Market Cap $2.59T
0.14%
Volume 24h $143.25B
0.16%
BTC % 50.66%
-0.57%
ETH % 15.28%
0.98%
Coins
26.776
+35
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.00216714 | $0.00216714 | $0.002311 | $0.00224221 | $8,509,353 | $60,471,292 |
| Apr-22 2024 | $0.00225854 | $0.00195161 | $0.00225854 | $0.00196494 | $10,294,228 | $63,021,517 |
| Apr-21 2024 | $0.00195189 | $0.00192539 | $0.00201927 | $0.00198447 | $3,859,348 | $54,464,977 |
| Apr-20 2024 | $0.00198287 | $0.00182863 | $0.00199929 | $0.00183571 | $5,417,061 | $55,329,477 |
| Apr-19 2024 | $0.00183105 | $0.00175235 | $0.00186395 | $0.00184034 | $5,315,801 | $51,093,004 |
| Apr-18 2024 | $0.00185919 | $0.00179393 | $0.00186583 | $0.00179393 | $4,272,942 | $51,878,311 |
| Apr-17 2024 | $0.00183786 | $0.00179869 | $0.00188488 | $0.00187816 | $4,829,777 | $51,283,144 |
| Apr-16 2024 | $0.00188326 | $0.00178964 | $0.00192443 | $0.00184775 | $6,263,835 | $52,550,002 |
| Apr-15 2024 | $0.00185256 | $0.00180166 | $0.00200511 | $0.00192337 | $5,632,021 | $51,693,384 |
| Apr-14 2024 | $0.00193751 | $0.0017206 | $0.00193751 | $0.00179156 | $7,224,251 | $54,063,693 |
| Apr-13 2024 | $0.00178617 | $0.00163889 | $0.00216092 | $0.00216092 | $9,230,550 | $49,840,821 |
| Apr-12 2024 | $0.00214422 | $0.00207188 | $0.00245468 | $0.00245468 | $7,589,559 | $59,831,616 |
| Apr-11 2024 | $0.00245028 | $0.00241591 | $0.00253296 | $0.00248466 | $4,690,468 | $68,371,907 |
| Apr-10 2024 | $0.00248331 | $0.00239564 | $0.00249795 | $0.00241644 | $6,607,486 | $69,293,604 |
| Apr-09 2024 | $0.00244337 | $0.00242231 | $0.00257773 | $0.00257446 | $5,228,395 | $68,179,038 |