Cap Mercado $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Moedas
33.760
+3
Trocas
885
Última atualização
37 Segundos 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-03 2025 | $0.00519137 | $0.00510091 | $0.00522609 | $0.00513161 | $16,156,523 | $188,657,372 |
| Dec-02 2025 | $0.00513128 | $0.00493974 | $0.00531281 | $0.00494995 | $16,641,660 | $186,460,920 |
| Dec-01 2025 | $0.00498241 | $0.00492935 | $0.00560635 | $0.00560635 | $18,905,081 | $180,034,905 |
| Nov-30 2025 | $0.00561525 | $0.00553328 | $0.00577314 | $0.00565883 | $11,010,910 | $202,871,761 |
| Nov-29 2025 | $0.00567977 | $0.0055167 | $0.00568829 | $0.00552537 | $11,210,269 | $205,180,789 |
| Nov-28 2025 | $0.00553202 | $0.0054694 | $0.00561486 | $0.00560214 | $11,316,666 | $199,812,799 |
| Nov-27 2025 | $0.00559551 | $0.00552932 | $0.00565613 | $0.00557488 | $12,853,493 | $202,088,661 |
| Nov-26 2025 | $0.00557529 | $0.00543238 | $0.00561316 | $0.00549027 | $14,164,546 | $201,341,116 |
| Nov-25 2025 | $0.00547079 | $0.00542954 | $0.00561507 | $0.00561507 | $14,046,137 | $197,551,372 |
| Nov-24 2025 | $0.00562182 | $0.00533292 | $0.00574899 | $0.00561719 | $17,500,033 | $202,985,280 |
| Nov-23 2025 | $0.00561861 | $0.00553734 | $0.00632142 | $0.00630212 | $29,471,213 | $202,849,627 |
| Nov-22 2025 | $0.00632344 | $0.00492935 | $0.0068289 | $0.00506588 | $79,295,939 | $228,283,608 |
| Nov-21 2025 | $0.0050545 | $0.00475145 | $0.00535971 | $0.00517182 | $37,310,948 | $182,436,863 |
| Nov-20 2025 | $0.00517071 | $0.00492635 | $0.00548531 | $0.00511598 | $25,300,321 | $186,616,481 |
| Nov-19 2025 | $0.00512634 | $0.00486657 | $0.00569491 | $0.00546426 | $19,720,891 | $184,994,741 |