Market Cap $3.74T
2.12%
Volume 24h $316.89B
-15.11%
BTC % 59%
-1.06%
ETH % 8.77%
2.62%
Coins
31.917
+10
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 |
|---|---|---|---|---|---|---|
| May-22 2025 | $0.064802 | $0.063325 | $0.065474 | $0.063325 | $61,651 | - |
| May-21 2025 | $0.063738 | $0.060636 | $0.063738 | $0.060706 | $61,745 | - |
| May-20 2025 | $0.060724 | $0.055882 | $0.06097 | $0.056153 | $44,238 | - |
| May-19 2025 | $0.056362 | $0.053438 | $0.056816 | $0.053511 | $42,997 | - |
| May-18 2025 | $0.053496 | $0.0506 | $0.053522 | $0.0506 | $37,665 | - |
| May-17 2025 | $0.051033 | $0.050301 | $0.053777 | $0.052378 | $38,210 | - |
| May-16 2025 | $0.052402 | $0.050143 | $0.052626 | $0.051168 | $52,462 | - |
| May-15 2025 | $0.05095 | $0.048416 | $0.051069 | $0.048746 | $73,451 | - |
| May-14 2025 | $0.048759 | $0.046671 | $0.057532 | $0.057532 | $68,753 | - |
| May-13 2025 | $0.057914 | $0.046107 | $0.057914 | $0.047208 | $103,633 | - |
| May-12 2025 | $0.04736 | $0.04587 | $0.050287 | $0.045914 | $101,165 | - |
| May-11 2025 | $0.046002 | $0.045997 | $0.051235 | $0.04699 | $89,947 | - |
| May-10 2025 | $0.048426 | $0.047214 | $0.050991 | $0.050517 | $102,652 | - |
| May-09 2025 | $0.049777 | $0.047536 | $0.052287 | $0.050085 | $88,132 | - |
| May-08 2025 | $0.051565 | $0.049832 | $0.056952 | $0.051339 | $100,915 | - |