Onyxcoin (XCN) 2024 कीमत इतिहास
In 2024, Onyxcoin opened at $0.001490 and closed the year at $0.002350, a change of +57.72%. The highest price was $0.004450 and the lowest $0.001010.
| तारीख | ओपन | उच्च | निम्न | क्लोज़ | बदलाव |
|---|---|---|---|---|---|
| Dec 31, 2024 | $0.002460 | $0.002510 | $0.002330 | $0.002350 | 4.47% |
| Dec 30, 2024 | $0.002370 | $0.002620 | $0.002270 | $0.002460 | 3.80% |
| Dec 29, 2024 | $0.002470 | $0.002700 | $0.002330 | $0.002360 | 4.45% |
| Dec 28, 2024 | $0.002240 | $0.002680 | $0.002230 | $0.002460 | 9.82% |
| Dec 27, 2024 | $0.002090 | $0.002250 | $0.002090 | $0.002240 | 7.18% |
| Dec 26, 2024 | $0.002210 | $0.002270 | $0.002080 | $0.002100 | 4.98% |
| Dec 25, 2024 | $0.002280 | $0.002290 | $0.002170 | $0.002200 | 3.51% |
| Dec 24, 2024 | $0.002220 | $0.002350 | $0.002190 | $0.002290 | 3.15% |
| Dec 23, 2024 | $0.002260 | $0.002270 | $0.002120 | $0.002220 | 1.77% |
| Dec 22, 2024 | $0.002120 | $0.002360 | $0.002100 | $0.002260 | 6.60% |
| Dec 21, 2024 | $0.002140 | $0.002240 | $0.001960 | $0.002120 | 0.93% |
| Dec 20, 2024 | $0.002090 | $0.002240 | $0.001770 | $0.002140 | 2.39% |
| Dec 19, 2024 | $0.002150 | $0.002300 | $0.001990 | $0.002070 | 3.72% |
| Dec 18, 2024 | $0.002410 | $0.002410 | $0.002130 | $0.002150 | 10.79% |
| Dec 17, 2024 | $0.002450 | $0.002510 | $0.002400 | $0.002410 | 1.63% |
| Dec 16, 2024 | $0.002520 | $0.002550 | $0.002430 | $0.002450 | 2.78% |
| Dec 15, 2024 | $0.002490 | $0.002580 | $0.002390 | $0.002520 | 1.20% |
| Dec 14, 2024 | $0.002500 | $0.002690 | $0.002460 | $0.002490 | 0.40% |
| Dec 13, 2024 | $0.002520 | $0.002540 | $0.002370 | $0.002500 | 0.79% |
| Dec 12, 2024 | $0.002440 | $0.002720 | $0.002400 | $0.002530 | 3.69% |
| Dec 11, 2024 | $0.002210 | $0.002520 | $0.002110 | $0.002440 | 10.41% |
| Dec 10, 2024 | $0.002270 | $0.002360 | $0.002030 | $0.002210 | 2.64% |
| Dec 9, 2024 | $0.002780 | $0.002790 | $0.002100 | $0.002290 | 17.63% |
| Dec 8, 2024 | $0.002770 | $0.002890 | $0.002660 | $0.002780 | 0.36% |
| Dec 7, 2024 | $0.002800 | $0.003020 | $0.002630 | $0.002780 | 0.71% |
| Dec 6, 2024 | $0.002680 | $0.002930 | $0.002650 | $0.002810 | 4.85% |
| Dec 5, 2024 | $0.002780 | $0.002990 | $0.002580 | $0.002690 | 3.24% |
| Dec 4, 2024 | $0.002430 | $0.003740 | $0.002350 | $0.002780 | 14.40% |
| Dec 3, 2024 | $0.002090 | $0.002990 | $0.002050 | $0.002420 | 15.79% |
| Dec 2, 2024 | $0.002170 | $0.002180 | $0.002010 | $0.002100 | 3.23% |
| Dec 1, 2024 | $0.002170 | $0.002240 | $0.002110 | $0.002180 | 0.46% |
| Nov 30, 2024 | $0.002140 | $0.002200 | $0.002100 | $0.002170 | 1.40% |
| Nov 29, 2024 | $0.002090 | $0.002160 | $0.002030 | $0.002150 | 2.87% |
| Nov 28, 2024 | $0.001990 | $0.002390 | $0.001940 | $0.002090 | 5.03% |
| Nov 27, 2024 | $0.001830 | $0.002060 | $0.001810 | $0.001990 | 8.74% |
| Nov 26, 2024 | $0.001870 | $0.001960 | $0.001750 | $0.001840 | 1.60% |
| Nov 25, 2024 | $0.001910 | $0.002070 | $0.001840 | $0.001850 | 3.14% |
| Nov 24, 2024 | $0.001740 | $0.002160 | $0.001670 | $0.001920 | 10.34% |
| Nov 23, 2024 | $0.001630 | $0.001820 | $0.001620 | $0.001730 | 6.13% |
| Nov 22, 2024 | $0.001600 | $0.001680 | $0.001580 | $0.001630 | 1.87% |
| Nov 21, 2024 | $0.001550 | $0.001620 | $0.001520 | $0.001610 | 3.87% |
| Nov 20, 2024 | $0.001620 | $0.001670 | $0.001440 | $0.001550 | 4.32% |
| Nov 19, 2024 | $0.001650 | $0.001680 | $0.001590 | $0.001630 | 1.21% |
| Nov 18, 2024 | $0.001610 | $0.001680 | $0.001570 | $0.001640 | 1.86% |
| Nov 17, 2024 | $0.001620 | $0.001700 | $0.001580 | $0.001610 | 0.62% |
| Nov 16, 2024 | $0.001520 | $0.001790 | $0.001500 | $0.001630 | 7.24% |
| Nov 15, 2024 | $0.001430 | $0.001590 | $0.001410 | $0.001510 | 5.59% |
| Nov 14, 2024 | $0.001450 | $0.001520 | $0.001420 | $0.001430 | 1.38% |
| Nov 13, 2024 | $0.001510 | $0.001560 | $0.001390 | $0.001450 | 3.97% |
| Nov 12, 2024 | $0.001610 | $0.001640 | $0.001470 | $0.001510 | 6.21% |
| Nov 11, 2024 | $0.001490 | $0.001720 | $0.001470 | $0.001600 | 7.38% |
| Nov 10, 2024 | $0.001470 | $0.001600 | $0.001450 | $0.001480 | 0.68% |
| Nov 9, 2024 | $0.001400 | $0.001540 | $0.001370 | $0.001460 | 4.29% |
| Nov 8, 2024 | $0.001360 | $0.001400 | $0.001350 | $0.001400 | 2.94% |
| Nov 7, 2024 | $0.001360 | $0.001420 | $0.001350 | $0.001360 | 0.00% |
| Nov 6, 2024 | $0.001330 | $0.001410 | $0.001290 | $0.001360 | 2.26% |
| Nov 5, 2024 | $0.001190 | $0.001370 | $0.001180 | $0.001320 | 10.92% |
| Nov 4, 2024 | $0.001210 | $0.001220 | $0.001150 | $0.001200 | 0.83% |
| Nov 3, 2024 | $0.001240 | $0.001250 | $0.001170 | $0.001220 | 1.61% |
| Nov 2, 2024 | $0.001240 | $0.001310 | $0.001210 | $0.001250 | 0.81% |
| Nov 1, 2024 | $0.001210 | $0.001280 | $0.001200 | $0.001230 | 1.65% |
| Oct 31, 2024 | $0.001340 | $0.001350 | $0.001220 | $0.001220 | 8.96% |
| Oct 30, 2024 | $0.001350 | $0.001360 | $0.001300 | $0.001330 | 1.48% |
| Oct 29, 2024 | $0.001290 | $0.001370 | $0.001290 | $0.001350 | 4.65% |
| Oct 28, 2024 | $0.001320 | $0.001320 | $0.001270 | $0.001280 | 3.03% |
| Oct 27, 2024 | $0.001320 | $0.001340 | $0.001290 | $0.001310 | 0.76% |
| Oct 26, 2024 | $0.001320 | $0.001390 | $0.001280 | $0.001320 | 0.00% |
| Oct 25, 2024 | $0.001410 | $0.001440 | $0.001290 | $0.001320 | 6.38% |
| Oct 24, 2024 | $0.001380 | $0.001560 | $0.001350 | $0.001400 | 1.45% |
| Oct 23, 2024 | $0.001430 | $0.001450 | $0.001300 | $0.001390 | 2.80% |
| Oct 22, 2024 | $0.001450 | $0.001760 | $0.001380 | $0.001420 | 2.07% |
| Oct 21, 2024 | $0.001320 | $0.001560 | $0.001270 | $0.001450 | 9.85% |
| Oct 20, 2024 | $0.001290 | $0.001320 | $0.001270 | $0.001310 | 1.55% |
| Oct 19, 2024 | $0.001310 | $0.001320 | $0.001280 | $0.001300 | 0.76% |
| Oct 18, 2024 | $0.001270 | $0.001320 | $0.001250 | $0.001300 | 2.36% |
| Oct 17, 2024 | $0.001270 | $0.001310 | $0.001260 | $0.001270 | 0.00% |
| Oct 16, 2024 | $0.001280 | $0.001300 | $0.001270 | $0.001280 | 0.00% |
| Oct 15, 2024 | $0.001320 | $0.001320 | $0.001270 | $0.001270 | 3.79% |
| Oct 14, 2024 | $0.001280 | $0.001340 | $0.001280 | $0.001320 | 3.13% |
| Oct 13, 2024 | $0.001290 | $0.001300 | $0.001260 | $0.001280 | 0.78% |
| Oct 12, 2024 | $0.001280 | $0.001300 | $0.001270 | $0.001290 | 0.78% |
| Oct 11, 2024 | $0.001250 | $0.001290 | $0.001230 | $0.001280 | 2.40% |
| Oct 10, 2024 | $0.001210 | $0.001250 | $0.001200 | $0.001240 | 2.48% |
| Oct 9, 2024 | $0.001270 | $0.001290 | $0.001190 | $0.001210 | 4.72% |
| Oct 8, 2024 | $0.001290 | $0.001320 | $0.001210 | $0.001270 | 1.55% |
| Oct 7, 2024 | $0.001280 | $0.001400 | $0.001280 | $0.001290 | 0.78% |
| Oct 6, 2024 | $0.001240 | $0.001290 | $0.001240 | $0.001280 | 3.23% |
| Oct 5, 2024 | $0.001270 | $0.001280 | $0.001230 | $0.001250 | 1.57% |
| Oct 4, 2024 | $0.001240 | $0.001290 | $0.001220 | $0.001270 | 2.42% |
| Oct 3, 2024 | $0.001250 | $0.001250 | $0.001180 | $0.001220 | 2.40% |
| Oct 2, 2024 | $0.001250 | $0.001300 | $0.001210 | $0.001230 | 1.60% |
| Oct 1, 2024 | $0.001400 | $0.001430 | $0.001250 | $0.001260 | 10.00% |
| Sep 30, 2024 | $0.001470 | $0.001490 | $0.001390 | $0.001390 | 5.44% |
| Sep 29, 2024 | $0.001480 | $0.001520 | $0.001420 | $0.001480 | 0.00% |
| Sep 28, 2024 | $0.001550 | $0.001570 | $0.001460 | $0.001480 | 4.52% |
| Sep 27, 2024 | $0.001450 | $0.001560 | $0.001450 | $0.001560 | 7.59% |
| Sep 26, 2024 | $0.001430 | $0.001470 | $0.001410 | $0.001450 | 1.40% |
| Sep 25, 2024 | $0.001450 | $0.001470 | $0.001410 | $0.001430 | 1.38% |
| Sep 24, 2024 | $0.001410 | $0.001470 | $0.001390 | $0.001450 | 2.84% |
| Sep 23, 2024 | $0.001400 | $0.001440 | $0.001380 | $0.001410 | 0.71% |
| Sep 22, 2024 | $0.001450 | $0.001480 | $0.001380 | $0.001400 | 3.45% |
| Sep 21, 2024 | $0.001370 | $0.001490 | $0.001340 | $0.001450 | 5.84% |
| Sep 20, 2024 | $0.001340 | $0.001380 | $0.001330 | $0.001370 | 2.24% |
| Sep 19, 2024 | $0.001290 | $0.001390 | $0.001290 | $0.001340 | 3.88% |
| Sep 18, 2024 | $0.001310 | $0.001320 | $0.001250 | $0.001290 | 1.53% |
| Sep 17, 2024 | $0.001260 | $0.001320 | $0.001240 | $0.001310 | 3.97% |
| Sep 16, 2024 | $0.001300 | $0.001300 | $0.001250 | $0.001270 | 2.31% |
| Sep 15, 2024 | $0.001310 | $0.001330 | $0.001290 | $0.001300 | 0.76% |
| Sep 14, 2024 | $0.001370 | $0.001370 | $0.001270 | $0.001300 | 5.11% |
| Sep 13, 2024 | $0.001320 | $0.001370 | $0.001310 | $0.001360 | 3.03% |
| Sep 12, 2024 | $0.001300 | $0.001320 | $0.001300 | $0.001320 | 1.54% |
| Sep 11, 2024 | $0.001300 | $0.001310 | $0.001260 | $0.001300 | 0.00% |
| Sep 10, 2024 | $0.001320 | $0.001330 | $0.001290 | $0.001300 | 1.52% |
| Sep 9, 2024 | $0.001280 | $0.001320 | $0.001270 | $0.001310 | 2.34% |
| Sep 8, 2024 | $0.001260 | $0.001280 | $0.001250 | $0.001270 | 0.79% |
| Sep 7, 2024 | $0.001220 | $0.001270 | $0.001210 | $0.001260 | 3.28% |
| Sep 6, 2024 | $0.001260 | $0.001290 | $0.001200 | $0.001220 | 3.17% |
| Sep 5, 2024 | $0.001290 | $0.001290 | $0.001250 | $0.001260 | 2.33% |
| Sep 4, 2024 | $0.001270 | $0.001300 | $0.001240 | $0.001290 | 1.57% |
| Sep 3, 2024 | $0.001320 | $0.001330 | $0.001260 | $0.001260 | 4.55% |
| Sep 2, 2024 | $0.001290 | $0.001330 | $0.001280 | $0.001320 | 2.33% |
| Sep 1, 2024 | $0.001380 | $0.001390 | $0.001290 | $0.001300 | 5.80% |
| Aug 31, 2024 | $0.001350 | $0.001390 | $0.001340 | $0.001380 | 2.22% |
| Aug 30, 2024 | $0.001370 | $0.001400 | $0.001330 | $0.001350 | 1.46% |
| Aug 29, 2024 | $0.001370 | $0.001440 | $0.001370 | $0.001380 | 0.73% |
| Aug 28, 2024 | $0.001410 | $0.001420 | $0.001350 | $0.001370 | 2.84% |
| Aug 27, 2024 | $0.001430 | $0.001470 | $0.001370 | $0.001390 | 2.80% |
| Aug 26, 2024 | $0.001500 | $0.001510 | $0.001420 | $0.001430 | 4.67% |
| Aug 25, 2024 | $0.001540 | $0.001570 | $0.001460 | $0.001490 | 3.25% |
| Aug 24, 2024 | $0.001410 | $0.001610 | $0.001390 | $0.001550 | 9.93% |
| Aug 23, 2024 | $0.001330 | $0.001430 | $0.001330 | $0.001420 | 6.77% |
| Aug 22, 2024 | $0.001320 | $0.001340 | $0.001310 | $0.001330 | 0.76% |
| Aug 21, 2024 | $0.001300 | $0.001350 | $0.001270 | $0.001330 | 2.31% |
| Aug 20, 2024 | $0.001290 | $0.001340 | $0.001290 | $0.001310 | 1.55% |
| Aug 19, 2024 | $0.001300 | $0.001300 | $0.001250 | $0.001300 | 0.00% |
| Aug 18, 2024 | $0.001330 | $0.001360 | $0.001300 | $0.001300 | 2.26% |
| Aug 17, 2024 | $0.001330 | $0.001340 | $0.001300 | $0.001320 | 0.75% |
| Aug 16, 2024 | $0.001270 | $0.001380 | $0.001240 | $0.001330 | 4.72% |
| Aug 15, 2024 | $0.001330 | $0.001360 | $0.001260 | $0.001280 | 3.76% |
| Aug 14, 2024 | $0.001330 | $0.001410 | $0.001270 | $0.001330 | 0.00% |
| Aug 13, 2024 | $0.001220 | $0.001470 | $0.001200 | $0.001320 | 8.20% |
| Aug 12, 2024 | $0.001150 | $0.001230 | $0.001150 | $0.001220 | 6.09% |
| Aug 11, 2024 | $0.001240 | $0.001260 | $0.001140 | $0.001150 | 7.26% |
| Aug 10, 2024 | $0.001250 | $0.001270 | $0.001230 | $0.001240 | 0.80% |
| Aug 9, 2024 | $0.001290 | $0.001300 | $0.001230 | $0.001250 | 3.10% |
| Aug 8, 2024 | $0.001170 | $0.001300 | $0.001160 | $0.001280 | 9.40% |
| Aug 7, 2024 | $0.001220 | $0.001280 | $0.001150 | $0.001170 | 4.10% |
| Aug 6, 2024 | $0.001210 | $0.001260 | $0.001170 | $0.001220 | 0.83% |
| Aug 5, 2024 | $0.001170 | $0.001260 | $0.001010 | $0.001210 | 3.42% |
| Aug 4, 2024 | $0.001230 | $0.001240 | $0.001110 | $0.001160 | 5.69% |
| Aug 3, 2024 | $0.001270 | $0.001310 | $0.001210 | $0.001220 | 3.94% |
| Aug 2, 2024 | $0.001440 | $0.001440 | $0.001270 | $0.001270 | 11.81% |
| Aug 1, 2024 | $0.001510 | $0.001510 | $0.001370 | $0.001440 | 4.64% |
| Jul 31, 2024 | $0.001520 | $0.001550 | $0.001500 | $0.001510 | 0.66% |
| Jul 30, 2024 | $0.001590 | $0.001600 | $0.001500 | $0.001520 | 4.40% |
| Jul 29, 2024 | $0.001600 | $0.001630 | $0.001590 | $0.001590 | 0.62% |
| Jul 28, 2024 | $0.001600 | $0.001630 | $0.001580 | $0.001610 | 0.63% |
| Jul 27, 2024 | $0.001590 | $0.001620 | $0.001570 | $0.001610 | 1.26% |
| Jul 26, 2024 | $0.001520 | $0.001670 | $0.001520 | $0.001580 | 3.95% |
| Jul 25, 2024 | $0.001550 | $0.001570 | $0.001480 | $0.001520 | 1.94% |
| Jul 24, 2024 | $0.001610 | $0.001680 | $0.001540 | $0.001540 | 4.35% |
| Jul 23, 2024 | $0.001610 | $0.001680 | $0.001550 | $0.001610 | 0.00% |
| Jul 22, 2024 | $0.001650 | $0.001650 | $0.001590 | $0.001620 | 1.82% |
| Jul 21, 2024 | $0.001630 | $0.001660 | $0.001600 | $0.001640 | 0.61% |
| Jul 20, 2024 | $0.001640 | $0.001670 | $0.001610 | $0.001650 | 0.61% |
| Jul 19, 2024 | $0.001570 | $0.001670 | $0.001550 | $0.001630 | 3.82% |
| Jul 18, 2024 | $0.001580 | $0.001610 | $0.001560 | $0.001570 | 0.63% |
| Jul 17, 2024 | $0.001610 | $0.001660 | $0.001580 | $0.001590 | 1.24% |
| Jul 16, 2024 | $0.001570 | $0.001850 | $0.001520 | $0.001610 | 2.55% |
| Jul 15, 2024 | $0.001500 | $0.001650 | $0.001480 | $0.001580 | 5.33% |
| Jul 14, 2024 | $0.001430 | $0.001590 | $0.001390 | $0.001500 | 4.90% |
| Jul 13, 2024 | $0.001390 | $0.001430 | $0.001380 | $0.001420 | 2.16% |
| Jul 12, 2024 | $0.001370 | $0.001390 | $0.001350 | $0.001390 | 1.46% |
| Jul 11, 2024 | $0.001410 | $0.001450 | $0.001370 | $0.001370 | 2.84% |
| Jul 10, 2024 | $0.001400 | $0.001440 | $0.001370 | $0.001410 | 0.71% |
| Jul 9, 2024 | $0.001400 | $0.001500 | $0.001360 | $0.001390 | 0.71% |
| Jul 8, 2024 | $0.001330 | $0.001440 | $0.001250 | $0.001400 | 5.26% |
| Jul 7, 2024 | $0.001380 | $0.001430 | $0.001310 | $0.001320 | 4.35% |
| Jul 6, 2024 | $0.001330 | $0.001440 | $0.001330 | $0.001390 | 4.51% |
| Jul 5, 2024 | $0.001370 | $0.001380 | $0.001180 | $0.001340 | 2.19% |
| Jul 4, 2024 | $0.001630 | $0.001630 | $0.001330 | $0.001360 | 16.56% |
| Jul 3, 2024 | $0.001640 | $0.001780 | $0.001590 | $0.001630 | 0.61% |
| Jul 2, 2024 | $0.001670 | $0.001700 | $0.001620 | $0.001650 | 1.20% |
| Jul 1, 2024 | $0.001650 | $0.001690 | $0.001650 | $0.001660 | 0.61% |
| Jun 30, 2024 | $0.001650 | $0.001670 | $0.001610 | $0.001650 | 0.00% |
| Jun 29, 2024 | $0.001620 | $0.001740 | $0.001610 | $0.001650 | 1.85% |
| Jun 28, 2024 | $0.001650 | $0.001670 | $0.001610 | $0.001620 | 1.82% |
| Jun 27, 2024 | $0.001640 | $0.001700 | $0.001590 | $0.001630 | 0.61% |
| Jun 26, 2024 | $0.001700 | $0.001730 | $0.001600 | $0.001640 | 3.53% |
| Jun 25, 2024 | $0.001650 | $0.001730 | $0.001630 | $0.001710 | 3.64% |
| Jun 24, 2024 | $0.001580 | $0.001710 | $0.001510 | $0.001650 | 4.43% |
| Jun 23, 2024 | $0.001600 | $0.001660 | $0.001570 | $0.001580 | 1.25% |
| Jun 22, 2024 | $0.001590 | $0.001660 | $0.001560 | $0.001600 | 0.63% |
| Jun 21, 2024 | $0.001600 | $0.001610 | $0.001560 | $0.001580 | 1.25% |
| Jun 20, 2024 | $0.001660 | $0.001720 | $0.001570 | $0.001600 | 3.61% |
| Jun 19, 2024 | $0.001590 | $0.001710 | $0.001570 | $0.001650 | 3.77% |
| Jun 18, 2024 | $0.001670 | $0.001670 | $0.001510 | $0.001600 | 4.19% |
| Jun 17, 2024 | $0.001800 | $0.001820 | $0.001620 | $0.001670 | 7.22% |
| Jun 16, 2024 | $0.001770 | $0.001810 | $0.001760 | $0.001810 | 2.26% |
| Jun 15, 2024 | $0.001730 | $0.001850 | $0.001730 | $0.001770 | 2.31% |
| Jun 14, 2024 | $0.001770 | $0.001800 | $0.001730 | $0.001740 | 1.69% |
| Jun 13, 2024 | $0.001860 | $0.001880 | $0.001770 | $0.001770 | 4.84% |
| Jun 12, 2024 | $0.001830 | $0.001930 | $0.001780 | $0.001870 | 2.19% |
| Jun 11, 2024 | $0.001910 | $0.001930 | $0.001800 | $0.001830 | 4.19% |
| Jun 10, 2024 | $0.001990 | $0.002020 | $0.001870 | $0.001920 | 3.52% |
| Jun 9, 2024 | $0.001850 | $0.002000 | $0.001830 | $0.001980 | 7.03% |
| Jun 8, 2024 | $0.001940 | $0.001960 | $0.001830 | $0.001850 | 4.64% |
| Jun 7, 2024 | $0.002020 | $0.002060 | $0.001850 | $0.001950 | 3.47% |
| Jun 6, 2024 | $0.002020 | $0.002090 | $0.002010 | $0.002020 | 0.00% |
| Jun 5, 2024 | $0.002040 | $0.002070 | $0.002010 | $0.002020 | 0.98% |
| Jun 4, 2024 | $0.002060 | $0.002100 | $0.001990 | $0.002040 | 0.97% |
| Jun 3, 2024 | $0.001990 | $0.002110 | $0.001980 | $0.002060 | 3.52% |
| Jun 2, 2024 | $0.002010 | $0.002030 | $0.001970 | $0.001990 | 1.00% |
| Jun 1, 2024 | $0.002000 | $0.002060 | $0.001970 | $0.002010 | 0.50% |
| May 31, 2024 | $0.002050 | $0.002080 | $0.001990 | $0.002000 | 2.44% |
| May 30, 2024 | $0.002080 | $0.002150 | $0.002030 | $0.002050 | 1.44% |
| May 29, 2024 | $0.001970 | $0.002180 | $0.001970 | $0.002060 | 4.57% |
| May 28, 2024 | $0.002010 | $0.002040 | $0.001970 | $0.001970 | 1.99% |
| May 27, 2024 | $0.001990 | $0.002030 | $0.001980 | $0.002020 | 1.51% |
| May 26, 2024 | $0.002050 | $0.002060 | $0.001980 | $0.001980 | 3.41% |
| May 25, 2024 | $0.002050 | $0.002060 | $0.002010 | $0.002040 | 0.49% |
| May 24, 2024 | $0.002000 | $0.002060 | $0.001950 | $0.002050 | 2.50% |
| May 23, 2024 | $0.002050 | $0.002070 | $0.001980 | $0.002000 | 2.44% |
| May 22, 2024 | $0.002070 | $0.002100 | $0.002040 | $0.002050 | 0.97% |
| May 21, 2024 | $0.002080 | $0.002110 | $0.002050 | $0.002080 | 0.00% |
| May 20, 2024 | $0.001960 | $0.002080 | $0.001940 | $0.002080 | 6.12% |
| May 19, 2024 | $0.002040 | $0.002060 | $0.001950 | $0.001960 | 3.92% |
| May 18, 2024 | $0.002040 | $0.002070 | $0.001990 | $0.002040 | 0.00% |
| May 17, 2024 | $0.001990 | $0.002060 | $0.001980 | $0.002040 | 2.51% |
| May 16, 2024 | $0.002040 | $0.002040 | $0.001970 | $0.001990 | 2.45% |
| May 15, 2024 | $0.001930 | $0.002050 | $0.001910 | $0.002040 | 5.70% |
| May 14, 2024 | $0.002010 | $0.002010 | $0.001910 | $0.001930 | 3.98% |
| May 13, 2024 | $0.002010 | $0.002040 | $0.001960 | $0.002010 | 0.00% |
| May 12, 2024 | $0.002010 | $0.002060 | $0.002010 | $0.002010 | 0.00% |
| May 11, 2024 | $0.002010 | $0.002040 | $0.002000 | $0.002020 | 0.50% |
| May 10, 2024 | $0.002080 | $0.002120 | $0.001990 | $0.002010 | 3.37% |
| May 8, 2024 | $0.002040 | $0.002070 | $0.001980 | $0.002000 | 1.96% |
| May 7, 2024 | $0.002100 | $0.002140 | $0.002030 | $0.002030 | 3.33% |
| May 6, 2024 | $0.002090 | $0.002150 | $0.002070 | $0.002100 | 0.48% |
| May 5, 2024 | $0.002120 | $0.002140 | $0.002080 | $0.002090 | 1.42% |
| May 4, 2024 | $0.002120 | $0.002170 | $0.002100 | $0.002130 | 0.47% |
| May 3, 2024 | $0.002020 | $0.002140 | $0.002000 | $0.002120 | 4.95% |
| May 2, 2024 | $0.001950 | $0.002070 | $0.001940 | $0.002020 | 3.59% |
| May 1, 2024 | $0.001990 | $0.002030 | $0.001820 | $0.001950 | 2.01% |
| Apr 30, 2024 | $0.002160 | $0.002210 | $0.001870 | $0.001990 | 7.87% |
| Apr 29, 2024 | $0.002070 | $0.002390 | $0.001960 | $0.002170 | 4.83% |
| Apr 28, 2024 | $0.002140 | $0.002170 | $0.002050 | $0.002070 | 3.27% |
| Apr 27, 2024 | $0.002070 | $0.002190 | $0.001970 | $0.002130 | 2.90% |
| Apr 26, 2024 | $0.002170 | $0.002240 | $0.002050 | $0.002080 | 4.15% |
| Apr 25, 2024 | $0.002040 | $0.002240 | $0.002000 | $0.002170 | 6.37% |
| Apr 24, 2024 | $0.002160 | $0.002240 | $0.002010 | $0.002030 | 6.02% |
| Apr 23, 2024 | $0.002250 | $0.002370 | $0.002140 | $0.002160 | 4.00% |
| Apr 22, 2024 | $0.001960 | $0.002380 | $0.001940 | $0.002260 | 15.31% |
| Apr 21, 2024 | $0.001970 | $0.002030 | $0.001910 | $0.001960 | 0.51% |
| Apr 20, 2024 | $0.001850 | $0.002000 | $0.001820 | $0.001990 | 7.57% |
| Apr 19, 2024 | $0.001860 | $0.001890 | $0.001700 | $0.001830 | 1.61% |
| Apr 18, 2024 | $0.001790 | $0.001890 | $0.001750 | $0.001860 | 3.91% |
| Apr 17, 2024 | $0.001870 | $0.001910 | $0.001710 | $0.001790 | 4.28% |
| Apr 16, 2024 | $0.001850 | $0.001950 | $0.001760 | $0.001870 | 1.08% |
| Apr 15, 2024 | $0.001930 | $0.002010 | $0.001760 | $0.001850 | 4.15% |
| Apr 14, 2024 | $0.001800 | $0.002010 | $0.001710 | $0.001930 | 7.22% |
| Apr 13, 2024 | $0.002170 | $0.002180 | $0.001560 | $0.001790 | 17.51% |
| Apr 12, 2024 | $0.002460 | $0.002470 | $0.001970 | $0.002160 | 12.20% |
| Apr 11, 2024 | $0.002500 | $0.002630 | $0.002400 | $0.002460 | 1.60% |
| Apr 10, 2024 | $0.002410 | $0.002550 | $0.002370 | $0.002500 | 3.73% |
| Apr 9, 2024 | $0.002580 | $0.002600 | $0.002400 | $0.002420 | 6.20% |
| Apr 8, 2024 | $0.002540 | $0.002610 | $0.002470 | $0.002580 | 1.57% |
| Apr 7, 2024 | $0.002520 | $0.002580 | $0.002500 | $0.002540 | 0.79% |
| Apr 6, 2024 | $0.002410 | $0.002630 | $0.002390 | $0.002510 | 4.15% |
| Apr 5, 2024 | $0.002500 | $0.002500 | $0.002340 | $0.002410 | 3.60% |
| Apr 4, 2024 | $0.002520 | $0.002590 | $0.002420 | $0.002480 | 1.59% |
| Apr 3, 2024 | $0.002480 | $0.002810 | $0.002410 | $0.002530 | 2.02% |
| Apr 2, 2024 | $0.002760 | $0.002770 | $0.002390 | $0.002480 | 10.14% |
| Apr 1, 2024 | $0.002930 | $0.002930 | $0.002630 | $0.002750 | 6.14% |
| Mar 31, 2024 | $0.002840 | $0.002970 | $0.002840 | $0.002930 | 3.17% |
| Mar 30, 2024 | $0.002900 | $0.002930 | $0.002840 | $0.002840 | 2.07% |
| Mar 29, 2024 | $0.002990 | $0.003010 | $0.002840 | $0.002890 | 3.34% |
| Mar 28, 2024 | $0.002840 | $0.003040 | $0.002820 | $0.003000 | 5.63% |
| Mar 27, 2024 | $0.002910 | $0.003010 | $0.002810 | $0.002850 | 2.06% |
| Mar 26, 2024 | $0.002990 | $0.003100 | $0.002850 | $0.002910 | 2.68% |
| Mar 25, 2024 | $0.002880 | $0.003110 | $0.002810 | $0.003010 | 4.51% |
| Mar 24, 2024 | $0.002680 | $0.003060 | $0.002660 | $0.002890 | 7.84% |
| Mar 23, 2024 | $0.002700 | $0.002800 | $0.002640 | $0.002690 | 0.37% |
| Mar 22, 2024 | $0.002700 | $0.002830 | $0.002550 | $0.002690 | 0.37% |
| Mar 21, 2024 | $0.002810 | $0.002820 | $0.002630 | $0.002700 | 3.91% |
| Mar 20, 2024 | $0.002560 | $0.002840 | $0.002420 | $0.002810 | 9.77% |
| Mar 19, 2024 | $0.002710 | $0.002950 | $0.002340 | $0.002560 | 5.54% |
| Mar 18, 2024 | $0.003060 | $0.003160 | $0.002610 | $0.002700 | 11.76% |
| Mar 17, 2024 | $0.002930 | $0.003370 | $0.002810 | $0.003060 | 4.44% |
| Mar 16, 2024 | $0.003260 | $0.003490 | $0.002820 | $0.002920 | 10.43% |
| Mar 15, 2024 | $0.003190 | $0.003470 | $0.002730 | $0.003250 | 1.88% |
| Mar 14, 2024 | $0.003320 | $0.003580 | $0.002930 | $0.003200 | 3.61% |
| Mar 13, 2024 | $0.003320 | $0.003610 | $0.003180 | $0.003350 | 0.90% |
| Mar 12, 2024 | $0.002910 | $0.004450 | $0.002830 | $0.003320 | 14.09% |
| Mar 11, 2024 | $0.002380 | $0.003350 | $0.002310 | $0.002920 | 22.69% |
| Mar 10, 2024 | $0.002410 | $0.002540 | $0.002330 | $0.002380 | 1.24% |
| Mar 9, 2024 | $0.002320 | $0.002530 | $0.002290 | $0.002400 | 3.45% |
| Mar 8, 2024 | $0.002380 | $0.002440 | $0.002240 | $0.002310 | 2.94% |
| Mar 7, 2024 | $0.002330 | $0.002430 | $0.002290 | $0.002380 | 2.15% |
| Mar 6, 2024 | $0.002230 | $0.002460 | $0.002160 | $0.002330 | 4.48% |
| Mar 5, 2024 | $0.002410 | $0.002700 | $0.002020 | $0.002240 | 7.05% |
| Mar 4, 2024 | $0.002460 | $0.002610 | $0.002390 | $0.002410 | 2.03% |
| Mar 3, 2024 | $0.002490 | $0.002850 | $0.002300 | $0.002440 | 2.01% |
| Mar 2, 2024 | $0.002300 | $0.002630 | $0.002100 | $0.002490 | 8.26% |
| Mar 1, 2024 | $0.001980 | $0.002430 | $0.001940 | $0.002310 | 16.67% |
| Feb 29, 2024 | $0.001950 | $0.002070 | $0.001800 | $0.001980 | 1.54% |
| Feb 28, 2024 | $0.001970 | $0.002170 | $0.001820 | $0.001960 | 0.51% |
| Feb 27, 2024 | $0.001980 | $0.002090 | $0.001900 | $0.001970 | 0.51% |
| Feb 26, 2024 | $0.001820 | $0.002330 | $0.001810 | $0.001990 | 9.34% |
| Feb 25, 2024 | $0.001750 | $0.001830 | $0.001740 | $0.001830 | 4.57% |
| Feb 24, 2024 | $0.001710 | $0.001790 | $0.001680 | $0.001760 | 2.92% |
| Feb 23, 2024 | $0.001780 | $0.001790 | $0.001670 | $0.001710 | 3.93% |
| Feb 22, 2024 | $0.001660 | $0.001870 | $0.001630 | $0.001790 | 7.83% |
| Feb 21, 2024 | $0.001690 | $0.001740 | $0.001630 | $0.001670 | 1.18% |
| Feb 20, 2024 | $0.001810 | $0.001830 | $0.001520 | $0.001700 | 6.08% |
| Feb 19, 2024 | $0.001690 | $0.001910 | $0.001680 | $0.001800 | 6.51% |
| Feb 18, 2024 | $0.001690 | $0.001750 | $0.001660 | $0.001680 | 0.59% |
| Feb 17, 2024 | $0.001730 | $0.001760 | $0.001650 | $0.001680 | 2.89% |
| Feb 16, 2024 | $0.001730 | $0.001760 | $0.001690 | $0.001740 | 0.58% |
| Feb 15, 2024 | $0.001790 | $0.001840 | $0.001690 | $0.001720 | 3.91% |
| Feb 14, 2024 | $0.001590 | $0.001920 | $0.001540 | $0.001780 | 11.95% |
| Feb 13, 2024 | $0.001660 | $0.001670 | $0.001530 | $0.001580 | 4.82% |
| Feb 12, 2024 | $0.001590 | $0.001760 | $0.001550 | $0.001670 | 5.03% |
| Feb 11, 2024 | $0.001870 | $0.001890 | $0.001550 | $0.001590 | 14.97% |
| Feb 10, 2024 | $0.001360 | $0.001970 | $0.001320 | $0.001870 | 37.50% |
| Feb 9, 2024 | $0.001320 | $0.001370 | $0.001310 | $0.001360 | 3.03% |
| Feb 8, 2024 | $0.001340 | $0.001380 | $0.001310 | $0.001320 | 1.49% |
| Feb 7, 2024 | $0.001310 | $0.001340 | $0.001280 | $0.001330 | 1.53% |
| Feb 6, 2024 | $0.001340 | $0.001390 | $0.001290 | $0.001310 | 2.24% |
| Feb 5, 2024 | $0.001260 | $0.001370 | $0.001260 | $0.001340 | 6.35% |
| Feb 4, 2024 | $0.001290 | $0.001300 | $0.001250 | $0.001260 | 2.33% |
| Feb 3, 2024 | $0.001310 | $0.001350 | $0.001280 | $0.001300 | 0.76% |
| Feb 2, 2024 | $0.001290 | $0.001330 | $0.001260 | $0.001310 | 1.55% |
| Feb 1, 2024 | $0.001290 | $0.001300 | $0.001240 | $0.001290 | 0.00% |
| Jan 31, 2024 | $0.001320 | $0.001330 | $0.001260 | $0.001280 | 3.03% |
| Jan 30, 2024 | $0.001340 | $0.001360 | $0.001310 | $0.001310 | 2.24% |
| Jan 29, 2024 | $0.001330 | $0.001360 | $0.001300 | $0.001340 | 0.75% |
| Jan 28, 2024 | $0.001330 | $0.001360 | $0.001310 | $0.001320 | 0.75% |
| Jan 27, 2024 | $0.001320 | $0.001430 | $0.001280 | $0.001330 | 0.76% |
| Jan 26, 2024 | $0.001280 | $0.001350 | $0.001260 | $0.001310 | 2.34% |
| Jan 25, 2024 | $0.001340 | $0.001340 | $0.001260 | $0.001270 | 5.22% |
| Jan 24, 2024 | $0.001270 | $0.001340 | $0.001260 | $0.001340 | 5.51% |
| Jan 23, 2024 | $0.001270 | $0.001300 | $0.001210 | $0.001270 | 0.00% |
| Jan 22, 2024 | $0.001330 | $0.001380 | $0.001240 | $0.001270 | 4.51% |
| Jan 21, 2024 | $0.001350 | $0.001370 | $0.001320 | $0.001340 | 0.74% |
| Jan 20, 2024 | $0.001350 | $0.001430 | $0.001320 | $0.001360 | 0.74% |
| Jan 19, 2024 | $0.001330 | $0.001470 | $0.001230 | $0.001340 | 0.75% |
| Jan 18, 2024 | $0.001470 | $0.001550 | $0.001310 | $0.001330 | 9.52% |
| Jan 17, 2024 | $0.001360 | $0.001570 | $0.001330 | $0.001480 | 8.82% |
| Jan 16, 2024 | $0.001330 | $0.001400 | $0.001310 | $0.001360 | 2.26% |
| Jan 15, 2024 | $0.001300 | $0.001370 | $0.001290 | $0.001310 | 0.77% |
| Jan 14, 2024 | $0.001350 | $0.001390 | $0.001300 | $0.001310 | 2.96% |
| Jan 13, 2024 | $0.001340 | $0.001390 | $0.001300 | $0.001370 | 2.24% |
| Jan 12, 2024 | $0.001410 | $0.001460 | $0.001300 | $0.001340 | 4.96% |
| Jan 11, 2024 | $0.001390 | $0.001480 | $0.001350 | $0.001410 | 1.44% |
| Jan 10, 2024 | $0.001310 | $0.001430 | $0.001280 | $0.001390 | 6.11% |
| Jan 9, 2024 | $0.001400 | $0.001410 | $0.001270 | $0.001310 | 6.43% |
| Jan 8, 2024 | $0.001320 | $0.001470 | $0.001240 | $0.001410 | 6.82% |
| Jan 7, 2024 | $0.001460 | $0.001470 | $0.001320 | $0.001330 | 8.90% |
| Jan 6, 2024 | $0.001370 | $0.001510 | $0.001280 | $0.001450 | 5.84% |
| Jan 5, 2024 | $0.001450 | $0.001470 | $0.001340 | $0.001360 | 6.21% |
| Jan 4, 2024 | $0.001450 | $0.001530 | $0.001390 | $0.001450 | 0.00% |
| Jan 3, 2024 | $0.001600 | $0.001650 | $0.001260 | $0.001440 | 10.00% |
| Jan 2, 2024 | $0.001560 | $0.001790 | $0.001520 | $0.001600 | 2.56% |
| Jan 1, 2024 | $0.001490 | $0.001650 | $0.001430 | $0.001550 | 4.03% |
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.
See also: Onyxcoin live price · XCN to USD converter