Market Cap $3.19T
-0.05%
Volume 24h $170.90B
-5.95%
BTC % 54.97%
-0.03%
ETH % 11.24%
0.08%
Coins
33.884
+11
Exchanges
885
Last update
3 Minutes ago
CoinMetro (XCM) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.05534 | $0.05483 | $0.056682 | $0.056555 | $8,518 | - |
| Dec-28 2025 | $0.056616 | $0.055238 | $0.056858 | $0.056681 | $2,150 | - |
| Dec-27 2025 | $0.056683 | $0.055548 | $0.057849 | $0.057847 | $5,064 | - |
| Dec-26 2025 | $0.056899 | $0.055577 | $0.058641 | $0.056864 | $4,496 | - |
| Dec-25 2025 | $0.055655 | $0.055655 | $0.060354 | $0.056779 | $48,924 | - |
| Dec-24 2025 | $0.056782 | $0.056772 | $0.05728 | $0.057239 | $540 | - |
| Dec-23 2025 | $0.057227 | $0.055814 | $0.057233 | $0.055854 | $8,220 | - |
| Dec-22 2025 | $0.055837 | $0.055664 | $0.056889 | $0.056686 | $14,085 | - |
| Dec-21 2025 | $0.056688 | $0.056688 | $0.057265 | $0.057253 | $2,653 | - |
| Dec-20 2025 | $0.05726 | $0.057113 | $0.057814 | $0.057375 | $10,187 | - |
| Dec-19 2025 | $0.057627 | $0.057312 | $0.059307 | $0.059201 | $15,511 | - |
| Dec-18 2025 | $0.059209 | $0.058419 | $0.059808 | $0.058889 | $10,701 | - |
| Dec-17 2025 | $0.05875 | $0.056794 | $0.059471 | $0.056893 | $9,845 | - |
| Dec-16 2025 | $0.056911 | $0.056771 | $0.057816 | $0.056771 | $1,816 | - |
| Dec-15 2025 | $0.056764 | $0.056764 | $0.059638 | $0.059262 | $29,582 | - |