Cryptocurrencies: 1258
Markets: 4426
USDT Markets: 925
Total Market Cap: 194.3 Bn USDT
24h Volume: 53.2 Bn USDT
BTC Dominance: 68.65%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month DigitalNote (XDN) price and metrics

      View the end of month prices and price metrics for DigitalNote (XDN). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below DigitalNote historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 7.001E-8 7.1475E-8 6.5005E-8 6.638E-8 7.001E-8 3381182.3603565
      31 Aug 2018 4.5069999998759E-7 4.5570000395401E-7 3.9034999588239E-7 3.9344999436253E-7 4.5069999998759E-7 221414212
      31 Aug 2017 6.3145000694931E-7 6.7824998950528E-7 5.5499998552477E-7 5.675499892277E-7 6.3145000694931E-7 326552040
      31 Aug 2016 2.3999999143598E-7 2.4999999936881E-7 2.29999997714E-7 2.4999999936881E-7 2.3999999143598E-7 731317.1875
      31 Aug 2014 2.4999999936881E-7 3.0999999012238E-7 2.0000000233722E-7 3.0999999012238E-7 2.4999999936881E-7 13262042
      31 Jul 2019 7.5495E-8 8.6655E-8 7.184E-8 7.99E-8 7.5495E-8 4683404.7405882
      31 Jul 2018 7.6294998052617E-7 7.9500000538246E-7 7.4830001040027E-7 7.5734999427368E-7 7.6294998052617E-7 72867482
      31 Jul 2017 9.6815000460992E-7 1.2116499874537E-6 9.1249998490639E-7 1.0901499649663E-6 9.6815000460992E-7 248168224
      31 Jul 2016 1.599999990276E-7 1.599999990276E-7 1.599999990276E-7 1.599999990276E-7 1.599999990276E-7 3784.0908203125
      31 Jul 2015 8.0000000934888E-7 8.3999998423678E-7 7.9000000141605E-7 8.3999998423678E-7 8.0000000934888E-7 402423.03125
      31 Jul 2014 7.9999999513802E-8 7.9999999513802E-8 6.9999998686399E-8 6.9999998686399E-8 7.9999999513802E-8 29336520
      31 May 2019 1.79545E-7 1.87835E-7 1.6909E-7 1.69975E-7 1.79545E-7 188424064.69237
      31 May 2018 1.345100031358E-6 1.3709499739889E-6 1.3105500329402E-6 1.3319000231604E-6 1.345100031358E-6 67255732
      31 May 2017 6.7325001396057E-7 7.6240002044869E-7 5.3999997362553E-7 5.7889999993677E-7 6.7325001396057E-7 133309124
      31 May 2016 1.599999990276E-7 1.599999990276E-7 1.599999990276E-7 1.599999990276E-7 1.599999990276E-7 978123.1875
      31 Mar 2019 3.45845E-7 3.60485E-7 3.205E-7 3.43995E-7 3.45845E-7 65237452.304974
      31 Mar 2018 9.4629999125573E-7 1.0420500302644E-6 9.3695001623928E-7 9.3845000037618E-7 9.4629999125573E-7 126973564
      31 Mar 2017 1.6525000035017E-7 1.7940000418548E-7 1.4500000133921E-7 1.6439999939166E-7 1.6525000035017E-7 8713569.5
      31 Mar 2016 2.4999999936881E-7 2.6000000730164E-7 2.2000000399203E-7 2.3999999143598E-7 2.4999999936881E-7 3089449.25
      31 Mar 2015 3.8999999674161E-7 4.0000000467444E-7 3.8999999674161E-7 4.0000000467444E-7 3.8999999674161E-7 34362.1171875
      31 Dec 2018 3.2239999825379E-7 3.3265000354277E-7 3.2234999025604E-7 3.2750000400483E-7 3.2239999825379E-7 1663021.375
      31 Dec 2017 1.5664500097046E-6 1.66874997376E-6 1.4852499816698E-6 1.5447000123459E-6 1.5664500097046E-6 190652192
      31 Dec 2016 9.0000000341206E-8 1.0000000116861E-7 9.0000000341206E-8 1.0000000116861E-7 9.0000000341206E-8 585080.9375
      31 Dec 2015 1.5000000530563E-7 1.599999990276E-7 1.5000000530563E-7 1.5000000530563E-7 1.5000000530563E-7 323944.59375
      31 Dec 2014 2.0000000233722E-7 2.099999960592E-7 2.0000000233722E-7 2.099999960592E-7 2.0000000233722E-7 9234
      31 Oct 2019 6.05E-8 6.55E-8 5.903E-8 6.479E-8 6.05E-8 300255.2703135
      31 Oct 2018 4.5625000666405E-7 4.5999999542801E-7 4.4544999866503E-7 4.5560000216938E-7 4.5625000666405E-7 107517298
      31 Oct 2017 3.1895000063287E-7 3.84199992709E-7 3.0030000175429E-7 3.7649999740097E-7 3.1895000063287E-7 721309656
      31 Oct 2016 2.6000000730164E-7 2.9000000267843E-7 2.6000000730164E-7 2.9000000267843E-7 2.6000000730164E-7 9260480
      31 Oct 2015 2.7999999474559E-7 3.1999999805521E-7 2.7999999474559E-7 3.0999999012238E-7 2.7999999474559E-7 39506.75390625
      31 Oct 2014 1.1000000199601E-7 1.3000000365082E-7 1.1000000199601E-7 1.1000000199601E-7 1.1000000199601E-7 1157213
      31 Jan 2019 2.826649989629E-7 2.9773001131161E-7 2.826649989629E-7 2.9267999934746E-7 2.826649989629E-7 19920131
      31 Jan 2018 2.6367500822744E-6 2.762500002973E-6 2.5089000246226E-6 2.550500084908E-6 2.6367500822744E-6 187281424
      31 Jan 2017 1.0685000262356E-7 1.14999998857E-7 9.0000000341206E-8 9.6600000887292E-8 1.0685000262356E-7 110673960
      31 Jan 2016 1.8000000068241E-7 2.2000000399203E-7 1.7000000696044E-7 2.2000000399203E-7 1.8000000068241E-7 614137.125
      31 Jan 2015 3.1999999805521E-7 3.1999999805521E-7 2.9000000267843E-7 2.9000000267843E-7 3.1999999805521E-7 73921.609375
      30 Sep 2018 5.3875001526649E-7 5.54899997951E-7 4.532000019708E-7 4.6134999820424E-7 5.3875001526649E-7 183478144
      30 Sep 2017 5.3479999451156E-7 5.4595000165136E-7 5.0430000442248E-7 5.2679999384964E-7 5.3479999451156E-7 473951560
      30 Sep 2016 2.2000000399203E-7 2.3999999143598E-7 2.2000000399203E-7 2.3999999143598E-7 2.2000000399203E-7 2589331.5
      30 Sep 2015 6.6000001197608E-7 6.6000001197608E-7 5.4999998155836E-7 6.0000002122251E-7 6.6000001197608E-7 38830.41796875
      30 Sep 2014 3.4999999343199E-7 3.6000000136482E-7 3.1999999805521E-7 3.4000001392087E-7 3.4999999343199E-7 4606650
      30 Jun 2019 1.2008E-7 1.2762E-7 1.0966E-7 1.1195E-7 1.2008E-7 3794910.625784
      30 Jun 2018 9.2124997763676E-7 9.5499999019921E-7 8.7730001041564E-7 8.8985001411857E-7 9.2124997763676E-7 80835325.5
      30 Jun 2017 1.0027500252363E-6 1.1309999763398E-6 1.0000500196838E-6 1.0637500054145E-6 1.0027500252363E-6 102559911
      30 Jun 2016 1.599999990276E-7 1.7000000696044E-7 1.599999990276E-7 1.7000000696044E-7 1.599999990276E-7 3389915.5
      30 Jun 2014 3.9999999756901E-8 5.0000000584305E-8 2.9999998929497E-8 3.9999999756901E-8 3.9999999756901E-8 44899716
      30 Apr 2018 1.4153999927657E-6 1.5000000530563E-6 1.3499999909072E-6 1.497350012869E-6 1.4153999927657E-6 124526410
      30 Apr 2017 1.3205000470862E-7 1.4475000398306E-7 1.1964999657721E-7 1.2230000123736E-7 1.3205000470862E-7 104991011
      30 Apr 2016 2.099999960592E-7 2.099999960592E-7 2.099999960592E-7 2.099999960592E-7 2.099999960592E-7 20911.685546875
      30 Apr 2015 2.6999998681276E-7 3.1999999805521E-7 2.6999998681276E-7 2.6999998681276E-7 2.6999998681276E-7 45383.8515625
      30 Nov 2019 6.35E-8 6.9605E-8 6.2985E-8 6.4525E-8 6.35E-8 951156.91929704
      30 Nov 2018 3.4064998999384E-7 3.537499964068E-7 3.2124999904681E-7 3.486999986535E-7 3.4064998999384E-7 79609374
      30 Nov 2017 2.3849999308823E-7 2.4389998998231E-7 2.1500000002561E-7 2.2385000164604E-7 2.3849999308823E-7 1104430819
      30 Nov 2016 2.099999960592E-7 2.2000000399203E-7 2.0000000233722E-7 2.2000000399203E-7 2.099999960592E-7 210216.59375
      30 Nov 2015 2.2000000399203E-7 2.2000000399203E-7 1.8000000068241E-7 1.8000000068241E-7 2.2000000399203E-7 196142.703125
      30 Nov 2014 1.399999973728E-7 1.399999973728E-7 1.1999999571799E-7 1.1999999571799E-7 1.399999973728E-7 266004.71875
      29 Feb 2016 1.7000000696044E-7 2.0000000233722E-7 1.7000000696044E-7 2.0000000233722E-7 1.7000000696044E-7 776179.375
      28 Feb 2018 1.6088500274236E-6 1.7996999872594E-6 1.5983000025699E-6 1.7814500097302E-6 1.6088500274236E-6 82786605
      28 Feb 2017 9.4650001614127E-8 9.8099999235046E-8 8.9000000258466E-8 9.7750000094265E-8 9.4650001614127E-8 33836887
      28 Feb 2015 5.4999998155836E-7 5.6999999742402E-7 5.3999997362553E-7 5.6999999742402E-7 5.4999998155836E-7 322777
      Select from cryptocurrencies
        Available exchanges