Market Cap $2.76T
0.79%
Volume 24h $261.45B
-3.51%
BTC % 56.75%
1.55%
ETH % 10.06%
0.89%
Coins
34.563
+20
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $0.045148 | $0.045022 | $0.046083 | $0.045162 | $6,071 | - |
| Apr-29 2026 | $0.045178 | $0.044489 | $0.045373 | $0.045364 | $3,675 | - |
| Apr-28 2026 | $0.045361 | $0.044805 | $0.045523 | $0.045523 | $582 | - |
| Apr-27 2026 | $0.045512 | $0.041539 | $0.046026 | $0.045727 | $9,688 | - |
| Apr-26 2026 | $0.045722 | $0.044697 | $0.048458 | $0.044697 | $6,104 | - |
| Apr-25 2026 | $0.044695 | $0.044616 | $0.04563 | $0.045608 | $2,256 | - |
| Apr-24 2026 | $0.045608 | $0.045246 | $0.047017 | $0.04563 | $5,309 | - |
| Apr-23 2026 | $0.045625 | $0.044325 | $0.048288 | $0.048273 | $14,415 | - |
| Apr-22 2026 | $0.048278 | $0.047463 | $0.048877 | $0.047993 | $3,618 | - |
| Apr-21 2026 | $0.047946 | $0.047209 | $0.049591 | $0.049591 | $7,199 | - |
| Apr-20 2026 | $0.049607 | $0.048369 | $0.049795 | $0.049482 | $7,141 | - |
| Apr-19 2026 | $0.049464 | $0.048847 | $0.051022 | $0.049528 | $3,447 | - |
| Apr-18 2026 | $0.049527 | $0.049491 | $0.050968 | $0.049777 | $3,865 | - |
| Apr-17 2026 | $0.049828 | $0.048719 | $0.050854 | $0.050795 | $10,127 | - |
| Apr-16 2026 | $0.050803 | $0.049698 | $0.051683 | $0.051664 | $2,459 | - |