Market Cap $2.66T
1.45%
Volume 24h $180.97B
-6.36%
BTC % 54.87%
0.23%
ETH % 10.17%
1.08%
Coins
34.480
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-10 2026 | $0.052449 | $0.05187 | $0.053009 | $0.053005 | $5,933 | - |
| Apr-09 2026 | $0.052526 | $0.052525 | $0.053173 | $0.052783 | $2,331 | - |
| Apr-08 2026 | $0.052815 | $0.052451 | $0.053178 | $0.053058 | $5,054 | - |
| Apr-07 2026 | $0.052985 | $0.052703 | $0.054144 | $0.054135 | $7,813 | - |
| Apr-06 2026 | $0.054146 | $0.053898 | $0.054769 | $0.054571 | $6,336 | - |
| Apr-05 2026 | $0.053897 | $0.053329 | $0.055242 | $0.055226 | $6,728 | - |
| Apr-04 2026 | $0.055127 | $0.053962 | $0.05514 | $0.053966 | $2,020 | - |
| Apr-03 2026 | $0.053068 | $0.05303 | $0.055642 | $0.054736 | $10,370 | - |
| Apr-02 2026 | $0.054887 | $0.054087 | $0.055169 | $0.054732 | $9,507 | - |
| Apr-01 2026 | $0.054723 | $0.053449 | $0.054866 | $0.054577 | $5,441 | - |
| Mar-31 2026 | $0.05394 | $0.053928 | $0.059833 | $0.058151 | $11,898 | - |
| Mar-30 2026 | $0.057826 | $0.055225 | $0.058839 | $0.055464 | $4,554 | - |
| Mar-29 2026 | $0.055186 | $0.053372 | $0.055186 | $0.053391 | $4,990 | - |
| Mar-28 2026 | $0.053329 | $0.052176 | $0.053346 | $0.052243 | $4,427 | - |
| Mar-27 2026 | $0.052018 | $0.05109 | $0.058482 | $0.057851 | $30,026 | - |