Market Cap $3.19T
2.23%
Volume 24h $165.82B
5.67%
BTC % 60.45%
0.48%
ETH % 6.98%
0.14%
Coins
31.744
+11
Exchanges
885
Last update
1 minute ago
Onyxcoin / Chain (XCN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-01 2025 | $0.017847 | $0.017757 | $0.018326 | $0.017981 | $34,958,819 | $592,663,866 |
| Apr-30 2025 | $0.017983 | $0.017588 | $0.018544 | $0.018125 | $33,362,606 | $597,157,776 |
| Apr-29 2025 | $0.01812 | $0.018017 | $0.018972 | $0.018887 | $41,843,311 | $601,718,890 |
| Apr-28 2025 | $0.018916 | $0.018335 | $0.020079 | $0.01886 | $60,501,530 | $628,167,941 |
| Apr-27 2025 | $0.01889 | $0.018782 | $0.020018 | $0.019933 | $40,833,635 | $627,303,686 |
| Apr-26 2025 | $0.019937 | $0.019611 | $0.0212 | $0.02082 | $52,070,634 | $662,064,117 |
| Apr-25 2025 | $0.020818 | $0.020641 | $0.021962 | $0.021253 | $66,693,749 | $691,315,745 |
| Apr-24 2025 | $0.021192 | $0.020446 | $0.022332 | $0.021276 | $92,039,463 | $703,728,012 |
| Apr-23 2025 | $0.021066 | $0.018503 | $0.024343 | $0.018929 | $199,243,924 | $699,534,329 |
| Apr-22 2025 | $0.018957 | $0.016607 | $0.019737 | $0.016708 | $89,157,558 | $629,516,895 |
| Apr-21 2025 | $0.01674 | $0.016546 | $0.018321 | $0.017566 | $45,071,114 | $555,889,383 |
| Apr-20 2025 | $0.017601 | $0.017259 | $0.018719 | $0.018506 | $36,070,890 | $584,482,102 |
| Apr-19 2025 | $0.018527 | $0.018152 | $0.019238 | $0.018567 | $42,115,330 | $615,242,561 |
| Apr-18 2025 | $0.018582 | $0.017649 | $0.018889 | $0.018696 | $62,626,044 | $617,066,558 |
| Apr-17 2025 | $0.018714 | $0.017381 | $0.019449 | $0.017698 | $86,618,987 | $621,441,537 |