Cap Mercado $4.01T
1.46%
Volume 24h $285.32B
-12.77%
BTC % 55.21%
-0.3%
ETH % 11.81%
0.84%
Moedas
33.516
+8
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.00880867 | $0.00866624 | $0.00891561 | $0.00869984 | $10,979,823 | $314,980,325 |
| Oct-22 2025 | $0.00870118 | $0.00854078 | $0.00908263 | $0.00874258 | $16,924,802 | $311,112,542 |
| Oct-21 2025 | $0.0087404 | $0.0087404 | $0.00932508 | $0.00904409 | $18,858,962 | $312,495,148 |
| Oct-20 2025 | $0.00904363 | $0.00894489 | $0.00932861 | $0.00905904 | $14,313,292 | $323,305,583 |
| Oct-19 2025 | $0.00905898 | $0.00875329 | $0.00932542 | $0.00892138 | $12,074,260 | $323,813,784 |
| Oct-18 2025 | $0.00890442 | $0.00871734 | $0.00906174 | $0.00874634 | $9,410,553 | $318,267,473 |
| Oct-17 2025 | $0.00873828 | $0.00846656 | $0.00901834 | $0.00890411 | $21,509,252 | $312,303,459 |
| Oct-16 2025 | $0.008942 | $0.00880321 | $0.00946464 | $0.00924221 | $19,812,579 | $319,546,364 |
| Oct-15 2025 | $0.00925312 | $0.00924631 | $0.00974608 | $0.00962443 | $19,672,455 | $330,645,807 |
| Oct-14 2025 | $0.00960042 | $0.0092337 | $0.010116 | $0.010116 | $21,641,187 | $343,019,980 |
| Oct-13 2025 | $0.010126 | $0.00971166 | $0.010306 | $0.00990733 | $28,273,553 | $361,776,750 |
| Oct-12 2025 | $0.0099359 | $0.00917764 | $0.010146 | $0.00980955 | $47,662,611 | $350,664,585 |
| Oct-11 2025 | $0.00980998 | $0.0086636 | $0.012267 | $0.00898689 | $84,931,957 | $346,211,416 |
| Oct-10 2025 | $0.0090173 | $0.00800841 | $0.010783 | $0.010427 | $36,235,303 | $318,219,020 |
| Oct-09 2025 | $0.010428 | $0.010361 | $0.010905 | $0.010903 | $14,967,274 | $368,009,405 |