Cap Mercado $2.50T
-0.06%
Volume 24h $96.56B
9.33%
BTC % 53.89%
0.03%
ETH % 9.95%
0.4%
Moedas
34.457
+1
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.00470833 | $0.0046948 | $0.00476457 | $0.00474341 | $4,111,907 | $177,694,040 |
| Apr-03 2026 | $0.00474287 | $0.00469407 | $0.00480059 | $0.00472843 | $7,290,134 | $178,981,268 |
| Apr-02 2026 | $0.00472871 | $0.00469011 | $0.00480605 | $0.00477853 | $6,691,813 | $178,434,122 |
| Apr-01 2026 | $0.00477977 | $0.00476836 | $0.00494604 | $0.00480654 | $7,609,551 | $180,347,366 |
| Mar-31 2026 | $0.00481778 | $0.00481778 | $0.00511037 | $0.0050441 | $6,513,827 | $181,761,187 |
| Mar-30 2026 | $0.00504476 | $0.00500194 | $0.00520669 | $0.00500575 | $9,511,289 | $189,296,470 |
| Mar-29 2026 | $0.0050125 | $0.00498028 | $0.00521592 | $0.00501061 | $6,825,560 | $188,062,880 |
| Mar-28 2026 | $0.00501516 | $0.00501516 | $0.00521153 | $0.00516251 | $5,575,215 | $188,138,330 |
| Mar-27 2026 | $0.00515596 | $0.00507305 | $0.00563402 | $0.00563402 | $14,507,369 | $193,393,289 |
| Mar-26 2026 | $0.00555761 | $0.00506741 | $0.00555761 | $0.00525418 | $15,941,184 | $208,437,893 |
| Mar-25 2026 | $0.00524032 | $0.00520512 | $0.00535712 | $0.00528773 | $5,858,855 | $196,515,499 |
| Mar-24 2026 | $0.00528942 | $0.00508702 | $0.00533632 | $0.00522418 | $10,020,246 | $198,335,427 |
| Mar-23 2026 | $0.00522169 | $0.00482009 | $0.00542682 | $0.00491752 | $11,612,582 | $195,776,349 |
| Mar-22 2026 | $0.00491752 | $0.00489708 | $0.00526945 | $0.00521534 | $6,322,759 | $184,353,793 |
| Mar-21 2026 | $0.0052185 | $0.00519052 | $0.00531059 | $0.00521391 | $5,629,417 | $195,619,806 |