Cap Mercado $3.19T
3.25%
Volume 24h $245.77B
-6.09%
BTC % 55.02%
-0.56%
ETH % 11.24%
1.77%
Moedas
33.845
+5
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Onyxcoin / Chain (XCN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Dec-09 2025 | $0.00529597 | $0.00512125 | $0.00555228 | $0.00526105 | $15,070,140 | $192,607,325 |
| Dec-08 2025 | $0.00526277 | $0.00511418 | $0.00534942 | $0.00534942 | $13,523,600 | $191,345,809 |
| Dec-07 2025 | $0.00535709 | $0.00480099 | $0.00585604 | $0.00480415 | $39,414,842 | $194,752,247 |
| Dec-06 2025 | $0.00481098 | $0.00477145 | $0.00494513 | $0.00483928 | $7,783,891 | $174,883,131 |
| Dec-05 2025 | $0.00484033 | $0.00475591 | $0.00506784 | $0.00498483 | $12,418,768 | $175,934,488 |
| Dec-04 2025 | $0.0049858 | $0.00494172 | $0.00523483 | $0.00518521 | $11,038,298 | $181,207,574 |