時価総額 $2.17T
0.17%
ボリューム24h $87.33B
2.23%
BTC % 58.1484%
-0.34%
ETH % 9.33295%
0.86%
硬貨
34.665
取引所
204
ライブ
Onyxcoin / Chain (XCN) 履歴価格、日付別ボリュームデータ 米ドル - USD
Onyxcoin / Chain (XCN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,546 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.00391666 | $0.00368639 | $0.00422589 | $0.00380789 | $4,536,422 | $150,764,291 |
| Jun-07 2026 | $0.00377585 | $0.00369634 | $0.00385524 | $0.00376121 | $4,358,122 | $145,325,161 |
| Jun-06 2026 | $0.00377236 | $0.00357217 | $0.00396954 | $0.00375762 | $3,240,212 | $145,182,146 |
| Jun-05 2026 | $0.00373934 | $0.00368859 | $0.00412495 | $0.00412495 | $849,585 | $143,901,821 |
| Jun-04 2026 | $0.00412336 | $0.00395368 | $0.00424554 | $0.00423727 | $7,070,774 | $158,665,587 |
| Jun-03 2026 | $0.00423737 | $0.00420846 | $0.00439815 | $0.00438289 | $5,153,014 | $163,025,374 |
| Jun-02 2026 | $0.00438031 | $0.00437771 | $0.00450579 | $0.00447493 | $5,230,468 | $167,632,136 |
| Jun-01 2026 | $0.00448085 | $0.00440448 | $0.00452049 | $0.00451813 | $5,773,314 | $171,456,781 |
| May-31 2026 | $0.00450767 | $0.00443913 | $0.00455748 | $0.00453173 | $2,513,727 | $172,458,769 |
| May-30 2026 | $0.00452825 | $0.00450311 | $0.0045819 | $0.00452192 | $2,009,198 | $173,227,246 |
| May-29 2026 | $0.00451638 | $0.00443987 | $0.00455426 | $0.00452656 | $3,100,625 | $172,758,860 |
| May-28 2026 | $0.00451802 | $0.00441016 | $0.00464777 | $0.0046401 | $3,944,880 | $172,807,530 |
| May-27 2026 | $0.004648 | $0.00463941 | $0.00475029 | $0.00474883 | $3,086,075 | $177,764,449 |
| May-26 2026 | $0.00475063 | $0.00473455 | $0.00481468 | $0.00481468 | $4,049,831 | $181,674,091 |
| May-25 2026 | $0.00481045 | $0.00476751 | $0.00482761 | $0.00478881 | $2,245,852 | $183,946,808 |