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
2022-12-30 73.89 73.93 73.61 73.80 0.0M
2022-12-29 73.58 73.87 73.54 73.80 0.0M
2022-12-28 74.10 74.13 73.46 73.51 0.0M
2022-12-27 73.84 74.27 73.81 74.00 0.0M
2022-12-23 73.52 73.73 73.27 73.53 0.0M
2022-12-22 73.42 73.43 73.07 73.24 0.0M
2022-12-21 73.39 73.59 73.31 73.47 0.0M
2022-12-20 73.34 73.64 73.21 73.47 0.0M
2022-12-19 73.23 73.41 73.02 73.27 0.0M
2022-12-16 73.17 73.25 72.86 73.03 0.0M
2022-12-15 73.54 73.59 73.12 73.18 0.0M
2022-12-14 73.72 73.97 73.47 73.82 0.0M
2022-12-13 73.55 73.96 73.49 73.82 0.0M
2022-12-12 73.22 73.43 73.08 73.33 0.0M
2022-12-09 73.47 73.53 72.85 72.85 0.0M
2022-12-08 73.46 73.74 73.45 73.58 0.0M
2022-12-07 73.17 73.59 73.14 73.25 0.0M
2022-12-06 73.42 73.45 73.12 73.23 0.0M
2022-12-05 74.61 74.66 73.49 73.58 0.0M
2022-12-02 74.48 74.49 73.96 74.13 0.0M
2022-12-01 74.39 74.60 74.23 74.47 0.0M
2022-11-30 74.00 74.57 73.65 74.49 0.0M
2022-11-29 74.12 74.16 73.28 73.63 0.0M
2022-11-28 74.44 74.51 74.04 74.09 0.0M
2022-11-25 74.87 74.87 74.63 74.74 0.0M
2022-11-23 74.55 74.94 74.40 74.88 0.0M
2022-11-22 74.64 74.83 74.52 74.77 0.0M
2022-11-21 74.43 74.54 74.10 74.35 0.0M
2022-11-18 74.91 74.98 74.57 74.58 0.0M
2022-11-17 74.70 75.16 74.62 75.02 0.0M
2022-11-16 75.48 75.54 74.91 75.03 0.0M
2022-11-15 75.29 75.61 74.99 75.32 0.0M
2022-11-14 75.27 75.41 75.07 75.10 0.0M
2022-11-11 75.24 75.55 75.16 75.44 0.0M
2022-11-10 73.86 75.15 73.83 75.06 0.0M
2022-11-09 74.40 74.56 73.84 73.90 0.0M
2022-11-08 74.07 74.70 74.03 74.44 0.0M
2022-11-07 74.20 74.26 73.92 74.11 0.0M
2022-11-04 73.43 74.24 73.24 74.19 0.0M
2022-11-03 72.51 72.91 72.42 72.74 0.0M
2022-11-02 73.53 73.81 72.88 72.93 0.0M
2022-11-01 73.82 73.91 73.16 73.35 0.0M
2022-10-31 73.21 73.44 73.07 73.38 0.0M
2022-10-28 73.48 73.62 73.26 73.29 0.0M
2022-10-27 73.44 74.10 73.38 73.71 0.0M
2022-10-26 73.85 73.91 73.25 73.79 0.0M
2022-10-25 72.82 73.53 72.80 73.48 0.0M
2022-10-24 72.86 73.09 72.67 72.94 0.0M
2022-10-21 72.37 73.37 72.12 73.36 0.0M
2022-10-20 72.88 73.26 72.52 72.64 0.0M
2022-10-19 72.55 72.78 72.41 72.64 0.0M
2022-10-18 72.80 73.03 72.41 72.76 0.0M
2022-10-17 72.46 73.00 72.38 72.90 0.0M
2022-10-14 72.36 72.79 71.95 71.95 0.0M
2022-10-13 72.50 72.96 71.55 72.69 0.0M
2022-10-12 72.48 72.63 72.30 72.37 0.0M
2022-10-11 72.55 72.92 72.26 72.46 0.0M
2022-10-10 72.88 72.98 72.55 72.57 0.0M
2022-10-07 72.87 73.14 72.67 72.77 0.0M
2022-10-06 73.19 73.32 72.69 72.76 0.0M
2022-10-05 73.43 73.58 73.01 73.44 0.0M
2022-10-04 73.33 74.06 73.18 73.98 0.0M
2022-10-03 72.86 73.42 72.77 73.41 0.0M
2022-09-30 72.79 73.06 72.24 72.29 0.0M
2022-09-29 73.11 73.23 72.70 73.08 0.0M
2022-09-28 72.65 73.52 72.64 73.47 0.0M
2022-09-27 73.07 73.13 72.59 72.85 0.0M
2022-09-26 73.13 73.40 72.41 72.80 0.0M
2022-09-23 73.98 74.07 73.46 73.59 0.0M
2022-09-22 74.35 74.58 74.00 74.14 0.0M
2022-09-21 74.75 74.86 74.09 74.28 0.0M
2022-09-20 75.25 75.30 74.76 74.82 0.0M
2022-09-19 75.11 75.50 74.94 75.47 0.0M
2022-09-16 75.31 75.41 75.14 75.39 0.0M
2022-09-15 75.83 75.98 75.52 75.58 0.0M
2022-09-14 75.75 76.11 75.74 75.96 0.0M
2022-09-13 77.11 77.13 75.89 75.95 0.0M
2022-09-12 76.97 77.15 76.91 77.00 0.0M
2022-09-09 76.83 76.91 76.36 76.61 0.0M
2022-09-08 76.26 76.47 75.99 76.36 0.0M
2022-09-07 75.87 76.27 75.70 76.20 0.0M
2022-09-06 76.17 76.26 75.93 76.03 0.0M
2022-09-02 76.12 76.48 75.76 76.14 0.0M
2022-09-01 76.01 76.10 75.71 76.00 0.0M
2022-08-31 76.30 76.50 76.09 76.14 0.0M
2022-08-30 76.90 76.92 76.29 76.38 0.0M
2022-08-29 76.69 76.99 76.65 76.86 0.0M
2022-08-26 77.29 77.50 76.65 76.71 0.0M
2022-08-25 77.41 77.49 77.18 77.33 0.0M
2022-08-24 76.97 77.17 76.81 77.11 0.0M
2022-08-23 76.80 77.32 76.72 77.17 0.0M
2022-08-22 77.02 77.03 76.56 76.60 0.0M
2022-08-19 76.96 77.10 76.87 76.95 0.0M
2022-08-18 77.57 77.64 77.12 77.23 0.0M
2022-08-17 77.48 77.65 77.29 77.43 0.0M
2022-08-16 77.44 77.94 77.43 77.84 0.0M
2022-08-15 77.46 77.60 77.31 77.48 0.0M
2022-08-12 78.22 78.32 78.11 78.26 0.0M
2022-08-11 78.30 78.58 78.27 78.36 0.0M
2022-08-10 77.64 78.43 77.56 78.26 0.0M
2022-08-09 77.74 77.79 77.51 77.58 0.0M
2022-08-08 77.62 77.89 77.61 77.76 0.0M
2022-08-05 77.58 77.73 77.01 77.32 0.0M
2022-08-04 77.87 77.95 77.66 77.73 0.0M
2022-08-03 77.84 77.93 77.61 77.87 0.0M
2022-08-02 77.80 77.92 77.59 77.66 0.0M
2022-08-01 78.25 78.30 77.78 77.86 0.0M
2022-07-29 77.85 78.21 77.78 78.16 0.0M
2022-07-28 78.01 78.10 77.70 78.07 0.0M
2022-07-27 77.76 78.08 77.45 77.93 0.0M
2022-07-26 77.67 77.77 77.50 77.59 0.0M
2022-07-25 77.72 77.92 77.65 77.84 0.0M
2022-07-22 77.74 77.99 76.66 77.43 0.0M
2022-07-21 77.38 77.81 77.29 77.71 0.0M
2022-07-20 77.65 77.75 77.47 77.63 0.0M
2022-07-19 77.29 77.80 77.18 77.68 0.0M
2022-07-18 77.01 77.53 76.97 77.05 0.0M
2022-07-15 76.50 76.85 76.44 76.71 0.0M
2022-07-14 76.11 76.39 75.62 76.23 0.0M
2022-07-13 76.99 77.31 76.57 77.04 0.0M
2022-07-12 76.70 77.02 76.65 76.78 0.0M
2022-07-11 76.83 77.07 76.61 76.91 0.0M
2022-07-08 76.98 77.41 76.71 77.22 0.0M
2022-07-07 77.03 77.15 76.80 77.10 0.0M
2022-07-06 76.73 76.84 76.46 76.70 0.0M
2022-07-05 77.18 77.19 76.43 76.75 0.0M
2022-07-01 77.34 77.62 77.12 77.57 0.0M
2022-06-30 77.41 77.76 77.34 77.67 0.0M
2022-06-29 77.83 77.86 77.52 77.56 0.0M
2022-06-28 77.84 77.91 77.55 77.69 0.0M
2022-06-27 77.51 77.72 77.43 77.66 0.0M
2022-06-24 77.06 77.58 77.02 77.54 0.0M
2022-06-23 77.16 77.28 76.81 76.93 0.0M
2022-06-22 77.03 77.44 76.97 77.23 0.0M
2022-06-21 77.19 77.47 77.17 77.37 0.0M
2022-06-17 76.94 77.03 76.46 76.72 0.0M
2022-06-16 77.24 77.59 77.10 77.22 0.0M
2022-06-15 77.35 77.75 76.94 77.58 0.0M
2022-06-14 77.29 77.50 77.06 77.21 0.0M
2022-06-13 77.76 77.97 77.51 77.54 0.0M
2022-06-10 78.40 78.56 78.05 78.33 0.0M
2022-06-09 79.58 79.61 78.70 78.74 0.0M
2022-06-08 79.76 79.89 79.58 79.64 0.0M
2022-06-07 79.42 79.85 79.28 79.80 0.0M
2022-06-06 79.66 79.78 79.08 79.48 0.0M
2022-06-03 79.49 79.68 78.10 79.41 0.0M
2022-06-02 79.07 79.60 79.03 79.53 0.0M
2022-06-01 79.10 79.32 78.88 79.00 0.0M
2022-05-31 78.97 79.18 78.82 79.04 0.0M
2022-05-27 78.47 78.65 78.33 78.58 0.0M
2022-05-26 78.02 78.49 77.91 78.27 0.0M
2022-05-25 77.71 78.11 77.61 78.03 0.0M
2022-05-24 78.16 78.24 77.69 78.02 0.0M
2022-05-23 78.22 78.34 78.07 78.32 0.0M
2022-05-20 78.16 78.24 77.71 77.88 0.0M
2022-05-19 78.04 78.23 77.94 77.97 0.0M
2022-05-18 77.93 78.12 77.54 77.57 0.0M
2022-05-17 77.98 78.10 77.76 78.05 0.0M
2022-05-16 77.37 77.91 77.31 77.83 0.0M
2022-05-13 76.89 77.59 76.81 77.49 0.0M
2022-05-12 76.69 76.93 76.47 76.65 0.0M
2022-05-11 77.15 77.39 76.69 76.95 0.0M
2022-05-10 76.96 77.15 76.61 76.75 0.0M
2022-05-09 77.30 77.47 76.83 76.85 0.0M
2022-05-06 77.90 78.05 77.27 77.27 0.0M
2022-05-05 78.32 78.41 77.71 77.88 0.0M
2022-05-04 78.07 78.55 77.80 78.46 0.0M
2022-05-03 77.76 77.98 77.71 77.89 0.0M
2022-05-02 77.64 77.69 77.43 77.64 0.0M
2022-04-29 78.48 78.63 77.75 77.86 0.0M
2022-04-28 77.66 78.18 77.66 78.07 0.0M
2022-04-27 77.94 78.15 77.79 78.01 0.0M
2022-04-26 78.43 78.44 77.93 77.94 0.0M
2022-04-25 78.43 78.65 78.26 78.49 0.0M
2022-04-22 78.94 79.00 78.56 78.65 0.0M
2022-04-21 80.05 80.17 79.42 79.48 0.0M
2022-04-20 79.75 80.18 79.56 80.00 0.0M
2022-04-19 79.27 79.32 79.07 79.26 0.0M
2022-04-18 79.19 79.35 79.16 79.27 0.0M
2022-04-14 79.67 79.68 79.10 79.34 0.0M
2022-04-13 79.01 79.65 78.88 79.51 0.0M
2022-04-12 79.17 79.48 79.05 79.07 0.0M
2022-04-11 79.40 79.41 79.10 79.17 0.0M
2022-04-08 79.44 79.63 79.24 79.58 0.0M
2022-04-07 79.67 79.71 79.29 79.42 0.0M
2022-04-06 80.03 80.13 79.63 79.72 0.0M
2022-04-05 80.40 80.63 80.01 80.08 0.0M
2022-04-04 80.01 80.21 79.98 80.09 0.0M
2022-04-01 80.08 80.09 79.74 79.88 0.0M
2022-03-31 79.87 80.23 79.82 79.94 0.0M
2022-03-30 80.15 80.51 79.98 80.11 0.0M
2022-03-29 80.12 80.15 79.81 80.02 0.0M
2022-03-28 80.03 80.09 79.41 79.88 0.0M
2022-03-25 79.83 80.23 79.79 80.08 0.0M
2022-03-24 79.63 79.95 79.51 79.83 0.0M
2022-03-23 79.40 79.73 79.32 79.61 0.0M
2022-03-22 79.45 79.58 79.25 79.55 0.0M
2022-03-21 79.29 79.59 79.27 79.42 0.0M
2022-03-18 79.24 79.44 79.07 79.34 0.0M
2022-03-17 79.00 79.29 78.87 79.19 0.0M
2022-03-16 78.70 78.90 78.26 78.86 0.0M
2022-03-15 77.90 78.37 77.88 78.32 0.0M
2022-03-14 78.30 78.51 77.95 78.01 0.0M
2022-03-11 78.32 78.78 78.31 78.46 0.0M
2022-03-10 78.11 78.43 78.07 78.29 0.0M
2022-03-09 77.90 78.11 77.87 78.08 0.0M
2022-03-08 77.94 78.04 77.51 77.58 0.0M
2022-03-07 78.64 78.66 77.99 78.04 0.0M
2022-03-04 78.37 78.66 78.17 78.51 0.0M
2022-03-03 79.14 79.20 78.76 78.87 0.0M
2022-03-02 78.80 79.19 78.69 79.13 0.0M
2022-03-01 78.82 79.02 78.42 78.48 0.0M
2022-02-28 78.55 78.99 78.45 78.91 0.0M
2022-02-25 78.27 78.78 78.15 78.66 0.0M
2022-02-24 78.03 78.17 77.65 78.14 0.0M
2022-02-23 78.79 78.86 78.43 78.53 0.0M
2022-02-22 78.55 78.63 78.22 78.32 0.0M
2022-02-18 78.77 78.79 78.36 78.39 0.0M
2022-02-17 78.76 78.90 78.64 78.70 0.0M
2022-02-16 78.87 78.96 78.71 78.79 0.0M
2022-02-15 78.64 78.68 78.27 78.59 0.0M
2022-02-14 78.45 78.62 78.23 78.58 0.0M
2022-02-11 78.69 78.94 78.45 78.51 0.0M
2022-02-10 78.92 79.14 78.56 78.61 0.0M
2022-02-09 78.81 78.96 78.73 78.92 0.0M
2022-02-08 78.67 78.77 78.61 78.69 0.0M
2022-02-07 78.66 79.00 78.56 78.93 0.0M
2022-02-04 78.62 78.65 78.20 78.39 0.0M
2022-02-03 78.77 79.00 78.71 78.86 0.0M
2022-02-02 79.00 79.05 78.71 78.90 0.0M
2022-02-01 78.75 78.89 78.57 78.83 0.0M
2022-01-31 78.46 78.86 78.32 78.68 0.0M
2022-01-28 78.18 78.45 78.15 78.31 0.0M
2022-01-27 78.75 79.05 78.43 78.50 0.0M
2022-01-26 79.57 79.62 78.81 78.95 0.0M
2022-01-25 79.08 79.38 78.93 79.20 0.0M
2022-01-24 79.23 79.27 78.73 79.14 0.0M
2022-01-21 79.83 79.91 79.44 79.49 0.0M
2022-01-20 80.05 80.30 79.89 79.96 0.0M
2022-01-19 80.12 80.32 79.88 79.91 0.0M
2022-01-18 79.93 79.98 79.59 79.90 0.0M
2022-01-14 79.90 79.97 79.55 79.65 0.0M
2022-01-13 80.10 80.31 79.86 79.92 0.0M
2022-01-12 79.70 80.03 79.68 79.97 0.0M
2022-01-11 79.10 79.58 78.96 79.53 0.0M
2022-01-10 78.98 79.02 78.75 78.88 0.0M
2022-01-07 78.60 79.17 78.47 79.12 0.0M
2022-01-06 78.34 78.70 78.20 78.57 0.0M
2022-01-05 78.56 78.80 78.32 78.39 0.0M
2022-01-04 78.35 78.95 78.35 78.69 0.0M
2022-01-03 78.86 78.86 78.25 78.42 0.0M