시가총액 $4.21T
2.75%
볼륨 24시간 $354.61B
43.22%
BTC % 54.18%
0.44%
ETH % 12.11%
1.32%
코인
33.283
+14
거래소
885
마지막 업데이트
12 초 전에
Onyxcoin / Chain (XCN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.010842 | $0.010504 | $0.010853 | $0.010716 | $10,983,406 | $380,227,018 |
| Sep-27 2025 | $0.010719 | $0.010564 | $0.010797 | $0.01077 | $11,290,423 | $375,884,972 |
| Sep-26 2025 | $0.010765 | $0.010385 | $0.010817 | $0.010427 | $12,336,773 | $377,506,663 |
| Sep-25 2025 | $0.01041 | $0.010267 | $0.011067 | $0.010998 | $21,182,214 | $365,040,997 |
| Sep-24 2025 | $0.010998 | $0.010384 | $0.011876 | $0.010622 | $24,227,474 | $385,627,086 |
| Sep-23 2025 | $0.010625 | $0.010476 | $0.010919 | $0.010839 | $13,785,501 | $372,532,046 |
| Sep-22 2025 | $0.010837 | $0.010719 | $0.01186 | $0.011829 | $19,281,822 | $379,911,045 |
| Sep-21 2025 | $0.01183 | $0.01183 | $0.012467 | $0.012366 | $11,198,623 | $414,692,196 |
| Sep-20 2025 | $0.012366 | $0.012222 | $0.012642 | $0.012318 | $16,150,797 | $433,467,309 |
| Sep-19 2025 | $0.012317 | $0.012049 | $0.012727 | $0.012369 | $25,816,521 | $431,750,534 |
| Sep-18 2025 | $0.012368 | $0.011407 | $0.013208 | $0.011589 | $62,070,145 | $433,500,653 |
| Sep-17 2025 | $0.011589 | $0.011166 | $0.011606 | $0.011419 | $18,839,043 | $406,189,198 |
| Sep-16 2025 | $0.011437 | $0.010972 | $0.01152 | $0.011196 | $16,094,305 | $400,856,451 |
| Sep-15 2025 | $0.011196 | $0.011072 | $0.01173 | $0.011701 | $19,320,190 | $392,353,611 |
| Sep-14 2025 | $0.011702 | $0.011477 | $0.01236 | $0.0123 | $16,402,296 | $410,067,602 |