99 79.05 78.25 78.30 0.0M
2021-09-16 79.16 79.19 78.74 78.86 0.0M
2021-09-15 78.81 79.22 78.76 79.19 0.0M
2021-09-14 78.99 79.36 78.74 78.77 0.0M
2021-09-13 78.88 79.13 78.85 79.05 0.0M
2021-09-10 79.32 79.48 78.77 78.79 0.0M
2021-09-09 78.91 79.28 78.71 78.95 0.0M
2021-09-08 78.96 79.07 78.36 78.77 0.0M
2021-09-07 79.46 79.48 79.01 79.07 0.0M
2021-09-03 79.77 80.04 79.73 79.83 0.0M
2021-09-02 79.34 79.70 79.22 79.68 0.0M
2021-09-01 79.40 79.49 79.19 79.24 0.0M
2021-08-31 79.50 79.51 79.03 79.29 0.0M
2021-08-30 79.35 79.54 79.27 79.31 0.0M
2021-08-27 78.82 79.33 78.70 79.22 0.0M
2021-08-26 79.32 79.34 78.76 78.83 0.0M
2021-08-25 79.20 79.46 79.01 79.41 0.0M
2021-08-24 79.20 79.50 79.12 79.41 0.0M
2021-08-23 78.61 79.10 78.53 79.04 0.0M
2021-08-20 77.48 78.03 77.43 78.03 0.0M
2021-08-19 78.42 78.47 77.93 77.96 0.0M
2021-08-18 79.28 79.37 78.96 79.00 0.0M
2021-08-17 79.29 79.36 79.06 79.17 0.0M
2021-08-16 79.63 79.67 79.46 79.53 0.0M
2021-08-13 79.89 80.00 79.82 79.90 0.0M
2021-08-12 79.91 80.00 79.78 79.81 0.0M
2021-08-11 79.82 80.07 79.79 79.95 0.0M
2021-08-10 79.59 79.93 79.44 79.85 0.0M
2021-08-09 79.79 79.81 79.44 79.50 0.0M
2021-08-06 79.96 79.99 79.48 79.65 0.0M
2021-08-05 79.96 80.17 79.84 79.99 0.0M
2021-08-04 79.68 79.86 79.60 79.74 0.0M
2021-08-03 79.98 79.98 79.51 79.72 0.0M
2021-08-02 80.23 80.31 79.89 79.95 0.0M
2021-07-30 80.35 80.51 80.05 80.14 0.0M
2021-07-29 80.21 80.44 80.12 80.32 0.0M
2021-07-28 79.60 79.91 79.34 79.83 0.0M
2021-07-27 79.54 79.66 79.32 79.35 0.0M
2021-07-26 79.64 79.82 79.43 79.69 0.0M
2021-07-23 79.57 79.69 79.32 79.58 0.0M
2021-07-22 79.74 79.82 79.40 79.59 0.0M
2021-07-21 78.74 79.84 78.74 79.60 0.0M
2021-07-20 78.43 78.90 78.20 78.86 0.0M
2021-07-19 78.28 78.55 78.20 78.45 0.0M
2021-07-16 79.39 79.55 79.23 79.28 0.0M
2021-07-15 79.79 79.81 79.27 79.42 0.0M
2021-07-14 80.13 80.47 79.84 79.91 0.0M
2021-07-13 80.14 80.23 79.74 79.91 0.0M
2021-07-12 79.95 80.33 79.94 80.27 0.0M
2021-07-09 80.03 80.41 79.98 80.32 0.0M
2021-07-08 79.59 79.89 79.46 79.81 0.0M
2021-07-07 80.44 80.50 79.87 80.11 0.0M
2021-07-06 80.90 80.93 80.03 80.25 0.0M
2021-07-02 80.53 81.24 80.47 81.14 0.0M
2021-07-01 80.77 80.88 80.34 80.38 0.0M
2021-06-30 80.76 80.94 80.51 80.65 0.0M
2021-06-29 80.74 80.88 80.61 80.64 0.0M
2021-06-28 81.09 81.17 80.98 81.03 0.0M
2021-06-25 81.24 81.49 81.21 81.34 0.0M
2021-06-24 81.32 81.39 81.03 81.15 0.0M
2021-06-23 81.45 81.62 81.19 81.26 0.0M
2021-06-22 80.73 81.34 80.62 81.26 0.0M
2021-06-21 80.53 80.96 80.50 80.90 0.0M
2021-06-18 80.91 80.91 80.12 80.21 0.0M
2021-06-17 81.07 81.33 80.79 80.90 0.0M
2021-06-16 82.11 82.26 81.40 81.48 0.0M
2021-06-15 82.02 82.17 81.93 82.07 0.0M
2021-06-14 82.20 82.46 82.18 82.35 0.0M
2021-06-11 82.60 82.64 82.11 82.27 0.0M
2021-06-10 82.58 82.85 82.47 82.65 0.0M
2021-06-09 82.79 82.93 82.51 82.59 0.0M
2021-06-08 82.81 82.85 82.52 82.57 0.0M
2021-06-07 82.85 82.94 82.68 82.74 0.0M
2021-06-04 82.50 82.85 82.42 82.77 0.0M
2021-06-03 82.88 82.90 82.50 82.58 0.0M
2021-06-02 82.83 83.13 82.82 83.07 0.0M
2021-06-01 83.11 83.29 82.79 82.83 0.0M
2021-05-28 82.58 82.90 82.50 82.82 0.0M
2021-05-27 82.70 82.95 82.69 82.87 0.0M
2021-05-26 82.72 82.75 82.44 82.50 0.0M
2021-05-25 83.11 83.13 82.79 82.87 0.0M
2021-05-24 82.88 83.05 82.74 83.00 0.0M
2021-05-21 83.03 83.15 82.68 82.87 0.0M
2021-05-20 82.59 83.00 82.57 82.92 0.0M
2021-05-19 82.76 82.95 82.35 82.45 0.0M
2021-05-18 83.08 83.19 82.76 82.89 0.0M
2021-05-17 82.46 82.92 82.43 82.84 0.0M
2021-05-14 82.48 82.78 82.41 82.62 0.0M
2021-05-13 82.39 82.55 81.95 82.21 0.0M
2021-05-12 82.73 83.01 82.39 82.44 0.0M
2021-05-11 82.60 82.78 82.46 82.63 0.0M
2021-05-10 82.55 82.79 82.46 82.63 0.0M
2021-05-07 82.10 82.49 81.85 82.41 0.0M
2021-05-06 81.68 82.36 81.65 82.28 0.0M
2021-05-05 81.48 81.62 81.40 81.52 0.0M
2021-05-04 81.07 81.30 80.97 81.25 0.0M
2021-05-03 81.36 81.52 81.27 81.44 0.0M
2021-04-30 81.44 81.53 81.15 81.36 0.0M
2021-04-29 81.40 81.47 81.16 81.41 0.0M
2021-04-28 80.69 81.24 80.62 81.17 0.0M
2021-04-27 80.61 80.69 80.53 80.61 0.0M
2021-04-26 80.36 80.75 80.29 80.70 0.0M
2021-04-23 80.14 80.25 79.93 80.16 0.0M
2021-04-22 79.96 80.15 79.77 79.96 0.0M
2021-04-21 79.36 80.26 79.03 80.02 0.0M
2021-04-20 79.83 79.89 79.21 79.30 0.0M
2021-04-19 80.06 80.13 79.71 79.80 0.0M
2021-04-16 79.95 80.04 79.88 79.97 0.0M
2021-04-15 80.03 80.07 79.63 79.75 0.0M
2021-04-14 79.63 80.00 79.51 79.88 0.0M
2021-04-13 79.25 79.83 79.19 79.79 0.0M
2021-04-12 79.75 79.79 79.53 79.62 0.0M
2021-04-09 79.56 79.85 79.46 79.80 0.0M
2021-04-08 79.46 79.63 79.32 79.61 0.0M
2021-04-07 79.38 79.39 79.14 79.31 0.0M
2021-04-06 79.57 79.75 79.47 79.56 0.0M
2021-04-05 79.68 79.99 79.67 79.83 0.0M
2021-04-01 79.41 79.73 79.39 79.70 0.0M
2021-03-31 79.36 79.75 79.29 79.60 0.0M
2021-03-30 79.23 79.28 79.07 79.21 0.0M
2021-03-29 79.41 79.48 79.23 79.43 0.0M
2021-03-26 79.46 79.61 79.31 79.34 0.0M
2021-03-25 79.49 79.50 79.18 79.32 0.0M
2021-03-24 79.53 79.74 79.39 79.49 0.0M
2021-03-23 79.50 79.87 79.41 79.46 0.0M
2021-03-22 80.15 80.17 79.74 79.84 0.0M
2021-03-19 80.05 80.11 79.69 79.99 0.0M
2021-03-18 80.54 80.57 79.82 80.09 0.0M
2021-03-17 80.19 80.64 80.04 80.61 0.0M
2021-03-16 80.23 80.41 80.16 80.34 0.0M
2021-03-15 80.20 80.23 79.88 80.14 0.0M
2021-03-12 79.71 80.25 79.64 80.13 0.0M
2021-03-11 79.52 79.87 79.31 79.78 0.0M
2021-03-10 79.04 79.31 78.96 79.22 0.0M
2021-03-09 79.31 79.35 78.97 79.12 0.0M
2021-03-08 78.78 79.12 78.77 78.94 0.0M
2021-03-05 78.73 79.13 78.51 79.02 0.0M
2021-03-04 79.10 79.53 78.77 78.97 0.0M
2021-03-03 79.17 79.32 78.98 79.01 0.0M
2021-03-02 79.02 79.37 78.88 79.14 0.0M
2021-03-01 78.85 79.12 78.84 79.09 0.0M
2021-02-26 79.05 79.22 78.44 78.50 0.0M
2021-02-25 80.14 80.21 79.27 79.37 0.0M
2021-02-24 79.64 79.97 79.37 79.93 0.0M
2021-02-23 79.28 79.51 79.07 79.41 0.0M
2021-02-22 79.20 79.41 79.07 79.26 0.0M
2021-02-19 79.29 79.40 79.17 79.32 0.0M
2021-02-18 78.87 78.96 78.55 78.88 0.0M
2021-02-17 78.79 78.81 78.45 78.76 0.0M
2021-02-16 79.13 79.13 78.64 78.82 0.0M
2021-02-12 78.58 78.89 78.35 78.79 0.0M
2021-02-11 78.92 79.02 78.69 78.77 0.0M
2021-02-10 78.74 78.95 78.69 78.73 0.0M
2021-02-09 78.54 78.79 78.33 78.77 0.0M
2021-02-08 78.27 78.53 78.25 78.50 0.0M
2021-02-05 78.14 78.41 77.96 78.40 0.0M
2021-02-04 78.06 78.12 77.85 77.97 0.0M
2021-02-03 78.15 78.34 78.05 78.21 0.0M
2021-02-02 78.04 78.25 77.70 78.22 0.0M
2021-02-01 78.09 78.19 77.73 77.82 0.0M
2021-01-29 78.13 78.51 78.00 78.25 0.0M
2021-01-28 77.76 78.20 77.67 77.96 0.0M
2021-01-27 78.39 78.47 77.99 78.10 0.0M
2021-01-26 78.63 78.91 78.59 78.77 0.0M
2021-01-25 78.59 78.68 78.25 78.47 0.0M
2021-01-22 78.71 78.86 78.47 78.52 0.0M
2021-01-21 79.18 79.43 79.07 79.11 0.0M
2021-01-20 78.67 79.33 78.64 79.16 0.0M
2021-01-19 78.56 78.64 78.34 78.51 0.0M
2021-01-15 78.68 78.72 78.34 78.63 0.0M
2021-01-14 78.83 79.21 78.71 79.12 0.0M
2021-01-13 78.58 78.86 78.45 78.73 0.0M
2021-01-12 78.46 78.69 78.25 78.63 0.0M
2021-01-11 78.27 78.36 77.91 78.24 0.0M
2021-01-08 78.79 79.00 78.47 78.72 0.0M
2021-01-07 78.64 78.90 78.53 78.80 0.0M
2021-01-06 78.83 78.97 78.59 78.86 0.0M
2021-01-05 78.42 79.02 78.27 78.91 0.0M
2021-01-04 78.75 78.79 78.14 78.27 0.0M