時価総額 $3.38T
1.8%
ボリューム24h $299.21B
16.45%
BTC % 54.46%
-0.31%
ETH % 11.76%
3.4%
硬貨
33.782
+9
取引所
885
最後の更新
1 分 前
Onyxcoin / Chain (XCN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Dec-08 2025 | $0.00526277 | $0.00511418 | $0.00534942 | $0.00534942 | $13,523,600 | $191,345,809 |
| Dec-07 2025 | $0.00535709 | $0.00480099 | $0.00585604 | $0.00480415 | $39,414,842 | $194,752,247 |
| Dec-06 2025 | $0.00481098 | $0.00477145 | $0.00494513 | $0.00483928 | $7,783,891 | $174,883,131 |
| Dec-05 2025 | $0.00484033 | $0.00475591 | $0.00506784 | $0.00498483 | $12,418,768 | $175,934,488 |
| Dec-04 2025 | $0.0049858 | $0.00494172 | $0.00523483 | $0.00518521 | $11,038,298 | $181,207,574 |
| Dec-03 2025 | $0.00519137 | $0.00510091 | $0.00522609 | $0.00513161 | $16,156,523 | $188,657,372 |
| Dec-02 2025 | $0.00513128 | $0.00493974 | $0.00531281 | $0.00494995 | $16,641,660 | $186,460,920 |
| Dec-01 2025 | $0.00498241 | $0.00492935 | $0.00560635 | $0.00560635 | $18,905,081 | $180,034,905 |
| Nov-30 2025 | $0.00561525 | $0.00553328 | $0.00577314 | $0.00565883 | $11,010,910 | $202,871,761 |
| Nov-29 2025 | $0.00567977 | $0.0055167 | $0.00568829 | $0.00552537 | $11,210,269 | $205,180,789 |
| Nov-28 2025 | $0.00553202 | $0.0054694 | $0.00561486 | $0.00560214 | $11,316,666 | $199,812,799 |
| Nov-27 2025 | $0.00559551 | $0.00552932 | $0.00565613 | $0.00557488 | $12,853,493 | $202,088,661 |
| Nov-26 2025 | $0.00557529 | $0.00543238 | $0.00561316 | $0.00549027 | $14,164,546 | $201,341,116 |
| Nov-25 2025 | $0.00547079 | $0.00542954 | $0.00561507 | $0.00561507 | $14,046,137 | $197,551,372 |
| Nov-24 2025 | $0.00562182 | $0.00533292 | $0.00574899 | $0.00561719 | $17,500,033 | $202,985,280 |