시가총액 $3.18T
0.31%
볼륨 24시간 $142.61B
-42.48%
BTC % 55.14%
0.27%
ETH % 11.19%
-0.62%
코인
33.858
+5
거래소
885
마지막 업데이트
34 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.00460718 | $0.00458174 | $0.00471741 | $0.00471741 | $6,103,286 | $167,813,316 |
| Dec-23 2025 | $0.00471873 | $0.00459247 | $0.00472735 | $0.00466188 | $7,933,303 | $171,857,537 |
| Dec-22 2025 | $0.00466299 | $0.00460333 | $0.00495664 | $0.0046061 | $14,006,352 | $169,801,629 |
| Dec-21 2025 | $0.00460853 | $0.00460482 | $0.00476171 | $0.00472288 | $7,167,798 | $167,802,070 |
| Dec-20 2025 | $0.00472441 | $0.00451068 | $0.00495647 | $0.00451512 | $12,148,547 | $172,009,268 |
| Dec-19 2025 | $0.00451479 | $0.00420194 | $0.00455023 | $0.00424432 | $9,980,799 | $164,361,389 |
| Dec-18 2025 | $0.00424571 | $0.0041936 | $0.00458569 | $0.00458569 | $11,651,748 | $154,553,679 |
| Dec-17 2025 | $0.00458298 | $0.00452313 | $0.00493431 | $0.00491236 | $8,721,077 | $166,818,001 |
| Dec-16 2025 | $0.0049126 | $0.00484407 | $0.00497565 | $0.00492995 | $7,424,880 | $178,794,761 |
| Dec-15 2025 | $0.00492881 | $0.00485452 | $0.00532599 | $0.00518949 | $9,097,152 | $179,367,974 |
| Dec-14 2025 | $0.00519216 | $0.00516137 | $0.0054169 | $0.00526128 | $8,966,057 | $188,931,556 |
| Dec-13 2025 | $0.00526154 | $0.00520401 | $0.00549483 | $0.0053367 | $8,148,582 | $191,440,305 |
| Dec-12 2025 | $0.00533436 | $0.00524581 | $0.00601535 | $0.00601535 | $14,503,171 | $194,073,223 |
| Dec-11 2025 | $0.00600102 | $0.0049816 | $0.00632822 | $0.0051633 | $48,389,474 | $218,306,751 |
| Dec-10 2025 | $0.00516524 | $0.00516168 | $0.005318 | $0.005318 | $10,839,071 | $187,872,367 |