Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
11 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.01169 | $0.011475 | $0.013273 | $0.011643 | $76,408,969 | $412,417,925 |
| Oct-01 2025 | $0.011693 | $0.010388 | $0.011693 | $0.010522 | $32,966,930 | $412,484,219 |
| Sep-30 2025 | $0.010504 | $0.01024 | $0.010647 | $0.010621 | $14,481,430 | $368,387,203 |
| Sep-29 2025 | $0.010625 | $0.010508 | $0.010847 | $0.010847 | $15,339,104 | $372,640,652 |
| Sep-28 2025 | $0.010842 | $0.010504 | $0.010853 | $0.010716 | $10,983,406 | $380,227,018 |
| Sep-27 2025 | $0.010719 | $0.010564 | $0.010797 | $0.01077 | $11,290,423 | $375,884,972 |
| Sep-26 2025 | $0.010765 | $0.010385 | $0.010817 | $0.010427 | $12,336,773 | $377,506,663 |
| Sep-25 2025 | $0.01041 | $0.010267 | $0.011067 | $0.010998 | $21,182,214 | $365,040,997 |
| Sep-24 2025 | $0.010998 | $0.010384 | $0.011876 | $0.010622 | $24,227,474 | $385,627,086 |
| Sep-23 2025 | $0.010625 | $0.010476 | $0.010919 | $0.010839 | $13,785,501 | $372,532,046 |
| Sep-22 2025 | $0.010837 | $0.010719 | $0.01186 | $0.011829 | $19,281,822 | $379,911,045 |
| Sep-21 2025 | $0.01183 | $0.01183 | $0.012467 | $0.012366 | $11,198,623 | $414,692,196 |
| Sep-20 2025 | $0.012366 | $0.012222 | $0.012642 | $0.012318 | $16,150,797 | $433,467,309 |
| Sep-19 2025 | $0.012317 | $0.012049 | $0.012727 | $0.012369 | $25,816,521 | $431,750,534 |
| Sep-18 2025 | $0.012368 | $0.011407 | $0.013208 | $0.011589 | $62,070,145 | $433,500,653 |