시가총액 $4.19T
1.42%
볼륨 24시간 $298.59B
32.64%
BTC % 53.53%
-0.57%
ETH % 12.54%
-0.15%
코인
33.086
+12
거래소
885
마지막 업데이트
2 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.010814 | $0.010327 | $0.010997 | $0.010403 | $17,642,302 | $378,840,069 |
| Sep-07 2025 | $0.010396 | $0.010318 | $0.010524 | $0.01039 | $9,651,022 | $361,432,976 |
| Sep-06 2025 | $0.010385 | $0.010301 | $0.010621 | $0.010621 | $8,203,010 | $361,056,495 |
| Sep-05 2025 | $0.010608 | $0.010393 | $0.011102 | $0.010404 | $16,694,048 | $368,823,787 |
| Sep-04 2025 | $0.010401 | $0.01029 | $0.010785 | $0.010737 | $11,075,577 | $361,631,506 |
| Sep-03 2025 | $0.010731 | $0.010548 | $0.010902 | $0.010643 | $12,824,524 | $373,094,240 |
| Sep-02 2025 | $0.010638 | $0.010297 | $0.010701 | $0.010374 | $21,033,209 | $369,858,363 |
| Sep-01 2025 | $0.010361 | $0.010192 | $0.010827 | $0.010628 | $21,676,544 | $360,239,961 |
| Aug-31 2025 | $0.01063 | $0.010628 | $0.011274 | $0.01118 | $14,344,742 | $369,564,842 |
| Aug-30 2025 | $0.011174 | $0.011023 | $0.011393 | $0.011181 | $15,498,323 | $388,494,963 |
| Aug-29 2025 | $0.011185 | $0.011108 | $0.011928 | $0.011928 | $25,779,647 | $388,872,559 |
| Aug-28 2025 | $0.011934 | $0.011416 | $0.012614 | $0.011535 | $31,238,241 | $414,917,453 |
| Aug-27 2025 | $0.011536 | $0.011536 | $0.012022 | $0.011966 | $17,558,945 | $401,096,788 |
| Aug-26 2025 | $0.011972 | $0.011495 | $0.01203 | $0.011602 | $22,306,488 | $416,225,104 |
| Aug-25 2025 | $0.011621 | $0.011344 | $0.012626 | $0.012545 | $28,614,267 | $404,025,309 |