시가총액 $2.82T
0.95%
볼륨 24시간 $264.17B
-38.6%
BTC % 55.3%
0.12%
ETH % 9.77%
-0.92%
코인
34.186
+4
거래소
885
마지막 업데이트
3 의사록 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.00577576 | $0.00530442 | $0.00584263 | $0.00556698 | $13,018,582 | $213,683,399 |
| Feb-01 2026 | $0.00555611 | $0.00542276 | $0.00591631 | $0.00574814 | $12,816,940 | $205,526,834 |
| Jan-31 2026 | $0.00573458 | $0.00527419 | $0.00606761 | $0.00604137 | $16,889,671 | $212,098,311 |
| Jan-30 2026 | $0.00604141 | $0.00604141 | $0.00671036 | $0.00649082 | $14,810,769 | $223,426,859 |
| Jan-29 2026 | $0.00648922 | $0.00643538 | $0.00752985 | $0.00681078 | $38,719,099 | $238,670,041 |
| Jan-28 2026 | $0.00680076 | $0.00626936 | $0.00696725 | $0.00647677 | $17,515,401 | $250,104,553 |
| Jan-27 2026 | $0.00649771 | $0.00629353 | $0.00654133 | $0.00636083 | $11,131,138 | $238,940,338 |
| Jan-26 2026 | $0.00636039 | $0.00624991 | $0.00657592 | $0.00624991 | $12,368,545 | $233,868,070 |
| Jan-25 2026 | $0.00625602 | $0.00616335 | $0.00691928 | $0.00691448 | $10,606,143 | $230,004,999 |
| Jan-24 2026 | $0.00691662 | $0.00678513 | $0.00707967 | $0.00707823 | $6,929,606 | $254,260,461 |
| Jan-23 2026 | $0.00707408 | $0.00688773 | $0.00726336 | $0.00704612 | $13,581,378 | $260,031,895 |
| Jan-22 2026 | $0.00704449 | $0.00703741 | $0.00753578 | $0.00753578 | $14,043,831 | $258,917,251 |
| Jan-21 2026 | $0.00755833 | $0.00646566 | $0.00784925 | $0.00646566 | $44,989,900 | $277,765,749 |
| Jan-20 2026 | $0.00645621 | $0.00645621 | $0.00730755 | $0.0072053 | $21,992,711 | $237,242,782 |
| Jan-19 2026 | $0.00712107 | $0.00711758 | $0.00811165 | $0.00795903 | $21,433,581 | $261,658,861 |