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

      Start of month DigitalNote (XDN) price and metrics

      View the start of month prices and price metrics for DigitalNote (XDN). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 6.908E-8 7.038E-8 5.8855E-8 6.85E-8 6.908E-8 1405210.2154254
      01 Nov 2019 6.35E-8 6.649E-8 5.79E-8 6.05E-8 6.35E-8 594778.37631205
      01 Oct 2019 6.3785E-8 6.5325E-8 5.2595E-8 5.8005E-8 6.3785E-8 12650911.675485
      01 Aug 2019 7.6585E-8 8.822E-8 7.1585E-8 7.5495E-8 7.6585E-8 3885207.7389876
      01 Jul 2019 1.2477E-7 1.2753E-7 1.1155E-7 1.2008E-7 1.2477E-7 5891913.8999726
      01 Jun 2019 1.8147E-7 1.93585E-7 1.74085E-7 1.74545E-7 1.8147E-7 187323930.99422
      01 Feb 2019 2.8063999479855E-7 2.8769500204362E-7 2.7515498857156E-7 2.8267498919377E-7 2.8063999479855E-7 18697667.75
      01 Jan 2019 3.2734999422246E-7 3.274000022202E-7 3.2229999646916E-7 3.274000022202E-7 3.2734999422246E-7 2718234.5
      01 Dec 2018 3.5349999905065E-7 3.6564999561506E-7 3.3000000598804E-7 3.4180000341166E-7 3.5349999905065E-7 56849264
      01 Nov 2018 4.5090000355685E-7 4.5999999542801E-7 4.4559999423655E-7 4.51150000913E-7 4.5090000355685E-7 98241003
      01 Oct 2018 5.5594998116248E-7 6.0050001593481E-7 5.2055000310247E-7 5.381500045587E-7 5.5594998116248E-7 237030864
      01 Sep 2018 5.0865000389422E-7 5.7500000139044E-7 4.5069999998759E-7 4.5570000395401E-7 5.0865000389422E-7 293889312
      01 Aug 2018 7.2410000484524E-7 7.6329999387781E-7 6.9300000404837E-7 7.5775000141221E-7 7.2410000484524E-7 118523224
      01 Jul 2018 9.1589998874042E-7 9.4165000064095E-7 8.8000001596811E-7 9.1804997737199E-7 9.1589998874042E-7 85388683.75
      01 Jun 2018 1.3124999895808E-6 1.3547499975175E-6 1.3037000030636E-6 1.3512500345314E-6 1.3124999895808E-6 63305256.5
      01 May 2018 1.4445000147134E-6 1.4693000025545E-6 1.3650500250151E-6 1.4116999977887E-6 1.4445000147134E-6 77984410
      01 Apr 2018 9.4360001412497E-7 9.7299999879397E-7 9.2909999693802E-7 9.4424999019793E-7 9.4360001412497E-7 112640643
      01 Mar 2018 1.7907000255946E-6 2.0229500705682E-6 1.5450499972758E-6 1.6097000070658E-6 1.7907000255946E-6 156277712
      01 Feb 2018 2.4398500499956E-6 2.6599499278745E-6 2.3500000452259E-6 2.6367000600658E-6 2.4398500499956E-6 168653868
      01 Jan 2018 1.5724500030956E-6 1.6344999949069E-6 1.5169999869613E-6 1.570500046455E-6 1.5724500030956E-6 196959712
      01 Dec 2017 2.2994999682169E-7 2.7170000294063E-7 2.2265000154675E-7 2.387499975498E-7 2.2994999682169E-7 621060100
      01 Nov 2017 2.7904999910788E-7 3.349999957436E-7 2.7004999481051E-7 3.1915000420213E-7 2.7904999910788E-7 656945632
      01 Oct 2017 5.3405000244311E-7 5.5190000125549E-7 5.1250000865366E-7 5.4009998962101E-7 5.3405000244311E-7 419988730
      01 Sep 2017 6.0700000403813E-7 6.9999998686399E-7 5.7004999121091E-7 6.3260000615628E-7 6.0700000403813E-7 351658996
      01 Aug 2017 1.0956999858536E-6 1.2505499853432E-6 9.2569999310399E-7 9.6249999614884E-7 1.0956999858536E-6 185578840
      01 Jul 2017 9.2844999244335E-7 1.0400000292066E-6 9.1134998569942E-7 1.0100000054081E-6 9.2844999244335E-7 116912370
      01 Jun 2017 6.3864999333418E-7 7.4999999810643E-7 5.6524999081375E-7 6.7340002374294E-7 6.3864999333418E-7 429741368
      01 May 2017 1.3354999595094E-7 1.4600000497467E-7 1.1999999571799E-7 1.3205000470862E-7 1.3354999595094E-7 63474662.75
      01 Apr 2017 1.6135000180384E-7 1.8989999972518E-7 1.5114999740717E-7 1.6100000266306E-7 1.6135000180384E-7 6543636
      01 Mar 2017 9.8150000127362E-8 9.8150000127362E-8 9.2349999647467E-8 9.5200000771456E-8 9.8150000127362E-8 34713958.125
      01 Feb 2017 1.1010000022793E-7 1.1494999796469E-7 1.0000000116861E-7 1.0685000262356E-7 1.1010000022793E-7 35237916.625
      01 Jan 2017 8.9549999415794E-8 9.4200000688716E-8 8.2399999712379E-8 9.0699998622767E-8 8.9549999415794E-8 1059176.96875
      01 Dec 2016 2.6000000730164E-7 2.6999998681276E-7 1.8999999440439E-7 2.0000000233722E-7 2.6000000730164E-7 12770316
      01 Nov 2016 2.29999997714E-7 2.6999998681276E-7 1.8999999440439E-7 2.6000000730164E-7 2.29999997714E-7 27520802
      01 Oct 2016 2.3999999143598E-7 2.6999998681276E-7 2.3999999143598E-7 2.3999999143598E-7 2.3999999143598E-7 1815710.375
      01 Sep 2016 2.29999997714E-7 2.29999997714E-7 2.2000000399203E-7 2.29999997714E-7 2.29999997714E-7 1365154.375
      01 Aug 2016 1.5000000530563E-7 1.599999990276E-7 1.5000000530563E-7 1.599999990276E-7 1.5000000530563E-7 2281670.75
      01 Jul 2016 1.8000000068241E-7 1.8000000068241E-7 1.599999990276E-7 1.599999990276E-7 1.8000000068241E-7 3896877
      01 Jun 2016 1.5000000530563E-7 1.599999990276E-7 1.5000000530563E-7 1.599999990276E-7 1.5000000530563E-7 223455.5625
      01 May 2016 2.0000000233722E-7 2.0000000233722E-7 2.0000000233722E-7 2.0000000233722E-7 2.0000000233722E-7 12500.708984375
      01 Apr 2016 2.6000000730164E-7 2.7999999474559E-7 2.4999999936881E-7 2.4999999936881E-7 2.6000000730164E-7 743770.5
      01 Mar 2016 1.599999990276E-7 1.7000000696044E-7 1.5000000530563E-7 1.7000000696044E-7 1.599999990276E-7 2098595
      01 Feb 2016 1.8999999440439E-7 1.8999999440439E-7 1.8000000068241E-7 1.8000000068241E-7 1.8999999440439E-7 1058401
      01 Dec 2015 1.7000000696044E-7 2.099999960592E-7 1.7000000696044E-7 2.099999960592E-7 1.7000000696044E-7 158884.703125
      01 Nov 2015 2.3999999143598E-7 3.4999999343199E-7 2.3999999143598E-7 2.6999998681276E-7 2.3999999143598E-7 355430.28125
      01 Oct 2015 6.6000001197608E-7 6.6000001197608E-7 6.3999999611042E-7 6.3999999611042E-7 6.6000001197608E-7 24800.078125
      01 Aug 2015 8.0000000934888E-7 8.0000000934888E-7 7.7999999348322E-7 7.7999999348322E-7 8.0000000934888E-7 193282.078125
      01 May 2015 2.6999998681276E-7 3.1999999805521E-7 2.6999998681276E-7 3.1999999805521E-7 2.6999998681276E-7 333309.53125
      01 Apr 2015 3.4999999343199E-7 3.8999999674161E-7 3.0000001061126E-7 3.8999999674161E-7 3.4999999343199E-7 1334017.875
      01 Mar 2015 5.9000001328968E-7 5.9000001328968E-7 5.2000001460328E-7 5.5999998949119E-7 5.9000001328968E-7 32538
      01 Feb 2015 2.7999999474559E-7 3.3000000598804E-7 2.7999999474559E-7 3.3000000598804E-7 2.7999999474559E-7 157500
      01 Jan 2015 1.8999999440439E-7 2.0000000233722E-7 1.8000000068241E-7 2.0000000233722E-7 1.8999999440439E-7 889676.25
      01 Dec 2014 1.1999999571799E-7 1.399999973728E-7 1.1999999571799E-7 1.1999999571799E-7 1.1999999571799E-7 2662307
      01 Nov 2014 1.3000000365082E-7 1.599999990276E-7 1.1999999571799E-7 1.3000000365082E-7 1.3000000365082E-7 1314850
      01 Oct 2014 3.7999998880878E-7 3.7999998880878E-7 3.4999999343199E-7 3.6000000136482E-7 3.7999998880878E-7 2523281.5
      01 Sep 2014 2.9000000267843E-7 3.3000000598804E-7 2.0000000233722E-7 2.6999998681276E-7 2.9000000267843E-7 49284800
      01 Aug 2014 6.9999998686399E-8 6.9999998686399E-8 6.9999998686399E-8 6.9999998686399E-8 6.9999998686399E-8 23931824
      01 Jul 2014 2.9999998929497E-8 5.0000000584305E-8 2.9999998929497E-8 5.0000000584305E-8 2.9999998929497E-8 50002152
      Select from cryptocurrencies
        Available exchanges