시가총액 $2.26T
2.92%
볼륨 24시간 $70.20B
25.48%
BTC % 58.807%
0.46%
ETH % 10.363%
1.25%
코인
34.665
거래소
204
실시간
Onyxcoin / Chain (XCN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Onyxcoin / Chain (XCN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,588 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.00362016 | $0.00358738 | $0.00378433 | $0.00378433 | $5,215,302 | $140,733,787 |
| Jul-19 2026 | $0.00368822 | $0.00357297 | $0.00371402 | $0.0035783 | $3,002,670 | $143,362,215 |
| Jul-18 2026 | $0.00358914 | $0.00357165 | $0.00361747 | $0.00360898 | $1,913,362 | $139,511,065 |
| Jul-17 2026 | $0.00361147 | $0.0035664 | $0.00365317 | $0.0036376 | $4,554,611 | $140,368,546 |
| Jul-16 2026 | $0.00363763 | $0.00362592 | $0.00372548 | $0.00371406 | $3,159,500 | $141,277,247 |
| Jul-15 2026 | $0.00372434 | $0.00370103 | $0.00379764 | $0.00374605 | $3,497,145 | $144,641,094 |
| Jul-14 2026 | $0.00373455 | $0.00359014 | $0.00374007 | $0.00364144 | $3,015,096 | $145,032,386 |
| Jul-13 2026 | $0.00363819 | $0.00363409 | $0.0038689 | $0.00376434 | $3,478,679 | $141,283,525 |
| Jul-12 2026 | $0.00375926 | $0.00373498 | $0.00383269 | $0.00377852 | $4,141,732 | $145,954,860 |
| Jul-11 2026 | $0.00385304 | $0.00375009 | $0.00388413 | $0.00378788 | $2,102,929 | $149,596,106 |
| Jul-10 2026 | $0.00382205 | $0.00373358 | $0.00392901 | $0.00392901 | $4,406,433 | $148,392,732 |
| Jul-09 2026 | $0.00380445 | $0.0037065 | $0.00392585 | $0.00377421 | $4,036,849 | $147,709,547 |
| Jul-08 2026 | $0.00374668 | $0.00367886 | $0.00388031 | $0.00380878 | $4,966,729 | $145,458,264 |
| Jul-07 2026 | $0.00380577 | $0.00376086 | $0.00390135 | $0.00386598 | $3,895,448 | $147,734,114 |
| Jul-06 2026 | $0.00384431 | $0.00377448 | $0.0039576 | $0.00394865 | $5,903,276 | $149,208,106 |