PHLX Canadian Dollar

XDC
🏛️ usa →
71.72
Last Update: 2025-09-26
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
2024-12-31 69.51 69.62 69.39 69.49 0.0M
2024-12-30 69.51 69.71 69.28 69.68 0.0M
2024-12-27 69.54 69.56 69.20 69.40 0.0M
2024-12-26 69.46 69.51 69.33 69.40 0.0M
2024-12-24 69.35 69.65 69.34 69.60 0.0M
2024-12-23 69.42 69.68 69.27 69.57 0.0M
2024-12-20 69.54 69.76 69.45 69.59 0.0M
2024-12-19 69.57 69.71 69.42 69.46 0.0M
2024-12-18 69.85 69.91 69.18 69.21 0.0M
2024-12-17 69.95 70.07 69.81 69.88 0.0M
2024-12-16 70.16 70.31 70.07 70.21 0.0M
2024-12-13 70.35 70.38 70.19 70.24 0.0M
2024-12-12 70.59 70.61 70.27 70.32 0.0M
2024-12-11 70.49 70.82 70.46 70.62 0.0M
2024-12-10 70.62 70.64 70.44 70.51 0.0M
2024-12-09 70.81 70.95 70.54 70.57 0.0M
2024-12-06 71.13 71.19 70.58 70.63 0.0M
2024-12-05 71.14 71.38 71.08 71.31 0.0M
2024-12-04 71.10 71.16 71.01 71.05 0.0M
2024-12-03 71.22 71.35 71.03 71.09 0.0M
2024-12-02 71.21 71.29 70.96 71.17 0.0M
2024-11-29 71.37 71.46 71.18 71.45 0.0M
2024-11-27 71.14 71.38 71.09 71.28 0.0M
2024-11-26 70.95 71.16 70.77 71.16 0.0M
2024-11-25 71.62 71.68 71.38 71.50 0.0M
2024-11-22 71.51 71.72 71.46 71.53 0.0M
2024-11-21 71.63 71.78 71.53 71.56 0.0M
2024-11-20 71.53 71.56 71.34 71.55 0.0M
2024-11-19 71.33 71.66 71.28 71.63 0.0M
2024-11-18 70.95 71.41 70.91 71.33 0.0M
2024-11-15 71.21 71.25 70.88 70.97 0.0M
2024-11-14 71.35 71.44 71.09 71.14 0.0M
2024-11-13 71.65 71.78 71.40 71.44 0.0M
2024-11-12 71.74 71.82 71.63 71.71 0.0M
2024-11-11 71.75 71.87 71.67 71.80 0.0M
2024-11-08 71.89 71.98 71.79 71.90 0.0M
2024-11-07 71.99 72.24 71.97 72.14 0.0M
2024-11-06 71.85 71.86 71.63 71.71 0.0M
2024-11-05 72.04 72.35 72.01 72.33 0.0M
2024-11-04 71.91 72.07 71.87 71.93 0.0M
2024-11-01 71.80 71.93 71.50 71.68 0.0M
2024-10-31 71.87 71.99 71.70 71.76 0.0M
2024-10-30 71.80 71.97 71.72 71.91 0.0M
2024-10-29 72.00 72.07 71.78 71.86 0.0M
2024-10-28 71.98 72.03 71.89 72.00 0.0M
2024-10-25 72.21 72.26 71.95 71.97 0.0M
2024-10-24 72.37 72.39 72.10 72.18 0.0M
2024-10-23 72.27 72.43 72.13 72.27 0.0M
2024-10-22 72.30 72.39 72.28 72.37 0.0M
2024-10-21 72.37 72.40 72.19 72.30 0.0M
2024-10-18 72.52 72.53 72.37 72.39 0.0M
2024-10-17 72.59 72.61 72.45 72.47 0.0M
2024-10-16 72.56 72.73 72.53 72.71 0.0M
2024-10-15 72.37 72.62 72.25 72.58 0.0M
2024-10-14 72.52 72.57 72.42 72.51 0.0M
2024-10-11 72.60 72.86 72.53 72.60 0.0M
2024-10-10 72.71 72.83 72.58 72.76 0.0M
2024-10-09 73.11 73.14 72.88 72.94 0.0M
2024-10-08 73.32 73.33 73.11 73.27 0.0M
2024-10-07 73.62 73.64 73.31 73.41 0.0M
2024-10-04 73.78 73.85 73.53 73.62 0.0M
2024-10-03 73.90 73.98 73.73 73.79 0.0M
2024-10-02 74.15 74.23 74.01 74.07 0.0M
2024-10-01 73.93 74.18 73.91 74.11 0.0M
2024-09-30 73.97 74.13 73.86 73.94 0.0M
2024-09-27 74.20 74.28 73.92 73.94 0.0M
2024-09-26 74.24 74.29 74.12 74.24 0.0M
2024-09-25 74.41 74.45 74.12 74.16 0.0M
2024-09-24 74.02 74.46 74.02 74.43 0.0M
2024-09-23 73.81 74.15 73.76 73.88 0.0M
2024-09-20 73.68 73.84 73.56 73.61 0.0M
2024-09-19 73.77 73.85 73.52 73.75 0.0M
2024-09-18 73.59 73.85 73.40 73.51 0.0M
2024-09-17 73.61 73.63 73.42 73.55 0.0M
2024-09-16 73.65 73.67 73.48 73.60 0.0M
2024-09-13 73.58 73.69 73.45 73.54 0.0M
2024-09-12 73.61 73.66 73.49 73.63 0.0M
2024-09-11 73.65 73.71 73.39 73.66 0.0M
2024-09-10 73.67 73.70 73.42 73.47 0.0M
2024-09-09 73.74 73.82 73.64 73.76 0.0M
2024-09-06 74.10 74.26 73.58 73.63 0.0M
2024-09-05 74.00 74.07 73.92 74.03 0.0M
2024-09-04 73.78 74.08 73.71 74.02 0.0M
2024-09-03 73.81 73.91 73.72 73.79 0.0M
2024-08-30 74.20 74.30 74.01 74.21 0.0M
2024-08-29 74.29 74.31 74.11 74.15 0.0M
2024-08-28 74.23 74.35 74.13 74.19 0.0M
2024-08-27 74.20 74.39 74.17 74.37 0.0M
2024-08-26 74.04 74.28 74.03 74.15 0.0M
2024-08-23 73.62 74.08 73.50 73.92 0.0M
2024-08-22 73.61 73.66 73.41 73.45 0.0M
2024-08-21 73.53 73.66 73.46 73.56 0.0M
2024-08-20 73.45 73.51 73.29 73.41 0.0M
2024-08-19 73.13 73.37 73.10 73.34 0.0M
2024-08-16 72.83 73.11 72.79 73.05 0.0M
2024-08-15 72.98 73.02 72.78 72.84 0.0M
2024-08-14 72.92 73.05 72.84 72.90 0.0M
2024-08-13 72.78 72.98 72.77 72.97 0.0M
2024-08-12 72.84 72.86 72.72 72.76 0.0M
2024-08-09 72.75 72.88 72.67 72.67 0.0M
2024-08-08 72.77 72.84 72.63 72.81 0.0M
2024-08-07 72.77 72.88 72.65 72.67 0.0M
2024-08-06 72.23 72.69 72.22 72.56 0.0M
2024-08-05 72.21 72.41 72.18 72.32 0.0M
2024-08-02 72.05 72.28 72.01 72.10 0.0M
2024-08-01 72.35 72.49 71.99 72.08 0.0M
2024-07-31 72.30 72.53 72.28 72.44 0.0M
2024-07-30 72.18 72.26 72.11 72.21 0.0M
2024-07-29 72.23 72.28 72.11 72.19 0.0M
2024-07-26 72.38 72.43 72.17 72.30 0.0M
2024-07-25 72.25 72.48 72.20 72.34 0.0M
2024-07-24 72.55 72.58 72.37 72.41 0.0M
2024-07-23 72.67 72.69 72.52 72.55 0.0M
2024-07-22 72.72 72.76 72.59 72.69 0.0M
2024-07-19 72.92 72.93 72.58 72.60 0.0M
2024-07-18 73.10 73.11 72.88 72.96 0.0M
2024-07-17 73.14 73.20 72.97 73.07 0.0M
2024-07-16 73.11 73.17 72.94 73.12 0.0M
2024-07-15 73.29 73.31 73.04 73.09 0.0M
2024-07-12 73.41 73.47 72.97 73.27 0.0M
2024-07-11 73.36 73.59 73.26 73.34 0.0M
2024-07-10 73.34 73.49 73.32 73.44 0.0M
2024-07-09 73.30 73.38 73.26 73.34 0.0M
2024-07-08 73.34 73.40 73.29 73.33 0.0M
2024-07-05 73.45 73.48 73.20 73.42 0.0M
2024-07-03 73.14 73.44 73.13 73.33 0.0M
2024-07-02 72.82 73.17 72.81 73.11 0.0M
2024-07-01 73.06 73.07 72.72 72.80 0.0M
2024-06-28 72.96 73.23 72.89 73.11 0.0M
2024-06-27 73.02 73.12 72.97 73.01 0.0M
2024-06-26 73.06 73.10 72.94 72.99 0.0M
2024-06-25 73.11 73.37 73.10 73.19 0.0M
2024-06-24 73.10 73.26 73.04 73.21 0.0M
2024-06-21 73.03 73.11 72.89 72.99 0.0M
2024-06-20 72.92 73.10 72.90 73.05 0.0M
2024-06-18 72.70 72.94 72.69 72.89 0.0M
2024-06-17 72.73 72.88 72.65 72.87 0.0M
2024-06-14 72.70 72.85 72.56 72.70 0.0M
2024-06-13 72.71 72.94 72.63 72.79 0.0M
2024-06-12 72.77 73.10 72.66 72.89 0.0M
2024-06-11 72.57 72.74 72.49 72.68 0.0M
2024-06-10 72.62 72.71 72.55 72.68 0.0M
2024-06-07 73.14 73.15 72.57 72.57 0.0M
2024-06-06 73.03 73.18 72.93 73.14 0.0M
2024-06-05 73.11 73.25 72.77 73.03 0.0M
2024-06-04 73.10 73.16 73.01 73.12 0.0M
2024-06-03 73.32 73.52 73.23 73.38 0.0M
2024-05-31 73.32 73.43 73.23 73.23 0.0M
2024-05-30 72.96 73.21 72.92 73.10 0.0M
2024-05-29 73.14 73.18 72.87 72.90 0.0M
2024-05-28 73.41 73.45 73.23 73.29 0.0M
2024-05-24 72.93 73.27 72.86 73.17 0.0M
2024-05-23 73.17 73.26 72.75 72.83 0.0M
2024-05-22 73.12 73.23 72.99 73.03 0.0M
2024-05-21 73.43 73.45 73.11 73.26 0.0M
2024-05-20 73.41 73.55 73.33 73.39 0.0M
2024-05-18 73.34 73.42 73.42 73.42 0.0M
2024-05-17 73.34 73.67 73.32 73.42 0.0M
2024-05-16 73.35 73.49 73.30 73.45 0.0M
2024-05-15 73.35 73.58 73.16 73.51 0.0M
2024-05-14 73.16 73.35 73.04 73.23 0.0M
2024-05-13 73.14 73.20 73.06 73.16 0.0M
2024-05-10 73.09 73.34 72.93 73.09 0.0M
2024-05-09 72.86 73.13 72.85 73.08 0.0M
2024-05-08 72.69 72.93 72.65 72.86 0.0M
2024-05-07 73.08 73.16 72.76 72.87 0.0M
2024-05-06 73.13 73.27 73.12 73.17 0.0M
2024-05-03 73.18 73.48 73.03 73.13 0.0M
2024-05-02 72.88 73.16 72.83 73.12 0.0M
2024-05-01 72.61 72.97 72.59 72.81 0.0M
2024-04-30 73.04 73.13 72.53 72.60 0.0M
2024-04-29 73.25 73.29 73.11 73.19 0.0M
2024-04-26 73.23 73.34 73.00 73.08 0.0M
2024-04-25 73.12 73.26 72.82 73.22 0.0M
2024-04-24 73.06 73.09 72.83 72.95 0.0M
2024-04-23 72.97 73.23 72.96 73.19 0.0M
2024-04-22 72.90 73.06 72.72 73.01 0.0M
2024-04-19 72.66 72.87 72.46 72.46 0.0M
2024-04-18 72.71 72.77 72.55 72.63 0.0M
2024-04-17 72.41 72.68 72.36 72.60 0.0M
2024-04-16 72.59 72.59 72.22 72.31 0.0M
2024-04-15 72.76 72.86 72.48 72.51 0.0M
2024-04-12 72.75 72.77 72.52 72.58 0.0M
2024-04-11 73.04 73.20 72.85 73.04 0.0M
2024-04-10 73.72 73.75 72.96 73.08 0.0M
2024-04-09 73.66 73.82 73.53 73.68 0.0M
2024-04-08 73.55 73.69 73.53 73.66 0.0M
2024-04-05 73.75 73.79 73.27 73.58 0.0M
2024-04-04 74.06 74.20 73.75 73.83 0.0M
2024-04-03 73.72 74.03 73.67 73.93 0.0M
2024-04-02 73.73 73.74 73.61 73.72 0.0M
2024-04-01 73.80 73.85 73.59 73.67 0.0M
2024-03-28 73.54 73.94 73.53 73.86 0.0M
2024-03-27 73.54 73.72 73.49 73.71 0.0M
2024-03-26 73.72 73.79 73.58 73.61 0.0M
2024-03-25 73.61 73.69 73.55 73.60 0.0M
2024-03-22 73.64 73.73 73.33 73.49 0.0M
2024-03-21 74.01 74.12 73.84 73.90 0.0M
2024-03-20 73.56 74.18 73.54 74.11 0.0M
2024-03-19 73.69 73.92 73.44 73.71 0.0M
2024-03-18 73.84 73.92 73.77 73.90 0.0M
2024-03-15 73.92 74.12 73.75 73.84 0.0M
2024-03-14 74.28 74.29 73.84 73.89 0.0M
2024-03-13 74.15 74.30 74.10 74.23 0.0M
2024-03-12 74.18 74.25 73.93 74.12 0.0M
2024-03-11 74.19 74.21 74.02 74.16 0.0M
2024-03-08 74.35 74.51 74.08 74.18 0.0M
2024-03-07 74.11 74.33 74.05 74.29 0.0M
2024-03-06 73.59 74.08 73.58 73.98 0.0M
2024-03-05 73.55 73.77 73.52 73.57 0.0M
2024-03-04 73.69 73.77 73.61 73.66 0.0M
2024-03-01 73.64 73.83 73.52 73.75 0.0M
2024-02-29 73.57 73.85 73.53 73.65 0.0M
2024-02-28 73.49 73.75 73.49 73.63 0.0M
2024-02-27 74.12 74.13 73.85 73.92 0.0M
2024-02-26 73.96 74.08 73.92 74.02 0.0M
2024-02-23 74.26 74.29 73.84 74.04 0.0M
2024-02-22 74.21 74.21 74.02 74.17 0.0M
2024-02-21 73.92 74.15 73.91 74.05 0.0M
2024-02-20 74.16 74.22 73.90 73.95 0.0M
2024-02-16 74.18 74.24 74.02 74.11 0.0M
2024-02-15 73.86 74.27 73.85 74.26 0.0M
2024-02-14 73.85 73.86 73.72 73.82 0.0M
2024-02-13 74.37 74.43 73.59 73.72 0.0M
2024-02-12 74.26 74.46 74.20 74.32 0.0M
2024-02-09 74.33 74.55 74.16 74.30 0.0M
2024-02-08 74.15 74.34 74.10 74.30 0.0M
2024-02-07 74.26 74.33 74.17 74.28 0.0M
2024-02-06 73.91 74.20 73.85 74.12 0.0M
2024-02-05 74.09 74.10 73.80 73.86 0.0M
2024-02-02 74.77 74.80 74.20 74.28 0.0M
2024-02-01 74.34 74.81 74.30 74.71 0.0M
2024-01-31 74.44 74.86 74.36 74.41 0.0M
2024-01-30 74.49 74.65 74.36 74.63 0.0M
2024-01-29 74.42 74.57 74.25 74.53 0.0M
2024-01-26 74.42 74.54 74.23 74.34 0.0M
2024-01-25 73.98 74.25 73.91 74.21 0.0M
2024-01-24 74.29 74.46 73.90 73.94 0.0M
2024-01-23 74.20 74.30 74.10 74.29 0.0M
2024-01-22 74.50 74.50 74.15 74.19 0.0M
2024-01-19 74.21 74.49 74.10 74.46 0.0M
2024-01-18 74.09 74.15 73.91 74.13 0.0M
2024-01-17 73.98 74.10 73.83 73.99 0.0M
2024-01-16 74.21 74.38 74.05 74.09 0.0M
2024-01-12 74.77 74.95 74.51 74.57 0.0M
2024-01-11 74.85 74.99 74.38 74.66 0.0M
2024-01-10 74.74 74.78 74.67 74.73 0.0M
2024-01-09 74.83 74.89 74.54 74.66 0.0M
2024-01-08 74.72 74.93 74.59 74.91 0.0M
2024-01-05 74.77 75.26 74.62 74.83 0.0M
2024-01-04 75.00 75.02 74.81 74.88 0.0M
2024-01-03 74.93 74.98 74.77 74.90 0.0M
2024-01-02 75.24 75.25 74.97 75.06 0.0M