Onyxcoin (XCN) 2023 कीमत इतिहास

In 2023, Onyxcoin opened at $0.0120 and closed the year at $0.001500, a change of −87.52%. The highest price was $0.0181 and the lowest $0.0006800.

तारीख	ओपन	उच्च	निम्न	क्लोज़	बदलाव	वॉल्यूम	मार्केट कैप
Dec 31, 2023	$0.001590	$0.001610	$0.001460	$0.001500	5.66%	$548,074	—
Dec 30, 2023	$0.001680	$0.001710	$0.001570	$0.001580	5.95%	$677,279	—
Dec 29, 2023	$0.001750	$0.001790	$0.001650	$0.001680	4.00%	$478,134	—
Dec 28, 2023	$0.001800	$0.001870	$0.001720	$0.001750	2.78%	$493,167	—
Dec 27, 2023	$0.001830	$0.001900	$0.001770	$0.001800	1.64%	$769,149	—
Dec 26, 2023	$0.001910	$0.001940	$0.001780	$0.001830	4.19%	$455,594	—
Dec 25, 2023	$0.001900	$0.001970	$0.001740	$0.001910	0.53%	$415,569	—
Dec 24, 2023	$0.001930	$0.002140	$0.001850	$0.001890	2.07%	$1,162,203	—
Dec 23, 2023	$0.001850	$0.002230	$0.001790	$0.001930	4.32%	$1,484,261	—
Dec 22, 2023	$0.001840	$0.001900	$0.001600	$0.001860	1.09%	$777,178	—
Dec 21, 2023	$0.001860	$0.001900	$0.001800	$0.001840	1.08%	$433,454	—
Dec 20, 2023	$0.001840	$0.001940	$0.001820	$0.001870	1.63%	$555,079	—
Dec 19, 2023	$0.001940	$0.001980	$0.001810	$0.001830	5.67%	$358,661	—
Dec 18, 2023	$0.001890	$0.001990	$0.001700	$0.001950	3.17%	$799,945	—
Dec 17, 2023	$0.002020	$0.002040	$0.001840	$0.001880	6.93%	$812,930	—
Dec 16, 2023	$0.002040	$0.002140	$0.001950	$0.002010	1.47%	$909,857	—
Dec 15, 2023	$0.002130	$0.002190	$0.001990	$0.002050	3.76%	$1,167,913	—
Dec 14, 2023	$0.002140	$0.002300	$0.002040	$0.002130	0.47%	$1,952,409	—
Dec 13, 2023	$0.001950	$0.002380	$0.001750	$0.002130	9.23%	$3,547,302	—
Dec 12, 2023	$0.002090	$0.002190	$0.001920	$0.001960	6.22%	$1,794,512	—
Dec 11, 2023	$0.002430	$0.002500	$0.001960	$0.002080	14.40%	$4,690,255	—
Dec 10, 2023	$0.002800	$0.002830	$0.002050	$0.002430	13.21%	$11,208,617	—
Dec 9, 2023	$0.001700	$0.003230	$0.001610	$0.002790	64.12%	$13,622,532	—
Dec 8, 2023	$0.001460	$0.001800	$0.001350	$0.001700	16.44%	$3,036,295	—
Dec 7, 2023	$0.001200	$0.001540	$0.001150	$0.001450	20.83%	$3,083,043	—
Dec 6, 2023	$0.001120	$0.001330	$0.001070	$0.001200	7.14%	$748,525	—
Dec 5, 2023	$0.001110	$0.001180	$0.001060	$0.001110	0.00%	$705,001	—
Dec 4, 2023	$0.001010	$0.001220	$0.001000	$0.001110	9.90%	$1,076,730	—
Dec 3, 2023	$0.001040	$0.001050	$0.0009900	$0.001010	2.88%	$168,843	—
Dec 2, 2023	$0.001010	$0.001060	$0.0009700	$0.001030	1.98%	$245,386	—
Dec 1, 2023	$0.0009700	$0.001030	$0.0009400	$0.001010	4.12%	$266,116	—
Nov 30, 2023	$0.001000	$0.001050	$0.0009500	$0.0009800	2.00%	$471,475	—
Nov 29, 2023	$0.0009900	$0.001040	$0.0009600	$0.001010	2.02%	$245,471	—
Nov 28, 2023	$0.0009700	$0.001120	$0.0009200	$0.001000	3.09%	$621,382	—
Nov 27, 2023	$0.0009500	$0.001190	$0.0009000	$0.0009800	3.16%	$969,683	—
Nov 26, 2023	$0.001000	$0.001030	$0.0009200	$0.0009600	4.00%	$319,634	—
Nov 25, 2023	$0.001010	$0.001110	$0.0009700	$0.001010	0.00%	$1,512,921	—
Nov 24, 2023	$0.0008700	$0.001260	$0.0008600	$0.001010	16.09%	$1,397,491	—
Nov 23, 2023	$0.0008700	$0.0009100	$0.0008400	$0.0008700	0.00%	$112,633	—
Nov 22, 2023	$0.0008500	$0.0008700	$0.0008100	$0.0008700	2.35%	$205,026	—
Nov 21, 2023	$0.0008800	$0.0009000	$0.0008300	$0.0008600	2.27%	$130,470	—
Nov 20, 2023	$0.0008800	$0.0009000	$0.0008500	$0.0008700	1.14%	$179,544	—
Nov 19, 2023	$0.0009000	$0.0009000	$0.0008600	$0.0008800	2.22%	$122,641	—
Nov 18, 2023	$0.0008700	$0.0009400	$0.0008300	$0.0009000	3.45%	$245,676	—
Nov 17, 2023	$0.0008800	$0.0008900	$0.0008300	$0.0008700	1.14%	$112,873	—
Nov 16, 2023	$0.0009400	$0.0009400	$0.0008500	$0.0008600	8.51%	$217,790	—
Nov 15, 2023	$0.0008600	$0.001000	$0.0008500	$0.0009300	8.14%	$276,479	—
Nov 14, 2023	$0.0008600	$0.0009000	$0.0008300	$0.0008600	0.00%	$219,480	—
Nov 13, 2023	$0.0009100	$0.0009200	$0.0008400	$0.0008600	5.49%	$154,823	—
Nov 12, 2023	$0.0009200	$0.001060	$0.0008700	$0.0009000	2.17%	$388,060	—
Nov 11, 2023	$0.0009200	$0.0009600	$0.0008900	$0.0009100	1.09%	$220,372	—
Nov 10, 2023	$0.0008900	$0.0009600	$0.0008500	$0.0009200	3.37%	$371,948	—
Nov 9, 2023	$0.0009200	$0.0009400	$0.0008200	$0.0008900	3.26%	$446,582	—
Nov 8, 2023	$0.0009300	$0.0009700	$0.0008700	$0.0009300	0.00%	$476,291	—
Nov 7, 2023	$0.0009300	$0.001060	$0.0008600	$0.0009300	0.00%	$1,588,047	—
Nov 6, 2023	$0.0007800	$0.001080	$0.0007600	$0.0009500	21.79%	$1,382,599	—
Nov 5, 2023	$0.0007700	$0.0008000	$0.0007600	$0.0007800	1.30%	$140,127	—
Nov 4, 2023	$0.0007700	$0.0007800	$0.0007600	$0.0007700	0.00%	$96,186	—
Nov 3, 2023	$0.0007600	$0.0007800	$0.0007400	$0.0007800	2.63%	$67,390	—
Nov 2, 2023	$0.0007700	$0.0007800	$0.0007500	$0.0007700	0.00%	$96,774	—
Nov 1, 2023	$0.0007600	$0.0007900	$0.0007100	$0.0007800	2.63%	$275,813	—
Oct 31, 2023	$0.0007800	$0.0008000	$0.0007500	$0.0007700	1.28%	$119,274	—
Oct 30, 2023	$0.0007700	$0.0007900	$0.0007600	$0.0007800	1.30%	$171,711	—
Oct 29, 2023	$0.0007800	$0.0007800	$0.0007500	$0.0007700	1.28%	$75,644	—
Oct 28, 2023	$0.0007600	$0.0008000	$0.0007500	$0.0007700	1.32%	$96,773	—
Oct 27, 2023	$0.0007700	$0.0007800	$0.0007400	$0.0007600	1.30%	$101,569	—
Oct 26, 2023	$0.0007700	$0.0008200	$0.0007500	$0.0007700	0.00%	$136,063	—
Oct 25, 2023	$0.0007600	$0.0007900	$0.0007400	$0.0007600	0.00%	$97,120	—
Oct 24, 2023	$0.0007500	$0.0007800	$0.0007300	$0.0007600	1.33%	$85,332	—
Oct 23, 2023	$0.0007300	$0.0007500	$0.0007200	$0.0007500	2.74%	$52,690	—
Oct 22, 2023	$0.0007200	$0.0007400	$0.0007100	$0.0007300	1.39%	$41,383	—
Oct 21, 2023	$0.0007300	$0.0007600	$0.0007200	$0.0007300	0.00%	$60,265	—
Oct 20, 2023	$0.0007100	$0.0007500	$0.0007100	$0.0007300	2.82%	$121,017	—
Oct 19, 2023	$0.0007100	$0.0007200	$0.0007000	$0.0007100	0.00%	$48,328	—
Oct 18, 2023	$0.0007100	$0.0007400	$0.0007100	$0.0007200	1.41%	$42,560	—
Oct 17, 2023	$0.0007300	$0.0007300	$0.0007100	$0.0007200	1.37%	$30,399	—
Oct 16, 2023	$0.0007300	$0.0007400	$0.0007100	$0.0007300	0.00%	$51,031	—
Oct 15, 2023	$0.0007100	$0.0007400	$0.0007100	$0.0007300	2.82%	$44,829	—
Oct 14, 2023	$0.0007200	$0.0007300	$0.0007100	$0.0007200	0.00%	$31,800	—
Oct 13, 2023	$0.0007200	$0.0007300	$0.0007100	$0.0007300	1.39%	$42,396	—
Oct 12, 2023	$0.0007100	$0.0007300	$0.0007000	$0.0007200	1.41%	$64,797	—
Oct 11, 2023	$0.0007300	$0.0007300	$0.0006800	$0.0007100	2.74%	$49,582	—
Oct 10, 2023	$0.0007200	$0.0007400	$0.0007000	$0.0007300	1.39%	$35,170	—
Oct 9, 2023	$0.0007500	$0.0007500	$0.0006900	$0.0007100	5.33%	$47,049	—
Oct 8, 2023	$0.0007500	$0.0007600	$0.0007300	$0.0007400	1.33%	$32,305	—
Oct 7, 2023	$0.0007500	$0.0007700	$0.0007300	$0.0007500	0.00%	$45,817	—
Oct 6, 2023	$0.0007600	$0.0007700	$0.0007400	$0.0007600	0.00%	$21,493	—
Oct 5, 2023	$0.0007600	$0.0007700	$0.0007400	$0.0007600	0.00%	$32,860	—
Oct 4, 2023	$0.0007500	$0.0007600	$0.0007300	$0.0007600	1.33%	$44,975	—
Oct 3, 2023	$0.0007600	$0.0007700	$0.0007500	$0.0007600	0.00%	$72,542	—
Oct 2, 2023	$0.0007700	$0.0007900	$0.0007500	$0.0007600	1.30%	$60,331	—
Oct 1, 2023	$0.0007700	$0.0007800	$0.0007500	$0.0007600	1.30%	$47,087	—
Sep 30, 2023	$0.0007600	$0.0008100	$0.0007500	$0.0007600	0.00%	$70,388	—
Sep 29, 2023	$0.0007700	$0.0007800	$0.0007500	$0.0007600	1.30%	$66,385	—
Sep 28, 2023	$0.0007500	$0.0007800	$0.0007400	$0.0007700	2.67%	$42,027	—
Sep 27, 2023	$0.0007600	$0.0007700	$0.0007300	$0.0007600	0.00%	$52,664	—
Sep 26, 2023	$0.0007600	$0.0007700	$0.0007400	$0.0007600	0.00%	$23,062	—
Sep 25, 2023	$0.0007700	$0.0007700	$0.0007500	$0.0007500	2.60%	$33,802	—
Sep 24, 2023	$0.0007700	$0.0008000	$0.0007500	$0.0007700	0.00%	$40,002	—
Sep 23, 2023	$0.0007800	$0.0007900	$0.0007600	$0.0007800	0.00%	$77,579	—
Sep 22, 2023	$0.0007700	$0.0007900	$0.0007500	$0.0007900	2.60%	$43,202	—
Sep 21, 2023	$0.0007700	$0.0007800	$0.0007500	$0.0007700	0.00%	$51,684	—
Sep 20, 2023	$0.0007800	$0.0007900	$0.0007600	$0.0007700	1.28%	$38,228	—
Sep 19, 2023	$0.0007800	$0.0008000	$0.0007500	$0.0007800	0.00%	$137,165	—
Sep 18, 2023	$0.0007900	$0.0008000	$0.0007600	$0.0007800	1.27%	$130,088	—
Sep 17, 2023	$0.0007500	$0.0008900	$0.0007400	$0.0008000	6.67%	$262,058	—
Sep 16, 2023	$0.0007700	$0.0007800	$0.0007500	$0.0007500	2.60%	$39,362	—
Sep 15, 2023	$0.0007500	$0.0007700	$0.0007400	$0.0007700	2.67%	$53,062	—
Sep 14, 2023	$0.0007600	$0.0007800	$0.0007400	$0.0007600	0.00%	$71,585	—
Sep 13, 2023	$0.0007700	$0.0008900	$0.0007300	$0.0007700	0.00%	$323,096	—
Sep 12, 2023	$0.0007300	$0.0008400	$0.0007100	$0.0007700	5.48%	$115,595	—
Sep 11, 2023	$0.0007400	$0.0007700	$0.0007100	$0.0007300	1.35%	$104,710	—
Sep 10, 2023	$0.0007700	$0.0007800	$0.0007300	$0.0007400	3.90%	$45,951	—
Sep 9, 2023	$0.0007600	$0.0007800	$0.0007500	$0.0007600	0.00%	$38,184	—
Sep 8, 2023	$0.0007700	$0.0007900	$0.0007500	$0.0007600	1.30%	$84,923	—
Sep 7, 2023	$0.0007600	$0.0007900	$0.0007400	$0.0007600	0.00%	$101,950	—
Sep 6, 2023	$0.0007600	$0.0007700	$0.0007400	$0.0007600	0.00%	$36,780	—
Sep 5, 2023	$0.0007500	$0.0007800	$0.0007300	$0.0007600	1.33%	$111,992	—
Sep 4, 2023	$0.0007600	$0.0007800	$0.0007200	$0.0007500	1.32%	$99,641	—
Sep 3, 2023	$0.0007600	$0.0007700	$0.0007300	$0.0007500	1.32%	$59,356	—
Sep 2, 2023	$0.0007600	$0.0007700	$0.0007200	$0.0007500	1.32%	$92,612	—
Sep 1, 2023	$0.0007600	$0.0008000	$0.0007300	$0.0007600	0.00%	$104,467	—
Aug 31, 2023	$0.0007800	$0.0008200	$0.0007500	$0.0007500	3.85%	$63,605	—
Aug 30, 2023	$0.0008000	$0.0008000	$0.0007600	$0.0007900	1.25%	$48,154	—
Aug 29, 2023	$0.0007700	$0.0008000	$0.0007500	$0.0008000	3.90%	$55,780	—
Aug 28, 2023	$0.0007900	$0.0008200	$0.0007400	$0.0007800	1.27%	$185,388	—
Aug 27, 2023	$0.0007800	$0.0007900	$0.0007700	$0.0007900	1.28%	$53,464	—
Aug 26, 2023	$0.0008000	$0.0008000	$0.0007600	$0.0007800	2.50%	$95,879	—
Aug 25, 2023	$0.0008200	$0.0008200	$0.0007800	$0.0008000	2.44%	$120,619	—
Aug 24, 2023	$0.0008400	$0.0008400	$0.0008000	$0.0008100	3.57%	$115,368	—
Aug 23, 2023	$0.0008200	$0.0008500	$0.0007800	$0.0008400	2.44%	$163,633	—
Aug 22, 2023	$0.0008600	$0.0008600	$0.0008000	$0.0008200	4.65%	$190,899	—
Aug 21, 2023	$0.0009000	$0.0009200	$0.0008500	$0.0008700	3.33%	$164,997	—
Aug 20, 2023	$0.0008500	$0.0009500	$0.0008300	$0.0008900	4.71%	$266,119	—
Aug 19, 2023	$0.0008500	$0.0008800	$0.0008200	$0.0008500	0.00%	$98,811	—
Aug 18, 2023	$0.0008500	$0.0008600	$0.0008200	$0.0008500	0.00%	$108,086	—
Aug 17, 2023	$0.0008900	$0.0009100	$0.0008000	$0.0008500	4.49%	$182,094	—
Aug 16, 2023	$0.0009400	$0.0009600	$0.0008700	$0.0008800	6.38%	$173,110	—
Aug 15, 2023	$0.001000	$0.001000	$0.0009200	$0.0009500	5.00%	$169,705	—
Aug 14, 2023	$0.001000	$0.001000	$0.0009800	$0.001000	0.00%	$63,383	—
Aug 13, 2023	$0.0009900	$0.001010	$0.0009700	$0.001000	1.01%	$72,202	—
Aug 12, 2023	$0.001010	$0.001010	$0.0009700	$0.0009800	2.97%	$54,685	—
Aug 11, 2023	$0.001020	$0.001030	$0.001000	$0.001010	0.98%	$48,915	—
Aug 10, 2023	$0.001010	$0.001050	$0.001010	$0.001020	0.99%	$44,620	—
Aug 9, 2023	$0.001010	$0.001050	$0.001000	$0.001020	0.99%	$95,318	—
Aug 8, 2023	$0.001010	$0.001060	$0.001000	$0.001000	0.99%	$88,242	—
Aug 7, 2023	$0.001020	$0.001020	$0.0009900	$0.001000	1.96%	$58,692	—
Aug 6, 2023	$0.001020	$0.001040	$0.001000	$0.001020	0.00%	$61,646	—
Aug 5, 2023	$0.001020	$0.001040	$0.001000	$0.001010	0.98%	$95,120	—
Aug 4, 2023	$0.001040	$0.001110	$0.001000	$0.001020	1.92%	$195,113	—
Aug 3, 2023	$0.001010	$0.001080	$0.0009800	$0.001050	3.96%	$111,409	—
Aug 2, 2023	$0.001040	$0.001100	$0.001000	$0.001020	1.92%	$145,714	—
Aug 1, 2023	$0.001020	$0.001090	$0.0009600	$0.001030	0.98%	$92,203	—
Jul 31, 2023	$0.001040	$0.001060	$0.001000	$0.001020	1.92%	$85,363	—
Jul 30, 2023	$0.001060	$0.001080	$0.001020	$0.001040	1.89%	$34,099	—
Jul 29, 2023	$0.001070	$0.001090	$0.001040	$0.001070	0.00%	$44,580	—
Jul 28, 2023	$0.001060	$0.001080	$0.001040	$0.001060	0.00%	$47,055	—
Jul 27, 2023	$0.001060	$0.001090	$0.001040	$0.001050	0.94%	$60,348	—
Jul 26, 2023	$0.001080	$0.001090	$0.001030	$0.001070	0.93%	$91,394	—
Jul 25, 2023	$0.001060	$0.001120	$0.001040	$0.001080	1.89%	$121,604	—
Jul 24, 2023	$0.001100	$0.001110	$0.001040	$0.001060	3.64%	$119,063	—
Jul 23, 2023	$0.001100	$0.001120	$0.001090	$0.001100	0.00%	$73,857	—
Jul 22, 2023	$0.001130	$0.001130	$0.001070	$0.001110	1.77%	$157,577	—
Jul 21, 2023	$0.001120	$0.001140	$0.001100	$0.001130	0.89%	$98,280	—
Jul 20, 2023	$0.001120	$0.001170	$0.001090	$0.001120	0.00%	$145,837	—
Jul 19, 2023	$0.001100	$0.001130	$0.001090	$0.001120	1.82%	$92,645	—
Jul 18, 2023	$0.001140	$0.001150	$0.001080	$0.001100	3.51%	$109,877	—
Jul 17, 2023	$0.001150	$0.001160	$0.001110	$0.001140	0.87%	$89,301	—
Jul 16, 2023	$0.001170	$0.001170	$0.001140	$0.001140	2.56%	$34,897	—
Jul 15, 2023	$0.001150	$0.001190	$0.001140	$0.001170	1.74%	$66,919	—
Jul 13, 2023	$0.001130	$0.001260	$0.001120	$0.001200	6.19%	$162,184	—
Jul 12, 2023	$0.001150	$0.001170	$0.001120	$0.001130	1.74%	$72,543	—
Jul 11, 2023	$0.001160	$0.001180	$0.001130	$0.001150	0.86%	$50,000	—
Jul 10, 2023	$0.001170	$0.001220	$0.001130	$0.001150	1.71%	$192,562	—
Jul 9, 2023	$0.001170	$0.001290	$0.001150	$0.001170	0.00%	$91,765	—
Jul 8, 2023	$0.001160	$0.001240	$0.001140	$0.001170	0.86%	$112,045	—
Jul 7, 2023	$0.001190	$0.001260	$0.001140	$0.001160	2.52%	$137,633	—
Jul 6, 2023	$0.001130	$0.001340	$0.001100	$0.001190	5.31%	$437,442	—
Jul 5, 2023	$0.001180	$0.001180	$0.001120	$0.001140	3.39%	$58,651	—
Jul 4, 2023	$0.001190	$0.001210	$0.001150	$0.001170	1.68%	$97,271	—
Jul 3, 2023	$0.001180	$0.001220	$0.001160	$0.001190	0.85%	$107,518	—
Jul 2, 2023	$0.001170	$0.001240	$0.001160	$0.001180	0.85%	$198,776	—
Jul 1, 2023	$0.001160	$0.001190	$0.001140	$0.001180	1.72%	$174,190	—
Jun 30, 2023	$0.001150	$0.001200	$0.001100	$0.001170	1.74%	$198,185	—
Jun 29, 2023	$0.001120	$0.001190	$0.001100	$0.001160	3.57%	$208,721	—
Jun 28, 2023	$0.001200	$0.001210	$0.001100	$0.001130	5.83%	$238,304	—
Jun 27, 2023	$0.001220	$0.001250	$0.001160	$0.001210	0.82%	$214,515	—
Jun 26, 2023	$0.001240	$0.001290	$0.001190	$0.001210	2.42%	$180,933	—
Jun 25, 2023	$0.001200	$0.001330	$0.001190	$0.001240	3.33%	$168,372	—
Jun 24, 2023	$0.001260	$0.001290	$0.001160	$0.001200	4.76%	$111,344	—
Jun 23, 2023	$0.001290	$0.001340	$0.001200	$0.001260	2.33%	$437,425	—
Jun 22, 2023	$0.001390	$0.001480	$0.001260	$0.001290	7.19%	$536,664	—
Jun 21, 2023	$0.001390	$0.001410	$0.001260	$0.001390	0.00%	$741,469	—
Jun 20, 2023	$0.001070	$0.001530	$0.001060	$0.001390	29.91%	$1,787,932	—
Jun 19, 2023	$0.0009400	$0.001080	$0.0009300	$0.001070	13.83%	$331,001	—
Jun 18, 2023	$0.0009700	$0.001000	$0.0009100	$0.0009400	3.09%	$224,080	—
Jun 17, 2023	$0.0009800	$0.001030	$0.0009500	$0.0009800	0.00%	$144,815	—
Jun 16, 2023	$0.0009400	$0.001160	$0.0009200	$0.0009900	5.32%	$526,607	—
Jun 15, 2023	$0.0009300	$0.001110	$0.0008800	$0.0009400	1.08%	$302,574	—
Jun 14, 2023	$0.0009600	$0.0009900	$0.0008500	$0.0009300	3.13%	$230,247	—
Jun 13, 2023	$0.0009900	$0.001000	$0.0009400	$0.0009600	3.03%	$164,894	—
Jun 12, 2023	$0.0009900	$0.001000	$0.0009500	$0.0009900	0.00%	$93,989	—
Jun 11, 2023	$0.001000	$0.001030	$0.0009700	$0.0009900	1.00%	$213,994	—
Jun 10, 2023	$0.001260	$0.001260	$0.0009200	$0.001000	20.63%	$600,939	—
Jun 9, 2023	$0.001290	$0.001460	$0.001230	$0.001260	2.33%	$239,856	—
Jun 8, 2023	$0.001290	$0.001300	$0.001240	$0.001290	0.00%	$357,934	—
Jun 7, 2023	$0.001470	$0.001470	$0.001260	$0.001290	12.24%	$513,627	—
Jun 6, 2023	$0.001470	$0.001510	$0.001380	$0.001470	0.00%	$608,834	—
Jun 5, 2023	$0.001740	$0.001740	$0.001410	$0.001480	14.94%	$522,671	—
Jun 4, 2023	$0.001740	$0.001760	$0.001720	$0.001750	0.57%	$187,976	—
Jun 3, 2023	$0.001750	$0.001770	$0.001720	$0.001740	0.57%	$155,059	—
Jun 2, 2023	$0.001740	$0.001800	$0.001720	$0.001740	0.00%	$201,048	—
Jun 1, 2023	$0.001730	$0.001830	$0.001720	$0.001740	0.58%	$117,984	—
May 31, 2023	$0.001800	$0.001820	$0.001710	$0.001730	3.89%	$148,464	—
May 30, 2023	$0.001830	$0.001840	$0.001780	$0.001800	1.64%	$81,399	—
May 29, 2023	$0.001860	$0.001940	$0.001770	$0.001820	2.15%	$139,327	—
May 28, 2023	$0.001780	$0.001970	$0.001770	$0.001880	5.62%	$228,239	—
May 27, 2023	$0.001770	$0.001820	$0.001760	$0.001790	1.13%	$57,409	—
May 26, 2023	$0.001790	$0.001810	$0.001680	$0.001770	1.12%	$148,826	—
May 25, 2023	$0.001780	$0.001810	$0.001750	$0.001810	1.69%	$94,438	—
May 24, 2023	$0.001880	$0.001960	$0.001720	$0.001780	5.32%	$256,694	—
May 23, 2023	$0.001880	$0.001910	$0.001830	$0.001880	0.00%	$55,080	—
May 22, 2023	$0.001880	$0.001900	$0.001790	$0.001890	0.53%	$116,406	—
May 21, 2023	$0.001940	$0.001940	$0.001870	$0.001870	3.61%	$82,347	—
May 20, 2023	$0.001940	$0.001970	$0.001910	$0.001940	0.00%	$55,536	—
May 19, 2023	$0.001910	$0.002040	$0.001870	$0.001930	1.05%	$72,858	—
May 18, 2023	$0.001960	$0.001990	$0.001870	$0.001910	2.55%	$70,109	—
May 17, 2023	$0.001930	$0.001990	$0.001890	$0.001980	2.59%	$128,800	—
May 16, 2023	$0.001930	$0.001960	$0.001890	$0.001930	0.00%	$63,432	—
May 15, 2023	$0.001940	$0.001980	$0.001880	$0.001940	0.00%	$60,213	—
May 14, 2023	$0.001870	$0.001980	$0.001860	$0.001950	4.28%	$70,117	—
May 13, 2023	$0.001920	$0.001930	$0.001840	$0.001870	2.60%	$100,815	—
May 12, 2023	$0.001900	$0.001950	$0.001820	$0.001920	1.05%	$172,290	—
May 11, 2023	$0.002050	$0.002060	$0.001790	$0.001890	7.80%	$179,357	—
May 10, 2023	$0.002220	$0.002250	$0.001950	$0.002050	7.66%	$377,338	—
May 9, 2023	$0.001930	$0.002470	$0.001870	$0.002240	16.06%	$680,220	—
May 8, 2023	$0.002220	$0.002240	$0.001870	$0.001930	13.06%	$460,703	—
May 7, 2023	$0.002230	$0.002290	$0.002190	$0.002230	0.00%	$123,279	—
May 6, 2023	$0.002360	$0.002360	$0.002190	$0.002240	5.08%	$142,477	—
May 5, 2023	$0.002390	$0.002550	$0.002260	$0.002350	1.67%	$215,957	—
May 4, 2023	$0.002330	$0.002460	$0.002330	$0.002390	2.58%	$291,173	—
May 3, 2023	$0.002410	$0.002420	$0.002300	$0.002330	3.32%	$299,050	—
May 2, 2023	$0.002460	$0.002520	$0.002320	$0.002410	2.03%	$457,697	—
May 1, 2023	$0.002580	$0.002600	$0.002390	$0.002450	5.04%	$418,803	—
Apr 30, 2023	$0.002540	$0.002860	$0.002500	$0.002570	1.18%	$626,720	—
Apr 29, 2023	$0.002560	$0.002690	$0.002490	$0.002540	0.78%	$764,971	—
Apr 28, 2023	$0.002700	$0.002710	$0.002480	$0.002550	5.56%	$511,115	—
Apr 27, 2023	$0.002700	$0.002770	$0.002660	$0.002700	0.00%	$346,362	—
Apr 26, 2023	$0.002860	$0.002950	$0.002670	$0.002710	5.24%	$460,867	—
Apr 25, 2023	$0.002940	$0.002950	$0.002800	$0.002860	2.72%	$415,459	—
Apr 24, 2023	$0.002840	$0.003060	$0.002830	$0.002940	3.52%	$530,186	—
Apr 23, 2023	$0.002990	$0.003000	$0.002780	$0.002840	5.02%	$303,298	—
Apr 22, 2023	$0.002910	$0.003110	$0.002860	$0.003000	3.09%	$322,194	—
Apr 21, 2023	$0.003150	$0.003160	$0.002890	$0.002910	7.62%	$768,611	—
Apr 20, 2023	$0.003320	$0.003360	$0.003090	$0.003140	5.42%	$802,018	—
Apr 19, 2023	$0.003780	$0.003800	$0.003300	$0.003340	11.64%	$1,820,471	—
Apr 18, 2023	$0.003780	$0.003900	$0.003750	$0.003780	0.00%	$872,836	—
Apr 17, 2023	$0.003930	$0.003940	$0.003760	$0.003770	4.07%	$659,379	—
Apr 16, 2023	$0.003940	$0.003960	$0.003880	$0.003930	0.25%	$315,720	—
Apr 15, 2023	$0.003970	$0.003980	$0.003910	$0.003930	1.01%	$354,396	—
Apr 14, 2023	$0.003950	$0.004040	$0.003920	$0.003960	0.25%	$672,669	—
Apr 13, 2023	$0.003920	$0.004260	$0.003890	$0.003950	0.77%	$714,800	—
Apr 12, 2023	$0.004120	$0.004150	$0.003900	$0.003920	4.85%	$708,789	—
Apr 11, 2023	$0.004140	$0.004190	$0.004070	$0.004130	0.24%	$1,289,425	—
Apr 10, 2023	$0.004160	$0.004190	$0.004060	$0.004140	0.48%	$546,610	—
Apr 9, 2023	$0.004160	$0.004310	$0.004080	$0.004160	0.00%	$657,279	—
Apr 8, 2023	$0.004290	$0.004320	$0.004080	$0.004160	3.03%	$514,726	—
Apr 7, 2023	$0.004510	$0.004590	$0.004250	$0.004290	4.88%	$477,588	—
Apr 6, 2023	$0.004660	$0.005070	$0.004440	$0.004500	3.43%	$2,047,814	—
Apr 5, 2023	$0.004090	$0.005390	$0.003940	$0.004680	14.43%	$2,080,185	—
Apr 4, 2023	$0.003910	$0.004240	$0.003900	$0.004090	4.60%	$387,876	—
Apr 3, 2023	$0.004000	$0.004050	$0.003720	$0.003920	2.00%	$421,957	—
Apr 2, 2023	$0.004110	$0.004120	$0.003950	$0.004000	2.68%	$353,695	—
Apr 1, 2023	$0.004090	$0.004200	$0.004040	$0.004110	0.49%	$308,730	—
Mar 31, 2023	$0.004090	$0.004290	$0.003950	$0.004090	0.00%	$484,877	—
Mar 30, 2023	$0.004240	$0.004340	$0.004020	$0.004090	3.54%	$393,916	—
Mar 29, 2023	$0.004120	$0.004270	$0.004070	$0.004240	2.91%	$289,256	—
Mar 28, 2023	$0.004080	$0.004340	$0.003950	$0.004110	0.74%	$383,139	—
Mar 27, 2023	$0.004380	$0.004410	$0.003940	$0.004090	6.62%	$350,430	—
Mar 26, 2023	$0.004260	$0.004670	$0.004130	$0.004370	2.58%	$439,047	—
Mar 25, 2023	$0.004180	$0.004570	$0.004010	$0.004270	2.15%	$737,297	—
Mar 24, 2023	$0.004630	$0.005090	$0.004060	$0.004180	9.72%	$1,942,549	—
Mar 23, 2023	$0.003820	$0.005100	$0.003720	$0.004630	21.20%	$1,624,655	—
Mar 22, 2023	$0.004140	$0.004190	$0.003560	$0.003820	7.73%	$858,048	—
Mar 21, 2023	$0.004110	$0.004290	$0.003950	$0.004140	0.73%	$576,189	—
Mar 20, 2023	$0.004660	$0.004680	$0.004000	$0.004100	12.02%	$847,302	—
Mar 19, 2023	$0.004800	$0.004930	$0.004620	$0.004660	2.92%	$755,734	—
Mar 18, 2023	$0.004970	$0.005180	$0.004710	$0.004800	3.42%	$796,691	—
Mar 17, 2023	$0.005210	$0.005250	$0.004670	$0.004980	4.41%	$1,806,049	—
Mar 16, 2023	$0.005210	$0.005460	$0.005050	$0.005210	0.00%	$776,680	—
Mar 15, 2023	$0.006190	$0.006270	$0.005070	$0.005210	15.83%	$1,656,877	—
Mar 14, 2023	$0.006390	$0.006510	$0.006010	$0.006190	3.13%	$2,007,011	—
Mar 13, 2023	$0.006350	$0.006880	$0.005960	$0.006390	0.63%	$1,208,820	—
Mar 12, 2023	$0.005970	$0.006500	$0.005770	$0.006340	6.20%	$523,049	—
Mar 11, 2023	$0.006290	$0.006540	$0.005820	$0.005950	5.41%	$502,239	—
Mar 10, 2023	$0.006750	$0.006780	$0.005050	$0.006290	6.81%	$1,183,747	—
Mar 9, 2023	$0.007760	$0.007850	$0.006270	$0.006730	13.27%	$1,003,958	—
Mar 8, 2023	$0.008240	$0.008330	$0.007690	$0.007750	5.95%	$788,602	—
Mar 7, 2023	$0.008630	$0.008810	$0.007950	$0.008230	4.63%	$1,131,360	—
Mar 6, 2023	$0.008080	$0.009250	$0.007840	$0.008640	6.93%	$1,047,616	—
Mar 5, 2023	$0.008010	$0.008280	$0.007900	$0.008090	1.00%	$279,827	—
Mar 4, 2023	$0.008500	$0.008530	$0.007890	$0.008010	5.76%	$131,723	—
Mar 3, 2023	$0.009110	$0.009150	$0.007810	$0.008480	6.92%	$610,454	—
Mar 2, 2023	$0.009070	$0.009220	$0.008510	$0.009110	0.44%	$547,361	—
Mar 1, 2023	$0.008750	$0.0101	$0.008720	$0.009070	3.66%	$834,475	—
Feb 28, 2023	$0.009120	$0.009190	$0.008670	$0.008720	4.39%	$430,267	—
Feb 27, 2023	$0.009580	$0.009900	$0.008920	$0.009120	4.80%	$603,391	—
Feb 26, 2023	$0.008730	$0.0104	$0.008350	$0.009600	9.97%	$1,952,460	—
Feb 25, 2023	$0.0103	$0.0103	$0.008200	$0.008720	15.01%	$1,804,327	—
Feb 24, 2023	$0.0109	$0.0115	$0.0101	$0.0103	6.22%	$896,725	—
Feb 23, 2023	$0.0115	$0.0118	$0.0108	$0.0109	4.54%	$694,186	—
Feb 22, 2023	$0.0120	$0.0121	$0.0111	$0.0115	4.34%	$874,918	—
Feb 21, 2023	$0.0119	$0.0125	$0.0111	$0.0120	0.76%	$887,635	—
Feb 20, 2023	$0.0124	$0.0128	$0.0108	$0.0119	4.11%	$933,227	—
Feb 19, 2023	$0.0135	$0.0136	$0.0123	$0.0124	8.21%	$852,634	—
Feb 18, 2023	$0.0142	$0.0143	$0.0130	$0.0135	4.71%	$779,053	—
Feb 17, 2023	$0.0146	$0.0156	$0.0138	$0.0142	3.15%	$859,082	—
Feb 16, 2023	$0.0162	$0.0167	$0.0145	$0.0147	9.51%	$856,663	—
Feb 15, 2023	$0.0174	$0.0181	$0.0141	$0.0162	6.84%	$2,420,430	—
Feb 14, 2023	$0.0156	$0.0175	$0.0155	$0.0174	11.14%	$2,035,749	—
Feb 13, 2023	$0.0141	$0.0157	$0.0130	$0.0156	10.57%	$1,483,484	—
Feb 12, 2023	$0.0124	$0.0145	$0.0123	$0.0141	13.37%	$1,376,562	—
Feb 11, 2023	$0.0114	$0.0125	$0.0113	$0.0124	8.99%	$458,632	—
Feb 10, 2023	$0.0106	$0.0126	$0.009980	$0.0114	7.68%	$763,420	—
Feb 9, 2023	$0.0110	$0.0113	$0.0102	$0.0106	4.09%	$366,735	—
Feb 8, 2023	$0.0111	$0.0112	$0.0109	$0.0110	0.90%	$192,777	—
Feb 7, 2023	$0.0110	$0.0113	$0.0109	$0.0111	1.19%	$148,686	—
Feb 6, 2023	$0.0109	$0.0111	$0.0108	$0.0109	0.74%	$189,151	—
Feb 5, 2023	$0.0110	$0.0112	$0.0107	$0.0109	1.54%	$227,614	—
Feb 4, 2023	$0.0111	$0.0112	$0.0108	$0.0110	0.63%	$173,189	—
Feb 3, 2023	$0.0111	$0.0112	$0.0109	$0.0111	0.09%	$166,010	—
Feb 2, 2023	$0.0111	$0.0113	$0.0110	$0.0111	0.18%	$181,317	—
Feb 1, 2023	$0.0112	$0.0114	$0.0106	$0.0111	0.63%	$386,033	—
Jan 31, 2023	$0.0109	$0.0112	$0.0107	$0.0112	2.38%	$91,618	—
Jan 30, 2023	$0.0116	$0.0117	$0.0108	$0.0110	4.76%	$258,894	—
Jan 29, 2023	$0.0119	$0.0121	$0.0113	$0.0116	2.52%	$195,736	—
Jan 28, 2023	$0.0114	$0.0120	$0.0113	$0.0119	4.67%	$480,930	—
Jan 27, 2023	$0.0114	$0.0115	$0.0110	$0.0113	0.61%	$181,311	—
Jan 26, 2023	$0.0114	$0.0115	$0.0113	$0.0114	0.00%	$105,223	—
Jan 25, 2023	$0.0114	$0.0116	$0.0109	$0.0114	0.35%	$211,064	—
Jan 24, 2023	$0.0117	$0.0121	$0.0111	$0.0114	2.31%	$226,257	—
Jan 23, 2023	$0.0114	$0.0118	$0.0113	$0.0117	2.73%	$189,188	—
Jan 22, 2023	$0.0120	$0.0120	$0.0112	$0.0113	5.66%	$143,434	—
Jan 21, 2023	$0.0118	$0.0123	$0.0114	$0.0120	1.69%	$278,664	—
Jan 20, 2023	$0.0114	$0.0119	$0.0111	$0.0118	3.86%	$265,321	—
Jan 19, 2023	$0.0108	$0.0117	$0.0105	$0.0114	5.07%	$348,770	—
Jan 18, 2023	$0.0123	$0.0125	$0.009600	$0.0108	12.01%	$491,612	—
Jan 17, 2023	$0.0121	$0.0127	$0.0120	$0.0123	1.82%	$358,097	—
Jan 16, 2023	$0.0123	$0.0123	$0.0120	$0.0121	1.22%	$345,067	—
Jan 15, 2023	$0.0122	$0.0124	$0.0117	$0.0123	0.74%	$226,619	—
Jan 14, 2023	$0.0118	$0.0128	$0.0116	$0.0122	2.70%	$470,747	—
Jan 13, 2023	$0.0120	$0.0121	$0.0114	$0.0119	1.50%	$279,326	—
Jan 12, 2023	$0.0114	$0.0121	$0.0113	$0.0121	5.70%	$178,546	—
Jan 11, 2023	$0.0118	$0.0121	$0.0113	$0.0114	3.22%	$90,944	—
Jan 10, 2023	$0.0121	$0.0122	$0.0116	$0.0118	1.91%	$103,300	—
Jan 9, 2023	$0.0118	$0.0122	$0.0110	$0.0121	2.38%	$296,979	—
Jan 8, 2023	$0.0116	$0.0128	$0.0113	$0.0118	1.38%	$166,876	—
Jan 7, 2023	$0.0117	$0.0120	$0.0114	$0.0116	0.34%	$65,394	—
Jan 6, 2023	$0.0120	$0.0122	$0.0112	$0.0117	2.34%	$105,814	—
Jan 5, 2023	$0.0121	$0.0123	$0.0113	$0.0120	0.99%	$105,723	—
Jan 4, 2023	$0.0121	$0.0124	$0.0119	$0.0121	0.33%	$145,674	—
Jan 3, 2023	$0.0121	$0.0125	$0.0118	$0.0121	0.17%	$103,816	—
Jan 2, 2023	$0.0120	$0.0124	$0.0110	$0.0121	1.17%	$101,572	—
Jan 1, 2023	$0.0120	$0.0121	$0.0116	$0.0120	0.08%	$49,619	—

Onyxcoin ऐतिहासिक डेटा के बारे में

This page lists daily Onyxcoin (XCN) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.