PHLX Canadian Dollar (XDC)

XDC
🏛️ 美国 →
71.84
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 75.41 75.88 75.37 75.50 0.0M
2023-12-28 75.61 75.86 75.51 75.58 0.0M
2023-12-27 75.73 75.89 75.63 75.70 0.0M
2023-12-26 75.50 75.79 75.49 75.75 0.0M
2023-12-22 75.30 75.65 75.23 75.34 0.0M
2023-12-21 74.89 75.33 74.86 75.30 0.0M
2023-12-20 74.92 75.12 74.76 74.79 0.0M
2023-12-19 74.72 75.01 74.69 74.98 0.0M
2023-12-18 74.85 74.91 74.56 74.65 0.0M
2023-12-15 74.72 74.91 74.60 74.73 0.0M
2023-12-14 74.42 74.66 74.36 74.58 0.0M
2023-12-13 73.61 74.10 73.54 73.99 0.0M
2023-12-12 73.71 73.83 73.41 73.58 0.0M
2023-12-11 73.68 73.80 73.58 73.67 0.0M
2023-12-08 73.63 73.80 73.46 73.59 0.0M
2023-12-07 73.49 73.62 73.41 73.54 0.0M
2023-12-06 73.72 73.81 73.53 73.57 0.0M
2023-12-05 73.61 73.77 73.54 73.58 0.0M
2023-12-04 73.90 73.98 73.73 73.87 0.0M
2023-12-01 73.81 74.15 73.79 74.09 0.0M
2023-11-30 73.48 73.80 73.38 73.73 0.0M
2023-11-29 73.64 73.71 73.43 73.57 0.0M
2023-11-28 73.56 73.75 73.46 73.66 0.0M
2023-11-27 73.35 73.46 73.23 73.41 0.0M
2023-11-24 73.10 73.56 73.05 73.43 0.0M
2023-11-22 72.93 73.07 72.63 73.03 0.0M
2023-11-21 72.87 73.10 72.83 72.98 0.0M
2023-11-20 72.87 72.95 72.72 72.84 0.0M
2023-11-17 72.89 72.95 72.74 72.89 0.0M
2023-11-16 72.84 72.95 72.57 72.68 0.0M
2023-11-15 73.13 73.24 73.01 73.08 0.0M
2023-11-14 72.30 73.08 72.28 73.03 0.0M
2023-11-13 72.34 72.58 72.28 72.45 0.0M
2023-11-10 72.40 72.49 72.17 72.46 0.0M
2023-11-09 72.53 72.75 72.36 72.43 0.0M
2023-11-08 72.53 72.59 72.37 72.50 0.0M
2023-11-07 72.75 72.80 72.55 72.64 0.0M
2023-11-06 73.24 73.26 72.95 72.99 0.0M
2023-11-03 72.78 73.29 72.75 73.17 0.0M
2023-11-02 72.43 72.80 72.34 72.77 0.0M
2023-11-01 72.05 72.25 71.94 72.18 0.0M
2023-10-31 72.31 72.34 71.98 72.07 0.0M
2023-10-30 72.29 72.39 72.16 72.32 0.0M
2023-10-27 72.31 72.38 72.03 72.17 0.0M
2023-10-26 72.38 72.43 72.21 72.31 0.0M
2023-10-25 72.66 72.72 72.40 72.47 0.0M
2023-10-24 73.02 73.03 72.69 72.79 0.0M
2023-10-23 72.89 73.17 72.80 73.04 0.0M
2023-10-20 73.03 73.16 72.82 72.82 0.0M
2023-10-19 72.88 73.10 72.80 72.87 0.0M
2023-10-18 73.24 73.28 72.89 72.91 0.0M
2023-10-17 73.34 73.48 72.97 73.28 0.0M
2023-10-16 73.39 73.49 73.32 73.47 0.0M
2023-10-13 73.10 73.33 73.08 73.15 0.0M
2023-10-12 73.61 73.64 72.98 73.04 0.0M
2023-10-11 73.50 73.64 73.40 73.55 0.0M
2023-10-10 73.53 73.66 73.48 73.62 0.0M
2023-10-09 73.20 73.63 73.19 73.58 0.0M
2023-10-06 72.90 73.30 72.76 73.08 0.0M
2023-10-05 72.70 72.97 72.65 72.96 0.0M
2023-10-04 72.96 73.02 72.57 72.76 0.0M
2023-10-03 72.90 73.09 72.80 72.94 0.0M
2023-10-02 73.48 73.49 73.09 73.13 0.0M
2023-09-29 74.46 74.53 73.57 73.57 0.0M
2023-09-28 74.18 74.24 73.97 74.13 0.0M
2023-09-27 73.89 74.10 73.84 74.06 0.0M
2023-09-26 74.03 74.15 73.91 73.98 0.0M
2023-09-25 74.27 74.33 74.10 74.32 0.0M
2023-09-22 74.43 74.50 74.04 74.11 0.0M
2023-09-21 74.01 74.29 73.93 74.18 0.0M
2023-09-20 74.46 74.65 74.19 74.28 0.0M
2023-09-19 74.49 74.74 74.34 74.37 0.0M
2023-09-18 74.03 74.23 73.98 74.13 0.0M
2023-09-15 73.97 74.06 73.76 73.86 0.0M
2023-09-14 73.96 74.11 73.84 74.02 0.0M
2023-09-13 73.74 73.96 73.60 73.80 0.0M
2023-09-12 73.62 73.84 73.60 73.78 0.0M
2023-09-11 73.60 73.74 73.52 73.66 0.0M
2023-09-08 73.19 73.49 73.16 73.20 0.0M
2023-09-07 73.22 73.28 73.02 73.08 0.0M
2023-09-06 73.27 73.45 73.12 73.33 0.0M
2023-09-05 73.26 73.53 73.20 73.33 0.0M
2023-09-01 74.00 74.08 73.45 73.69 0.0M
2023-08-31 73.82 74.06 73.77 74.02 0.0M
2023-08-30 73.73 74.01 73.70 73.91 0.0M
2023-08-29 73.39 73.80 73.32 73.74 0.0M
2023-08-28 73.54 73.69 73.46 73.52 0.0M
2023-08-25 73.64 73.67 73.31 73.47 0.0M
2023-08-24 73.81 73.82 73.58 73.64 0.0M
2023-08-23 73.69 73.96 73.49 73.94 0.0M
2023-08-22 73.97 74.00 73.71 73.78 0.0M
2023-08-21 74.05 74.10 73.67 73.83 0.0M
2023-08-18 73.73 73.89 73.66 73.69 0.0M
2023-08-17 74.05 74.09 73.78 73.86 0.0M
2023-08-16 74.13 74.17 73.82 73.90 0.0M
2023-08-15 74.08 74.37 74.05 74.08 0.0M
2023-08-14 74.40 74.40 74.18 74.28 0.0M
2023-08-11 74.40 74.56 74.26 74.40 0.0M
2023-08-10 74.65 74.78 74.29 74.36 0.0M
2023-08-09 74.47 74.58 74.32 74.50 0.0M
2023-08-08 74.20 74.57 74.05 74.52 0.0M
2023-08-07 74.80 74.88 74.70 74.81 0.0M
2023-08-04 74.76 75.08 74.66 74.71 0.0M
2023-08-03 74.80 75.02 74.71 74.87 0.0M
2023-08-02 75.08 75.24 74.86 74.90 0.0M
2023-08-01 75.35 75.38 75.16 75.28 0.0M
2023-07-31 75.67 76.04 75.66 75.83 0.0M
2023-07-28 75.67 75.75 75.43 75.46 0.0M
2023-07-27 75.93 76.00 75.50 75.59 0.0M
2023-07-26 75.66 75.80 75.53 75.70 0.0M
2023-07-25 75.89 75.95 75.70 75.92 0.0M
2023-07-24 75.82 76.04 75.71 75.94 0.0M
2023-07-21 75.81 75.94 75.56 75.56 0.0M
2023-07-20 76.14 76.14 75.78 75.92 0.0M
2023-07-19 75.84 76.01 75.80 75.95 0.0M
2023-07-18 75.73 75.95 75.50 75.90 0.0M
2023-07-17 75.65 75.98 75.62 75.77 0.0M
2023-07-14 76.21 76.26 75.55 75.57 0.0M
2023-07-13 76.02 76.32 75.89 76.24 0.0M
2023-07-12 75.64 76.08 75.56 75.82 0.0M
2023-07-11 75.32 75.58 75.24 75.56 0.0M
2023-07-10 75.27 75.37 75.15 75.30 0.0M
2023-07-07 74.81 75.38 74.78 75.19 0.0M
2023-07-06 75.26 75.26 74.71 74.82 0.0M
2023-07-05 75.34 75.51 75.24 75.28 0.0M
2023-07-03 75.47 75.58 75.38 75.45 0.0M
2023-06-30 75.36 75.72 75.28 75.49 0.0M
2023-06-29 75.44 75.54 75.26 75.48 0.0M
2023-06-28 75.54 75.55 75.32 75.41 0.0M
2023-06-27 75.98 76.05 75.77 75.80 0.0M
2023-06-26 76.05 76.13 75.88 76.04 0.0M
2023-06-23 75.70 75.90 75.60 75.66 0.0M
2023-06-22 75.97 76.08 75.87 76.03 0.0M
2023-06-21 75.66 76.00 75.59 75.94 0.0M
2023-06-20 75.57 75.62 75.34 75.54 0.0M
2023-06-16 75.59 75.89 75.57 75.59 0.0M
2023-06-15 75.04 75.70 74.96 75.61 0.0M
2023-06-14 75.17 75.35 74.89 75.05 0.0M
2023-06-13 74.89 75.27 74.88 75.10 0.0M
2023-06-12 74.98 75.02 74.70 74.81 0.0M
2023-06-09 75.05 75.11 74.60 74.60 0.0M
2023-06-08 74.85 74.95 74.69 74.88 0.0M
2023-06-07 74.67 75.07 74.56 74.78 0.0M
2023-06-06 74.47 74.63 74.34 74.60 0.0M
2023-06-05 74.39 74.53 74.28 74.41 0.0M
2023-06-02 74.48 74.57 74.34 74.49 0.0M
2023-06-01 73.73 74.42 73.68 74.35 0.0M
2023-05-31 73.26 73.70 73.24 73.68 0.0M
2023-05-30 73.64 73.68 73.45 73.51 0.0M
2023-05-26 73.49 73.56 73.27 73.45 0.0M
2023-05-25 73.55 73.58 73.27 73.32 0.0M
2023-05-24 73.87 73.90 73.49 73.55 0.0M
2023-05-23 73.92 74.16 73.92 74.08 0.0M
2023-05-22 74.04 74.10 73.96 74.06 0.0M
2023-05-19 74.16 74.25 73.92 74.09 0.0M
2023-05-18 74.22 74.27 73.93 74.06 0.0M
2023-05-17 74.14 74.42 74.06 74.32 0.0M
2023-05-16 74.27 74.60 74.15 74.22 0.0M
2023-05-15 74.08 74.30 73.97 74.26 0.0M
2023-05-12 74.09 74.16 73.51 73.58 0.0M
2023-05-11 74.47 74.57 74.09 74.15 0.0M
2023-05-10 74.71 74.99 74.50 74.79 0.0M
2023-05-09 74.66 74.79 74.59 74.72 0.0M
2023-05-08 74.99 75.10 74.71 74.79 0.0M
2023-05-05 74.10 74.79 74.00 74.48 0.0M
2023-05-04 73.48 73.97 73.41 73.86 0.0M
2023-05-03 73.41 73.63 73.31 73.43 0.0M
2023-05-02 73.69 73.69 73.32 73.41 0.0M
2023-05-01 73.63 73.91 73.61 73.84 0.0M
2023-04-28 73.26 73.88 73.22 73.55 0.0M
2023-04-27 73.42 73.59 73.31 73.55 0.0M
2023-04-26 73.37 73.53 73.25 73.35 0.0M
2023-04-25 73.55 73.63 73.26 73.37 0.0M
2023-04-24 73.83 73.94 73.76 73.84 0.0M
2023-04-21 73.89 73.96 73.41 73.41 0.0M
2023-04-20 74.17 74.36 74.12 74.19 0.0M
2023-04-19 74.38 74.50 74.25 74.30 0.0M
2023-04-18 74.74 74.82 74.62 74.67 0.0M
2023-04-17 74.79 74.86 74.50 74.66 0.0M
2023-04-14 75.05 75.18 74.25 74.27 0.0M
2023-04-13 74.62 75.00 74.59 74.96 0.0M
2023-04-12 74.19 74.51 74.13 74.42 0.0M
2023-04-11 74.02 74.30 73.97 74.23 0.0M
2023-04-10 74.09 74.09 73.78 74.01 0.0M
2023-04-06 74.28 74.29 74.04 74.14 0.0M
2023-04-05 74.29 74.48 74.14 74.28 0.0M
2023-04-04 74.44 74.59 74.25 74.36 0.0M
2023-04-03 74.36 74.56 74.21 74.46 0.0M
2023-03-31 73.81 74.04 73.75 73.95 0.0M
2023-03-30 73.87 73.99 73.79 73.96 0.0M
2023-03-29 73.63 73.77 73.49 73.74 0.0M
2023-03-28 73.19 73.57 73.11 73.53 0.0M
2023-03-27 72.94 73.26 72.90 73.22 0.0M
2023-03-24 72.53 72.83 72.43 72.52 0.0M
2023-03-23 73.17 73.36 72.80 72.90 0.0M
2023-03-22 72.97 73.22 72.75 72.81 0.0M
2023-03-21 73.21 73.31 72.79 72.92 0.0M
2023-03-20 72.96 73.25 72.83 73.17 0.0M
2023-03-17 72.94 72.95 72.60 72.78 0.0M
2023-03-16 72.82 72.92 72.51 72.88 0.0M
2023-03-15 72.65 72.78 72.39 72.65 0.0M
2023-03-14 73.02 73.25 72.87 73.07 0.0M
2023-03-13 72.53 73.11 72.45 72.83 0.0M
2023-03-10 72.31 72.73 72.21 72.29 0.0M
2023-03-09 72.45 72.71 72.26 72.33 0.0M
2023-03-08 72.73 72.75 72.38 72.47 0.0M
2023-03-07 73.33 73.34 72.66 72.72 0.0M
2023-03-06 73.42 73.55 73.38 73.45 0.0M
2023-03-03 73.54 73.62 73.29 73.44 0.0M
2023-03-02 73.41 73.59 73.31 73.54 0.0M
2023-03-01 73.58 73.59 73.24 73.54 0.0M
2023-02-28 73.69 73.72 73.26 73.29 0.0M
2023-02-27 73.57 73.89 73.57 73.66 0.0M
2023-02-24 73.55 73.75 73.18 73.46 0.0M
2023-02-23 73.91 73.98 73.62 73.82 0.0M
2023-02-22 73.91 73.95 73.69 73.78 0.0M
2023-02-21 74.31 74.38 73.80 73.87 0.0M
2023-02-17 73.96 74.26 73.92 74.23 0.0M
2023-02-16 74.61 74.66 74.18 74.34 0.0M
2023-02-15 74.57 74.71 74.39 74.69 0.0M
2023-02-14 75.05 75.33 74.67 74.96 0.0M
2023-02-13 74.93 75.04 74.78 74.98 0.0M
2023-02-10 74.38 74.98 74.36 74.71 0.0M
2023-02-09 74.65 74.78 74.26 74.34 0.0M
2023-02-08 74.62 74.65 74.34 74.39 0.0M
2023-02-07 74.50 74.74 74.24 74.62 0.0M
2023-02-06 74.52 74.55 74.20 74.35 0.0M
2023-02-03 74.86 74.91 74.48 74.59 0.0M
2023-02-02 75.24 75.33 74.91 75.07 0.0M
2023-02-01 75.12 75.38 74.74 75.26 0.0M
2023-01-31 74.35 75.20 74.27 75.14 0.0M
2023-01-30 75.04 75.07 74.66 74.70 0.0M
2023-01-27 75.06 75.19 74.93 74.97 0.0M
2023-01-26 74.81 75.17 74.72 75.04 0.0M
2023-01-25 74.81 75.06 74.46 74.69 0.0M
2023-01-24 74.87 74.89 74.55 74.80 0.0M
2023-01-23 74.82 74.91 74.53 74.79 0.0M
2023-01-20 74.25 74.79 74.08 74.74 0.0M
2023-01-19 74.04 74.37 73.99 74.28 0.0M
2023-01-18 74.75 74.84 74.07 74.12 0.0M
2023-01-17 74.59 74.80 74.47 74.68 0.0M
2023-01-13 74.62 74.71 74.40 74.64 0.0M
2023-01-12 74.56 74.93 74.28 74.82 0.0M
2023-01-11 74.44 74.61 74.40 74.49 0.0M
2023-01-10 74.53 74.73 74.37 74.52 0.0M
2023-01-09 74.79 74.87 74.54 74.67 0.0M
2023-01-06 73.23 74.45 73.18 74.37 0.0M
2023-01-05 74.07 74.09 73.54 73.68 0.0M
2023-01-04 73.78 74.23 73.75 74.17 0.0M
2023-01-03 73.20 73.52 73.06 73.14 0.0M