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
2025-09-29 71.77 71.93 71.73 71.84 0.0M
2025-09-26 71.69 71.80 71.63 71.72 0.0M
2025-09-25 71.85 71.89 71.68 71.73 0.0M
2025-09-24 72.02 72.08 71.89 71.93 0.0M
2025-09-23 72.37 72.37 72.19 72.25 0.0M
2025-09-22 72.48 72.48 72.30 72.36 0.0M
2025-09-19 72.37 72.71 72.32 72.57 0.0M
2025-09-18 72.58 72.59 72.22 72.48 0.0M
2025-09-17 72.70 72.85 72.52 72.59 0.0M
2025-09-16 72.71 72.81 72.64 72.78 0.0M
2025-09-15 72.33 72.64 72.23 72.59 0.0M
2025-09-12 72.24 72.28 72.12 72.18 0.0M
2025-09-11 72.00 72.33 71.98 72.27 0.0M
2025-09-10 72.16 72.30 72.09 72.13 0.0M
2025-09-09 72.39 72.44 72.14 72.24 0.0M
2025-09-08 72.45 72.52 72.27 72.45 0.0M
2025-09-05 72.45 72.68 72.17 72.28 0.0M
2025-09-04 72.35 72.43 72.22 72.37 0.0M
2025-09-03 72.47 72.56 72.42 72.50 0.0M
2025-09-02 72.53 72.61 72.38 72.57 0.0M
2025-08-29 72.72 72.85 72.56 72.72 0.0M
2025-08-28 72.65 72.77 72.53 72.73 0.0M
2025-08-27 72.19 72.56 72.15 72.51 0.0M
2025-08-26 72.23 72.35 72.17 72.26 0.0M
2025-08-25 72.33 72.37 72.12 72.16 0.0M
2025-08-22 71.89 72.39 71.80 72.27 0.0M
2025-08-21 72.01 72.11 71.85 71.88 0.0M
2025-08-20 72.08 72.18 72.03 72.07 0.0M
2025-08-19 72.42 72.43 72.09 72.13 0.0M
2025-08-18 72.49 72.56 72.21 72.45 0.0M
2025-08-15 72.51 72.53 72.34 72.34 0.0M
2025-08-14 72.55 72.56 72.35 72.37 0.0M
2025-08-13 72.69 72.70 72.58 72.67 0.0M
2025-08-12 72.47 72.71 72.43 72.60 0.0M
2025-08-11 72.57 72.60 72.48 72.57 0.0M
2025-08-08 72.79 72.81 72.62 72.70 0.0M
2025-08-07 72.77 72.83 72.60 72.72 0.0M
2025-08-06 72.69 72.80 72.64 72.77 0.0M
2025-08-05 72.48 72.62 72.42 72.58 0.0M
2025-08-04 72.59 72.68 72.53 72.58 0.0M
2025-08-01 72.09 72.66 72.05 72.46 0.0M
2025-07-31 72.27 72.34 72.14 72.18 0.0M
2025-07-30 72.53 72.53 72.22 72.31 0.0M
2025-07-29 72.62 72.73 72.51 72.61 0.0M
2025-07-28 72.89 72.94 72.76 72.79 0.0M
2025-07-25 73.14 73.14 72.85 72.98 0.0M
2025-07-24 73.47 73.48 73.22 73.27 0.0M
2025-07-23 73.65 73.65 73.36 73.55 0.0M
2025-07-22 73.13 73.52 73.07 73.48 0.0M
2025-07-21 72.96 73.11 72.89 73.09 0.0M
2025-07-18 72.88 73.02 72.79 72.87 0.0M
2025-07-17 72.66 72.77 72.60 72.70 0.0M
2025-07-16 72.84 73.10 72.69 73.04 0.0M
2025-07-15 73.06 73.14 72.83 72.90 0.0M
2025-07-14 73.12 73.15 72.94 72.98 0.0M
2025-07-11 73.01 73.25 72.92 72.98 0.0M
2025-07-10 73.05 73.26 72.94 73.18 0.0M
2025-07-09 72.95 73.12 72.93 73.08 0.0M
2025-07-08 73.22 73.26 73.01 73.19 0.0M
2025-07-07 73.23 73.36 73.07 73.10 0.0M
2025-07-03 73.58 73.77 73.39 73.72 0.0M
2025-07-02 73.28 73.67 73.22 73.58 0.0M
2025-07-01 73.49 73.50 73.16 73.27 0.0M
2025-06-30 73.16 73.53 73.10 73.49 0.0M
2025-06-29 73.28 72.93 72.93 72.93 0.0M
2025-06-27 73.28 73.31 72.67 72.93 0.0M
2025-06-26 73.07 73.43 72.98 73.29 0.0M
2025-06-25 72.82 72.90 72.69 72.85 0.0M
2025-06-24 72.92 73.11 72.80 72.88 0.0M
2025-06-23 72.56 72.86 72.49 72.82 0.0M
2025-06-20 72.96 73.00 72.73 72.83 0.0M
2025-06-18 73.20 73.34 72.96 73.05 0.0M
2025-06-17 73.74 73.76 73.02 73.18 0.0M
2025-06-16 73.71 73.86 73.63 73.69 0.0M
2025-06-13 73.35 73.71 73.34 73.60 0.0M
2025-06-12 73.33 73.53 73.32 73.50 0.0M
2025-06-11 73.10 73.26 73.04 73.13 0.0M
2025-06-10 73.02 73.18 73.02 73.15 0.0M
2025-06-09 73.09 73.15 72.94 73.01 0.0M
2025-06-06 73.05 73.17 72.95 73.00 0.0M
2025-06-05 73.19 73.34 73.08 73.12 0.0M
2025-06-04 72.96 73.25 72.83 73.12 0.0M
2025-06-03 72.78 72.99 72.75 72.89 0.0M
2025-06-02 72.96 73.05 72.86 72.92 0.0M
2025-05-30 72.41 72.95 72.37 72.76 0.0M
2025-05-29 72.31 72.54 72.30 72.41 0.0M
2025-05-28 72.31 72.42 72.22 72.27 0.0M
2025-05-27 72.62 72.70 72.27 72.41 0.0M
2025-05-23 72.35 72.94 72.28 72.78 0.0M
2025-05-22 72.12 72.23 71.99 72.16 0.0M
2025-05-21 71.98 72.39 71.98 72.14 0.0M
2025-05-20 71.70 71.90 71.62 71.84 0.0M
2025-05-19 71.73 71.85 71.59 71.72 0.0M
2025-05-16 71.60 71.71 71.44 71.56 0.0M
2025-05-15 71.51 71.66 71.39 71.63 0.0M
2025-05-14 71.74 71.81 71.45 71.55 0.0M
2025-05-13 71.46 71.78 71.33 71.74 0.0M
2025-05-12 71.55 71.57 71.33 71.54 0.0M
2025-05-09 71.88 71.92 71.54 71.75 0.0M
2025-05-08 71.99 72.11 71.76 71.81 0.0M
2025-05-07 72.50 72.61 72.24 72.26 0.0M
2025-05-06 72.44 72.73 72.41 72.58 0.0M
2025-05-05 72.47 72.52 72.29 72.35 0.0M
2025-05-02 72.35 72.67 72.14 72.35 0.0M
2025-05-01 72.37 72.48 72.13 72.19 0.0M
2025-04-30 72.30 72.62 72.08 72.50 0.0M
2025-04-29 72.19 72.32 72.10 72.26 0.0M
2025-04-28 72.11 72.38 72.07 72.30 0.0M
2025-04-25 72.08 72.20 71.93 72.02 0.0M
2025-04-24 72.12 72.24 71.93 72.19 0.0M
2025-04-23 72.34 72.38 71.91 72.04 0.0M
2025-04-22 72.24 72.48 72.13 72.37 0.0M
2025-04-21 72.41 72.54 72.17 72.25 0.0M
2025-04-17 71.94 72.31 71.93 72.23 0.0M
2025-04-16 71.83 72.18 71.72 72.13 0.0M
2025-04-15 72.07 72.11 71.53 71.64 0.0M
2025-04-14 72.11 72.14 71.88 72.06 0.0M
2025-04-11 72.04 72.25 71.45 72.09 0.0M
2025-04-10 71.00 71.68 70.97 71.51 0.0M
2025-04-09 70.41 71.23 70.36 70.98 0.0M
2025-04-08 70.54 70.70 70.06 70.12 0.0M
2025-04-07 70.14 70.52 69.94 70.20 0.0M
2025-04-04 70.50 70.67 70.12 70.31 0.0M
2025-04-03 70.95 71.29 70.89 70.96 0.0M
2025-04-02 69.84 70.33 69.59 70.30 0.0M
2025-04-01 69.47 69.94 69.36 69.91 0.0M
2025-03-31 69.67 69.68 69.45 69.51 0.0M
2025-03-28 69.83 70.07 69.71 69.78 0.0M
2025-03-27 70.04 70.05 69.72 69.87 0.0M
2025-03-26 70.15 70.25 69.93 70.08 0.0M
2025-03-25 70.00 70.22 69.85 70.02 0.0M
2025-03-24 69.81 69.98 69.69 69.85 0.0M
2025-03-21 69.74 69.89 69.56 69.65 0.0M
2025-03-20 69.56 69.91 69.43 69.80 0.0M
2025-03-19 69.83 69.89 69.68 69.80 0.0M
2025-03-18 69.99 70.10 69.83 69.92 0.0M
2025-03-17 69.69 70.05 69.56 69.97 0.0M
2025-03-14 69.35 69.76 69.32 69.62 0.0M
2025-03-13 69.53 69.59 69.08 69.22 0.0M
2025-03-12 69.38 69.67 69.30 69.59 0.0M
2025-03-11 69.44 69.54 68.86 69.29 0.0M
2025-03-10 69.47 69.50 69.08 69.25 0.0M
2025-03-07 69.75 69.80 69.31 69.52 0.0M
2025-03-06 69.58 70.23 69.57 69.93 0.0M
2025-03-05 69.35 70.80 69.30 69.75 0.0M
2025-03-04 69.31 69.58 68.75 69.45 0.0M
2025-03-03 69.32 69.59 68.76 69.05 0.0M
2025-02-28 69.26 69.44 69.09 69.13 0.0M
2025-02-27 69.64 69.67 69.20 69.25 0.0M
2025-02-26 69.69 69.92 69.59 69.72 0.0M
2025-02-25 70.10 70.17 69.83 69.87 0.0M
2025-02-24 70.36 70.39 70.07 70.14 0.0M
2025-02-21 70.43 70.55 70.22 70.27 0.0M
2025-02-20 70.31 70.59 70.30 70.51 0.0M
2025-02-19 70.37 70.46 70.19 70.24 0.0M
2025-02-18 70.43 70.51 70.35 70.45 0.0M
2025-02-14 70.55 70.72 70.49 70.50 0.0M
2025-02-13 70.00 70.55 69.97 70.45 0.0M
2025-02-12 69.93 70.15 69.71 69.91 0.0M
2025-02-11 69.82 70.03 69.78 69.99 0.0M
2025-02-10 69.74 69.90 69.71 69.83 0.0M
2025-02-07 69.75 70.07 69.70 69.95 0.0M
2025-02-06 69.70 69.93 69.63 69.88 0.0M
2025-02-05 70.01 70.08 69.79 69.86 0.0M
2025-02-04 69.36 69.92 69.35 69.81 0.0M
2025-02-03 68.13 69.49 68.00 69.32 0.0M
2025-01-31 69.05 69.58 68.68 68.84 0.0M
2025-01-30 69.38 69.45 68.50 68.99 0.0M
2025-01-29 69.28 69.43 69.09 69.34 0.0M
2025-01-28 69.36 69.60 69.35 69.47 0.0M
2025-01-27 69.73 69.76 69.43 69.56 0.0M
2025-01-24 69.72 69.84 69.56 69.71 0.0M
2025-01-23 69.45 69.76 69.37 69.52 0.0M
2025-01-22 69.73 69.77 69.48 69.56 0.0M
2025-01-21 69.24 69.89 69.20 69.81 0.0M
2025-01-17 69.29 69.53 68.97 69.06 0.0M
2025-01-16 69.53 69.60 69.30 69.47 0.0M
2025-01-15 69.65 69.92 69.64 69.73 0.0M
2025-01-14 69.48 69.70 69.39 69.70 0.0M
2025-01-13 69.37 69.62 69.31 69.60 0.0M
2025-01-10 69.43 69.56 69.17 69.34 0.0M
2025-01-08 69.50 69.59 69.40 69.53 0.0M
2025-01-07 69.83 69.93 69.58 69.61 0.0M
2025-01-06 69.85 70.03 69.54 69.76 0.0M
2025-01-03 69.42 69.43 69.13 69.22 0.0M
2025-01-02 69.33 69.48 69.23 69.40 0.0M