Onyxcoin (XCN) ประวัติราคา 2025 ปี
In 2025, Onyxcoin opened at $0.002350 and closed the year at $0.004160, a change of +77.02%. The highest price was $0.0493 and the lowest $0.002210.
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | การเปลี่ยนแปลง |
|---|---|---|---|---|---|
| Dec 31, 2025 | $0.004360 | $0.004460 | $0.004110 | $0.004160 | 4.59% |
| Dec 29, 2025 | $0.004590 | $0.004700 | $0.004400 | $0.004430 | 3.49% |
| Dec 28, 2025 | $0.004640 | $0.004690 | $0.004560 | $0.004590 | 1.08% |
| Dec 27, 2025 | $0.004610 | $0.004750 | $0.004580 | $0.004640 | 0.65% |
| Dec 26, 2025 | $0.004620 | $0.004680 | $0.004560 | $0.004610 | 0.22% |
| Dec 25, 2025 | $0.004600 | $0.004700 | $0.004580 | $0.004610 | 0.22% |
| Dec 24, 2025 | $0.004720 | $0.004720 | $0.004530 | $0.004600 | 2.54% |
| Dec 23, 2025 | $0.004660 | $0.004760 | $0.004570 | $0.004720 | 1.29% |
| Dec 22, 2025 | $0.004600 | $0.005010 | $0.004600 | $0.004660 | 1.30% |
| Dec 21, 2025 | $0.004720 | $0.004770 | $0.004570 | $0.004600 | 2.54% |
| Dec 20, 2025 | $0.004520 | $0.005000 | $0.004500 | $0.004720 | 4.42% |
| Dec 19, 2025 | $0.004230 | $0.004560 | $0.004190 | $0.004520 | 6.86% |
| Dec 18, 2025 | $0.004590 | $0.004590 | $0.004180 | $0.004230 | 7.84% |
| Dec 17, 2025 | $0.004910 | $0.004940 | $0.004490 | $0.004590 | 6.52% |
| Dec 16, 2025 | $0.004910 | $0.005000 | $0.004780 | $0.004910 | 0.00% |
| Dec 15, 2025 | $0.005200 | $0.005400 | $0.004840 | $0.004900 | 5.77% |
| Dec 14, 2025 | $0.005260 | $0.005440 | $0.005140 | $0.005200 | 1.14% |
| Dec 13, 2025 | $0.005340 | $0.005530 | $0.005170 | $0.005260 | 1.50% |
| Dec 12, 2025 | $0.006030 | $0.006060 | $0.005220 | $0.005340 | 11.44% |
| Dec 11, 2025 | $0.005160 | $0.006950 | $0.004960 | $0.006030 | 16.86% |
| Dec 10, 2025 | $0.005310 | $0.005320 | $0.005150 | $0.005170 | 2.64% |
| Dec 9, 2025 | $0.005270 | $0.005970 | $0.005110 | $0.005320 | 0.95% |
| Dec 8, 2025 | $0.005340 | $0.005370 | $0.005100 | $0.005270 | 1.31% |
| Dec 7, 2025 | $0.004810 | $0.006300 | $0.004790 | $0.005350 | 11.23% |
| Dec 6, 2025 | $0.004840 | $0.004960 | $0.004760 | $0.004810 | 0.62% |
| Dec 5, 2025 | $0.004990 | $0.005090 | $0.004670 | $0.004830 | 3.21% |
| Dec 4, 2025 | $0.005170 | $0.005260 | $0.004900 | $0.004980 | 3.68% |
| Dec 3, 2025 | $0.005130 | $0.005250 | $0.005080 | $0.005180 | 0.97% |
| Dec 2, 2025 | $0.004920 | $0.005340 | $0.004920 | $0.005120 | 4.07% |
| Dec 1, 2025 | $0.005620 | $0.005620 | $0.004880 | $0.004930 | 12.28% |
| Nov 30, 2025 | $0.005650 | $0.005820 | $0.005520 | $0.005600 | 0.88% |
| Nov 29, 2025 | $0.005510 | $0.005740 | $0.005510 | $0.005640 | 2.36% |
| Nov 28, 2025 | $0.005590 | $0.005670 | $0.005460 | $0.005510 | 1.43% |
| Nov 27, 2025 | $0.005550 | $0.005760 | $0.005520 | $0.005600 | 0.90% |
| Nov 26, 2025 | $0.005490 | $0.005640 | $0.005400 | $0.005560 | 1.28% |
| Nov 25, 2025 | $0.005600 | $0.005600 | $0.005340 | $0.005490 | 1.96% |
| Nov 24, 2025 | $0.005610 | $0.005780 | $0.005280 | $0.005600 | 0.18% |
| Nov 23, 2025 | $0.006300 | $0.006390 | $0.005490 | $0.005610 | 10.95% |
| Nov 22, 2025 | $0.005070 | $0.006850 | $0.004900 | $0.006320 | 24.65% |
| Nov 21, 2025 | $0.005170 | $0.005550 | $0.004610 | $0.005050 | 2.32% |
| Nov 20, 2025 | $0.005120 | $0.005610 | $0.004900 | $0.005170 | 0.98% |
| Nov 19, 2025 | $0.005470 | $0.005720 | $0.004750 | $0.005130 | 6.22% |
| Nov 18, 2025 | $0.005380 | $0.005500 | $0.004810 | $0.005470 | 1.67% |
| Nov 17, 2025 | $0.005760 | $0.005900 | $0.005190 | $0.005370 | 6.77% |
| Nov 16, 2025 | $0.006070 | $0.006120 | $0.005620 | $0.005760 | 5.11% |
| Nov 15, 2025 | $0.005900 | $0.006300 | $0.005870 | $0.006060 | 2.71% |
| Nov 14, 2025 | $0.006180 | $0.006230 | $0.005740 | $0.005900 | 4.53% |
| Nov 13, 2025 | $0.006520 | $0.006630 | $0.006080 | $0.006180 | 5.21% |
| Nov 12, 2025 | $0.006640 | $0.006860 | $0.006500 | $0.006510 | 1.96% |
| Nov 11, 2025 | $0.006990 | $0.007030 | $0.006620 | $0.006640 | 5.01% |
| Nov 10, 2025 | $0.006750 | $0.007330 | $0.006700 | $0.006990 | 3.56% |
| Nov 9, 2025 | $0.006530 | $0.006910 | $0.006470 | $0.006780 | 3.83% |
| Nov 8, 2025 | $0.006660 | $0.006770 | $0.006470 | $0.006540 | 1.80% |
| Nov 7, 2025 | $0.006330 | $0.006980 | $0.006220 | $0.006660 | 5.21% |
| Nov 6, 2025 | $0.006640 | $0.006760 | $0.006050 | $0.006320 | 4.82% |
| Nov 5, 2025 | $0.006360 | $0.007380 | $0.006060 | $0.006650 | 4.56% |
| Nov 4, 2025 | $0.006570 | $0.007590 | $0.005660 | $0.006360 | 3.20% |
| Nov 3, 2025 | $0.008010 | $0.008030 | $0.006430 | $0.006570 | 17.98% |
| Nov 2, 2025 | $0.008070 | $0.008110 | $0.007810 | $0.008010 | 0.74% |
| Nov 1, 2025 | $0.008180 | $0.008210 | $0.008000 | $0.008070 | 1.34% |
| Oct 31, 2025 | $0.008540 | $0.008650 | $0.008140 | $0.008190 | 4.10% |
| Oct 30, 2025 | $0.008880 | $0.008890 | $0.008160 | $0.008560 | 3.60% |
| Oct 29, 2025 | $0.008830 | $0.009500 | $0.008690 | $0.008870 | 0.45% |
| Oct 28, 2025 | $0.008800 | $0.009490 | $0.008690 | $0.008820 | 0.23% |
| Oct 27, 2025 | $0.009010 | $0.009120 | $0.008750 | $0.008790 | 2.44% |
| Oct 26, 2025 | $0.008940 | $0.009150 | $0.008870 | $0.009020 | 0.89% |
| Oct 25, 2025 | $0.009020 | $0.009030 | $0.008830 | $0.008940 | 0.89% |
| Oct 24, 2025 | $0.008810 | $0.009060 | $0.008710 | $0.009010 | 2.27% |
| Oct 23, 2025 | $0.008690 | $0.008930 | $0.008650 | $0.008810 | 1.38% |
| Oct 22, 2025 | $0.008740 | $0.009140 | $0.008530 | $0.008700 | 0.46% |
| Oct 21, 2025 | $0.009040 | $0.009350 | $0.008720 | $0.008730 | 3.43% |
| Oct 20, 2025 | $0.009060 | $0.009380 | $0.008940 | $0.009040 | 0.22% |
| Oct 19, 2025 | $0.008930 | $0.009390 | $0.008740 | $0.009060 | 1.46% |
| Oct 18, 2025 | $0.008740 | $0.009080 | $0.008710 | $0.008920 | 2.06% |
| Oct 17, 2025 | $0.008930 | $0.009040 | $0.008440 | $0.008750 | 2.02% |
| Oct 16, 2025 | $0.009250 | $0.009490 | $0.008790 | $0.008930 | 3.46% |
| Oct 15, 2025 | $0.009580 | $0.009830 | $0.009200 | $0.009250 | 3.44% |
| Oct 14, 2025 | $0.0101 | $0.0101 | $0.009200 | $0.009580 | 5.34% |
| Oct 13, 2025 | $0.009900 | $0.0104 | $0.009640 | $0.0101 | 2.22% |
| Oct 12, 2025 | $0.009830 | $0.0103 | $0.009100 | $0.009910 | 0.81% |
| Oct 11, 2025 | $0.009060 | $0.0129 | $0.008500 | $0.009830 | 8.50% |
| Oct 10, 2025 | $0.0104 | $0.0108 | $0.007570 | $0.009130 | 12.30% |
| Oct 9, 2025 | $0.0109 | $0.0109 | $0.0103 | $0.0104 | 4.49% |
| Oct 8, 2025 | $0.0109 | $0.0111 | $0.0107 | $0.0109 | 0.37% |
| Oct 7, 2025 | $0.0113 | $0.0115 | $0.0108 | $0.0109 | 3.89% |
| Oct 6, 2025 | $0.0111 | $0.0115 | $0.0110 | $0.0113 | 2.17% |
| Oct 5, 2025 | $0.0111 | $0.0116 | $0.0110 | $0.0111 | 0.09% |
| Oct 4, 2025 | $0.0113 | $0.0114 | $0.0109 | $0.0111 | 2.21% |
| Oct 3, 2025 | $0.0117 | $0.0118 | $0.0112 | $0.0113 | 3.17% |
| Oct 2, 2025 | $0.0116 | $0.0135 | $0.0113 | $0.0117 | 0.69% |
| Oct 1, 2025 | $0.0105 | $0.0123 | $0.0104 | $0.0116 | 10.44% |
| Sep 30, 2025 | $0.0106 | $0.0107 | $0.0102 | $0.0105 | 0.85% |
| Sep 29, 2025 | $0.0108 | $0.0109 | $0.0105 | $0.0106 | 2.03% |
| Sep 28, 2025 | $0.0107 | $0.0109 | $0.0105 | $0.0109 | 1.40% |
| Sep 27, 2025 | $0.0108 | $0.0109 | $0.0106 | $0.0107 | 0.56% |
| Sep 26, 2025 | $0.0105 | $0.0108 | $0.0104 | $0.0108 | 3.06% |
| Sep 25, 2025 | $0.0110 | $0.0111 | $0.0102 | $0.0105 | 5.09% |
| Sep 24, 2025 | $0.0106 | $0.0123 | $0.0103 | $0.0110 | 3.77% |
| Sep 23, 2025 | $0.0108 | $0.0110 | $0.0104 | $0.0106 | 2.12% |
| Sep 22, 2025 | $0.0118 | $0.0119 | $0.0107 | $0.0108 | 8.45% |
| Sep 21, 2025 | $0.0124 | $0.0125 | $0.0118 | $0.0118 | 4.21% |
| Sep 20, 2025 | $0.0123 | $0.0128 | $0.0122 | $0.0124 | 0.16% |
| Sep 19, 2025 | $0.0124 | $0.0129 | $0.0120 | $0.0123 | 0.73% |
| Sep 18, 2025 | $0.0116 | $0.0135 | $0.0114 | $0.0124 | 6.73% |
| Sep 17, 2025 | $0.0114 | $0.0116 | $0.0111 | $0.0116 | 1.31% |
| Sep 16, 2025 | $0.0112 | $0.0116 | $0.0109 | $0.0114 | 2.33% |
| Sep 15, 2025 | $0.0117 | $0.0118 | $0.0110 | $0.0112 | 4.44% |
| Sep 14, 2025 | $0.0123 | $0.0124 | $0.0115 | $0.0117 | 4.79% |
| Sep 13, 2025 | $0.0128 | $0.0131 | $0.0120 | $0.0123 | 3.83% |
| Sep 12, 2025 | $0.0109 | $0.0134 | $0.0108 | $0.0128 | 17.52% |
| Sep 11, 2025 | $0.0109 | $0.0110 | $0.0107 | $0.0109 | 0.27% |
| Sep 10, 2025 | $0.0106 | $0.0112 | $0.0106 | $0.0109 | 2.82% |
| Sep 9, 2025 | $0.0108 | $0.0110 | $0.0104 | $0.0106 | 1.75% |
| Sep 8, 2025 | $0.0104 | $0.0114 | $0.0103 | $0.0108 | 4.04% |
| Sep 7, 2025 | $0.0104 | $0.0105 | $0.0103 | $0.0104 | 0.00% |
| Sep 6, 2025 | $0.0106 | $0.0106 | $0.0103 | $0.0104 | 2.16% |
| Sep 5, 2025 | $0.0104 | $0.0113 | $0.0104 | $0.0106 | 2.31% |
| Sep 4, 2025 | $0.0108 | $0.0108 | $0.0103 | $0.0104 | 3.53% |
| Sep 3, 2025 | $0.0107 | $0.0109 | $0.0105 | $0.0108 | 0.94% |
| Sep 2, 2025 | $0.0104 | $0.0108 | $0.0103 | $0.0107 | 2.80% |
| Sep 1, 2025 | $0.0106 | $0.0108 | $0.0101 | $0.0104 | 2.36% |
| Aug 31, 2025 | $0.0112 | $0.0113 | $0.0106 | $0.0106 | 5.18% |
| Aug 30, 2025 | $0.0112 | $0.0114 | $0.0110 | $0.0112 | 0.09% |
| Aug 29, 2025 | $0.0119 | $0.0119 | $0.0111 | $0.0112 | 6.21% |
| Aug 28, 2025 | $0.0115 | $0.0130 | $0.0114 | $0.0119 | 3.21% |
| Aug 27, 2025 | $0.0120 | $0.0121 | $0.0115 | $0.0116 | 3.67% |
| Aug 26, 2025 | $0.0116 | $0.0121 | $0.0114 | $0.0120 | 3.54% |
| Aug 25, 2025 | $0.0126 | $0.0127 | $0.0113 | $0.0116 | 7.56% |
| Aug 24, 2025 | $0.0130 | $0.0132 | $0.0125 | $0.0126 | 3.31% |
| Aug 23, 2025 | $0.0131 | $0.0133 | $0.0126 | $0.0130 | 0.77% |
| Aug 22, 2025 | $0.0122 | $0.0136 | $0.0118 | $0.0131 | 6.79% |
| Aug 21, 2025 | $0.0128 | $0.0130 | $0.0122 | $0.0122 | 4.75% |
| Aug 20, 2025 | $0.0123 | $0.0129 | $0.0122 | $0.0128 | 4.65% |
| Aug 19, 2025 | $0.0131 | $0.0154 | $0.0123 | $0.0123 | 6.26% |
| Aug 18, 2025 | $0.0124 | $0.0147 | $0.0119 | $0.0131 | 5.48% |
| Aug 17, 2025 | $0.0129 | $0.0130 | $0.0124 | $0.0124 | 3.80% |
| Aug 16, 2025 | $0.0126 | $0.0129 | $0.0125 | $0.0129 | 2.87% |
| Aug 15, 2025 | $0.0130 | $0.0134 | $0.0124 | $0.0125 | 3.61% |
| Aug 14, 2025 | $0.0139 | $0.0142 | $0.0128 | $0.0130 | 5.92% |
| Aug 13, 2025 | $0.0140 | $0.0142 | $0.0138 | $0.0139 | 1.00% |
| Aug 12, 2025 | $0.0135 | $0.0142 | $0.0135 | $0.0140 | 3.40% |
| Aug 11, 2025 | $0.0142 | $0.0144 | $0.0135 | $0.0135 | 4.58% |
| Aug 10, 2025 | $0.0144 | $0.0147 | $0.0140 | $0.0142 | 1.32% |
| Aug 9, 2025 | $0.0142 | $0.0146 | $0.0141 | $0.0144 | 1.27% |
| Aug 8, 2025 | $0.0141 | $0.0144 | $0.0139 | $0.0142 | 0.35% |
| Aug 7, 2025 | $0.0138 | $0.0145 | $0.0138 | $0.0141 | 2.17% |
| Aug 6, 2025 | $0.0139 | $0.0144 | $0.0135 | $0.0139 | 0.07% |
| Aug 5, 2025 | $0.0144 | $0.0146 | $0.0137 | $0.0139 | 3.88% |
| Aug 4, 2025 | $0.0145 | $0.0148 | $0.0144 | $0.0144 | 0.48% |
| Aug 3, 2025 | $0.0141 | $0.0148 | $0.0138 | $0.0145 | 3.06% |
| Aug 2, 2025 | $0.0141 | $0.0147 | $0.0138 | $0.0141 | 0.14% |
| Aug 1, 2025 | $0.0145 | $0.0148 | $0.0137 | $0.0141 | 2.69% |
| Jul 31, 2025 | $0.0153 | $0.0157 | $0.0144 | $0.0145 | 5.23% |
| Jul 30, 2025 | $0.0160 | $0.0162 | $0.0151 | $0.0153 | 4.19% |
| Jul 29, 2025 | $0.0158 | $0.0169 | $0.0153 | $0.0160 | 1.01% |
| Jul 28, 2025 | $0.0165 | $0.0170 | $0.0154 | $0.0158 | 3.77% |
| Jul 27, 2025 | $0.0164 | $0.0169 | $0.0160 | $0.0165 | 0.37% |
| Jul 26, 2025 | $0.0156 | $0.0175 | $0.0154 | $0.0164 | 5.53% |
| Jul 25, 2025 | $0.0154 | $0.0158 | $0.0146 | $0.0156 | 0.71% |
| Jul 24, 2025 | $0.0164 | $0.0167 | $0.0152 | $0.0154 | 5.74% |
| Jul 23, 2025 | $0.0185 | $0.0186 | $0.0159 | $0.0164 | 11.76% |
| Jul 22, 2025 | $0.0184 | $0.0201 | $0.0182 | $0.0186 | 1.03% |
| Jul 21, 2025 | $0.0184 | $0.0188 | $0.0182 | $0.0184 | 0.33% |
| Jul 20, 2025 | $0.0184 | $0.0189 | $0.0183 | $0.0185 | 0.49% |
| Jul 19, 2025 | $0.0184 | $0.0188 | $0.0181 | $0.0184 | 0.11% |
| Jul 18, 2025 | $0.0183 | $0.0193 | $0.0179 | $0.0184 | 0.88% |
| Jul 17, 2025 | $0.0193 | $0.0196 | $0.0182 | $0.0183 | 5.19% |
| Jul 16, 2025 | $0.0189 | $0.0194 | $0.0185 | $0.0193 | 2.12% |
| Jul 15, 2025 | $0.0197 | $0.0199 | $0.0178 | $0.0188 | 4.27% |
| Jul 14, 2025 | $0.0173 | $0.0205 | $0.0170 | $0.0197 | 13.67% |
| Jul 13, 2025 | $0.0163 | $0.0180 | $0.0162 | $0.0174 | 6.70% |
| Jul 12, 2025 | $0.0166 | $0.0178 | $0.0158 | $0.0163 | 1.63% |
| Jul 11, 2025 | $0.0145 | $0.0184 | $0.0143 | $0.0166 | 14.35% |
| Jul 10, 2025 | $0.0140 | $0.0147 | $0.0138 | $0.0145 | 3.13% |
| Jul 9, 2025 | $0.0138 | $0.0141 | $0.0136 | $0.0140 | 1.52% |
| Jul 8, 2025 | $0.0137 | $0.0141 | $0.0134 | $0.0138 | 1.32% |
| Jul 7, 2025 | $0.0140 | $0.0145 | $0.0134 | $0.0137 | 2.71% |
| Jul 6, 2025 | $0.0139 | $0.0143 | $0.0137 | $0.0140 | 0.94% |
| Jul 5, 2025 | $0.0139 | $0.0144 | $0.0137 | $0.0139 | 0.00% |
| Jul 4, 2025 | $0.0144 | $0.0145 | $0.0137 | $0.0139 | 3.95% |
| Jul 3, 2025 | $0.0146 | $0.0149 | $0.0143 | $0.0144 | 1.50% |
| Jul 2, 2025 | $0.0142 | $0.0151 | $0.0140 | $0.0146 | 2.74% |
| Jul 1, 2025 | $0.0148 | $0.0149 | $0.0142 | $0.0143 | 3.59% |
| Jun 30, 2025 | $0.0153 | $0.0154 | $0.0146 | $0.0148 | 3.65% |
| Jun 29, 2025 | $0.0148 | $0.0155 | $0.0148 | $0.0153 | 3.58% |
| Jun 28, 2025 | $0.0150 | $0.0151 | $0.0147 | $0.0148 | 1.53% |
| Jun 27, 2025 | $0.0150 | $0.0155 | $0.0147 | $0.0150 | 0.13% |
| Jun 26, 2025 | $0.0158 | $0.0168 | $0.0150 | $0.0150 | 4.76% |
| Jun 25, 2025 | $0.0147 | $0.0170 | $0.0146 | $0.0157 | 7.15% |
| Jun 24, 2025 | $0.0145 | $0.0153 | $0.0139 | $0.0147 | 1.24% |
| Jun 23, 2025 | $0.0128 | $0.0150 | $0.0128 | $0.0145 | 12.86% |
| Jun 22, 2025 | $0.0138 | $0.0141 | $0.0123 | $0.0128 | 7.24% |
| Jun 21, 2025 | $0.0131 | $0.0153 | $0.0130 | $0.0138 | 5.25% |
| Jun 20, 2025 | $0.0138 | $0.0139 | $0.0130 | $0.0131 | 4.44% |
| Jun 19, 2025 | $0.0140 | $0.0145 | $0.0135 | $0.0138 | 1.71% |
| Jun 18, 2025 | $0.0136 | $0.0143 | $0.0132 | $0.0140 | 3.25% |
| Jun 17, 2025 | $0.0147 | $0.0151 | $0.0135 | $0.0136 | 7.57% |
| Jun 16, 2025 | $0.0133 | $0.0158 | $0.0131 | $0.0147 | 10.78% |
| Jun 15, 2025 | $0.0131 | $0.0133 | $0.0129 | $0.0133 | 1.45% |
| Jun 14, 2025 | $0.0136 | $0.0136 | $0.0128 | $0.0131 | 3.69% |
| Jun 13, 2025 | $0.0140 | $0.0140 | $0.0127 | $0.0136 | 3.21% |
| Jun 12, 2025 | $0.0145 | $0.0147 | $0.0140 | $0.0140 | 3.18% |
| Jun 11, 2025 | $0.0156 | $0.0157 | $0.0145 | $0.0145 | 7.01% |
| Jun 10, 2025 | $0.0156 | $0.0157 | $0.0150 | $0.0156 | 0.06% |
| Jun 9, 2025 | $0.0144 | $0.0159 | $0.0139 | $0.0156 | 8.50% |
| Jun 8, 2025 | $0.0148 | $0.0148 | $0.0142 | $0.0144 | 3.04% |
| Jun 7, 2025 | $0.0148 | $0.0150 | $0.0143 | $0.0148 | 0.34% |
| Jun 6, 2025 | $0.0148 | $0.0153 | $0.0143 | $0.0148 | 0.47% |
| Jun 5, 2025 | $0.0154 | $0.0155 | $0.0141 | $0.0148 | 3.58% |
| Jun 4, 2025 | $0.0158 | $0.0172 | $0.0153 | $0.0154 | 2.29% |
| Jun 3, 2025 | $0.0153 | $0.0160 | $0.0152 | $0.0157 | 2.61% |
| Jun 2, 2025 | $0.0157 | $0.0159 | $0.0148 | $0.0153 | 2.48% |
| Jun 1, 2025 | $0.0160 | $0.0161 | $0.0156 | $0.0157 | 1.63% |
| May 31, 2025 | $0.0165 | $0.0173 | $0.0156 | $0.0160 | 3.14% |
| May 30, 2025 | $0.0173 | $0.0179 | $0.0164 | $0.0165 | 4.62% |
| May 29, 2025 | $0.0183 | $0.0186 | $0.0173 | $0.0173 | 5.56% |
| May 28, 2025 | $0.0187 | $0.0188 | $0.0181 | $0.0183 | 2.08% |
| May 27, 2025 | $0.0186 | $0.0192 | $0.0181 | $0.0187 | 0.97% |
| May 26, 2025 | $0.0190 | $0.0193 | $0.0183 | $0.0186 | 2.37% |
| May 25, 2025 | $0.0183 | $0.0197 | $0.0180 | $0.0190 | 3.71% |
| May 24, 2025 | $0.0183 | $0.0190 | $0.0182 | $0.0183 | 0.05% |
| May 23, 2025 | $0.0199 | $0.0204 | $0.0181 | $0.0183 | 8.04% |
| May 22, 2025 | $0.0198 | $0.0210 | $0.0195 | $0.0199 | 0.71% |
| May 21, 2025 | $0.0193 | $0.0200 | $0.0188 | $0.0198 | 2.49% |
| May 20, 2025 | $0.0196 | $0.0201 | $0.0192 | $0.0193 | 1.58% |
| May 19, 2025 | $0.0201 | $0.0204 | $0.0191 | $0.0196 | 2.68% |
| May 18, 2025 | $0.0210 | $0.0211 | $0.0195 | $0.0201 | 4.05% |
| May 17, 2025 | $0.0203 | $0.0212 | $0.0185 | $0.0210 | 3.25% |
| May 16, 2025 | $0.0207 | $0.0226 | $0.0187 | $0.0203 | 1.93% |
| May 15, 2025 | $0.0171 | $0.0214 | $0.0161 | $0.0207 | 21.04% |
| May 14, 2025 | $0.0176 | $0.0180 | $0.0170 | $0.0171 | 2.89% |
| May 13, 2025 | $0.0178 | $0.0182 | $0.0170 | $0.0176 | 0.84% |
| May 12, 2025 | $0.0180 | $0.0187 | $0.0170 | $0.0178 | 0.95% |
| May 11, 2025 | $0.0187 | $0.0187 | $0.0177 | $0.0180 | 3.80% |
| May 10, 2025 | $0.0184 | $0.0190 | $0.0180 | $0.0187 | 1.41% |
| May 9, 2025 | $0.0189 | $0.0193 | $0.0179 | $0.0184 | 2.44% |
| May 8, 2025 | $0.0165 | $0.0199 | $0.0163 | $0.0189 | 14.61% |
| May 7, 2025 | $0.0164 | $0.0180 | $0.0163 | $0.0165 | 0.55% |
| May 6, 2025 | $0.0161 | $0.0164 | $0.0156 | $0.0164 | 1.93% |
| May 5, 2025 | $0.0168 | $0.0170 | $0.0157 | $0.0161 | 4.06% |
| May 4, 2025 | $0.0170 | $0.0175 | $0.0166 | $0.0168 | 1.24% |
| May 3, 2025 | $0.0176 | $0.0177 | $0.0166 | $0.0170 | 3.53% |
| May 2, 2025 | $0.0179 | $0.0182 | $0.0175 | $0.0176 | 1.51% |
| May 1, 2025 | $0.0180 | $0.0184 | $0.0177 | $0.0179 | 0.72% |
| Apr 30, 2025 | $0.0181 | $0.0186 | $0.0175 | $0.0180 | 0.61% |
| Apr 29, 2025 | $0.0189 | $0.0190 | $0.0180 | $0.0181 | 4.18% |
| Apr 28, 2025 | $0.0189 | $0.0203 | $0.0183 | $0.0189 | 0.32% |
| Apr 27, 2025 | $0.0199 | $0.0200 | $0.0187 | $0.0189 | 5.42% |
| Apr 26, 2025 | $0.0208 | $0.0213 | $0.0195 | $0.0199 | 4.32% |
| Apr 25, 2025 | $0.0213 | $0.0221 | $0.0205 | $0.0208 | 2.25% |
| Apr 24, 2025 | $0.0213 | $0.0227 | $0.0203 | $0.0213 | 0.14% |
| Apr 23, 2025 | $0.0189 | $0.0246 | $0.0185 | $0.0213 | 12.63% |
| Apr 22, 2025 | $0.0168 | $0.0201 | $0.0166 | $0.0189 | 12.88% |
| Apr 21, 2025 | $0.0176 | $0.0184 | $0.0165 | $0.0168 | 4.78% |
| Apr 20, 2025 | $0.0185 | $0.0187 | $0.0172 | $0.0176 | 5.07% |
| Apr 19, 2025 | $0.0186 | $0.0194 | $0.0181 | $0.0185 | 0.32% |
| Apr 18, 2025 | $0.0187 | $0.0190 | $0.0176 | $0.0186 | 0.59% |
| Apr 17, 2025 | $0.0177 | $0.0195 | $0.0173 | $0.0187 | 5.64% |
| Apr 16, 2025 | $0.0186 | $0.0196 | $0.0165 | $0.0177 | 4.63% |
| Apr 15, 2025 | $0.0201 | $0.0208 | $0.0179 | $0.0186 | 7.70% |
| Apr 14, 2025 | $0.0194 | $0.0216 | $0.0189 | $0.0201 | 3.61% |
| Apr 13, 2025 | $0.0203 | $0.0227 | $0.0188 | $0.0194 | 4.53% |
| Apr 12, 2025 | $0.0206 | $0.0240 | $0.0180 | $0.0203 | 1.45% |
| Apr 11, 2025 | $0.0165 | $0.0273 | $0.0158 | $0.0206 | 24.80% |
| Apr 10, 2025 | $0.0121 | $0.0180 | $0.0110 | $0.0166 | 36.66% |
| Apr 9, 2025 | $0.008410 | $0.0135 | $0.008100 | $0.0121 | 43.88% |
| Apr 8, 2025 | $0.008990 | $0.009350 | $0.008290 | $0.008410 | 6.45% |
| Apr 7, 2025 | $0.008730 | $0.009310 | $0.007540 | $0.008990 | 2.98% |
| Apr 6, 2025 | $0.009680 | $0.009960 | $0.008350 | $0.008720 | 9.92% |
| Apr 5, 2025 | $0.009000 | $0.009700 | $0.008890 | $0.009670 | 7.44% |
| Apr 4, 2025 | $0.008860 | $0.009730 | $0.008560 | $0.008990 | 1.47% |
| Apr 3, 2025 | $0.008880 | $0.009330 | $0.008530 | $0.008850 | 0.34% |
| Apr 2, 2025 | $0.008940 | $0.009990 | $0.008520 | $0.008870 | 0.78% |
| Apr 1, 2025 | $0.009220 | $0.009460 | $0.008900 | $0.008940 | 3.04% |
| Mar 31, 2025 | $0.0101 | $0.0101 | $0.008890 | $0.009230 | 8.34% |
| Mar 30, 2025 | $0.0110 | $0.0110 | $0.009880 | $0.0101 | 8.21% |
| Mar 29, 2025 | $0.009900 | $0.0110 | $0.008490 | $0.0110 | 10.81% |
| Mar 28, 2025 | $0.0107 | $0.0107 | $0.009630 | $0.009890 | 7.57% |
| Mar 27, 2025 | $0.0109 | $0.0110 | $0.0106 | $0.0107 | 2.01% |
| Mar 26, 2025 | $0.0113 | $0.0114 | $0.0108 | $0.0109 | 3.54% |
| Mar 25, 2025 | $0.0114 | $0.0115 | $0.0112 | $0.0113 | 1.22% |
| Mar 24, 2025 | $0.0113 | $0.0117 | $0.0112 | $0.0114 | 1.06% |
| Mar 23, 2025 | $0.0112 | $0.0114 | $0.0109 | $0.0113 | 1.34% |
| Mar 22, 2025 | $0.0114 | $0.0116 | $0.0111 | $0.0112 | 1.76% |
| Mar 21, 2025 | $0.0116 | $0.0120 | $0.0113 | $0.0114 | 1.90% |
| Mar 20, 2025 | $0.0124 | $0.0125 | $0.0113 | $0.0116 | 6.31% |
| Mar 19, 2025 | $0.0120 | $0.0125 | $0.0117 | $0.0123 | 2.66% |
| Mar 18, 2025 | $0.0126 | $0.0126 | $0.0117 | $0.0120 | 4.14% |
| Mar 17, 2025 | $0.0124 | $0.0130 | $0.0122 | $0.0126 | 1.29% |
| Mar 16, 2025 | $0.0133 | $0.0134 | $0.0123 | $0.0124 | 6.91% |
| Mar 15, 2025 | $0.0132 | $0.0136 | $0.0130 | $0.0133 | 1.22% |
| Mar 14, 2025 | $0.0126 | $0.0143 | $0.0125 | $0.0132 | 4.44% |
| Mar 13, 2025 | $0.0136 | $0.0139 | $0.0124 | $0.0126 | 7.07% |
| Mar 12, 2025 | $0.0138 | $0.0148 | $0.0129 | $0.0136 | 1.60% |
| Mar 11, 2025 | $0.0112 | $0.0149 | $0.0105 | $0.0138 | 23.48% |
| Mar 10, 2025 | $0.0123 | $0.0141 | $0.0111 | $0.0111 | 9.58% |
| Mar 9, 2025 | $0.0141 | $0.0145 | $0.0121 | $0.0123 | 12.57% |
| Mar 8, 2025 | $0.0139 | $0.0147 | $0.0138 | $0.0141 | 1.52% |
| Mar 7, 2025 | $0.0147 | $0.0149 | $0.0137 | $0.0139 | 5.52% |
| Mar 6, 2025 | $0.0155 | $0.0161 | $0.0144 | $0.0147 | 5.48% |
| Mar 4, 2025 | $0.0159 | $0.0170 | $0.0143 | $0.0158 | 0.50% |
| Mar 3, 2025 | $0.0182 | $0.0209 | $0.0154 | $0.0159 | 12.71% |
| Mar 2, 2025 | $0.0169 | $0.0200 | $0.0151 | $0.0182 | 7.52% |
| Mar 1, 2025 | $0.0143 | $0.0174 | $0.0138 | $0.0169 | 18.51% |
| Feb 28, 2025 | $0.0149 | $0.0150 | $0.0134 | $0.0142 | 4.49% |
| Feb 27, 2025 | $0.0164 | $0.0165 | $0.0147 | $0.0149 | 9.02% |
| Feb 26, 2025 | $0.0183 | $0.0184 | $0.0154 | $0.0164 | 10.34% |
| Feb 25, 2025 | $0.0162 | $0.0184 | $0.0145 | $0.0183 | 12.63% |
| Feb 24, 2025 | $0.0202 | $0.0204 | $0.0161 | $0.0162 | 19.73% |
| Feb 23, 2025 | $0.0180 | $0.0220 | $0.0178 | $0.0202 | 12.46% |
| Feb 22, 2025 | $0.0183 | $0.0192 | $0.0174 | $0.0180 | 1.42% |
| Feb 21, 2025 | $0.0197 | $0.0201 | $0.0172 | $0.0183 | 7.36% |
| Feb 20, 2025 | $0.0204 | $0.0208 | $0.0193 | $0.0197 | 3.09% |
| Feb 19, 2025 | $0.0210 | $0.0214 | $0.0203 | $0.0204 | 3.14% |
| Feb 18, 2025 | $0.0214 | $0.0230 | $0.0198 | $0.0210 | 1.73% |
| Feb 17, 2025 | $0.0223 | $0.0229 | $0.0212 | $0.0214 | 3.90% |
| Feb 16, 2025 | $0.0229 | $0.0249 | $0.0219 | $0.0223 | 2.75% |
| Feb 15, 2025 | $0.0223 | $0.0264 | $0.0210 | $0.0229 | 2.69% |
| Feb 14, 2025 | $0.0229 | $0.0235 | $0.0219 | $0.0223 | 2.70% |
| Feb 13, 2025 | $0.0237 | $0.0278 | $0.0227 | $0.0229 | 3.21% |
| Feb 12, 2025 | $0.0201 | $0.0252 | $0.0186 | $0.0237 | 17.59% |
| Feb 11, 2025 | $0.0236 | $0.0247 | $0.0200 | $0.0201 | 14.69% |
| Feb 10, 2025 | $0.0249 | $0.0257 | $0.0227 | $0.0235 | 5.27% |
| Feb 9, 2025 | $0.0272 | $0.0278 | $0.0233 | $0.0248 | 8.74% |
| Feb 8, 2025 | $0.0278 | $0.0292 | $0.0269 | $0.0272 | 2.16% |
| Feb 7, 2025 | $0.0268 | $0.0306 | $0.0257 | $0.0278 | 3.69% |
| Feb 6, 2025 | $0.0299 | $0.0312 | $0.0263 | $0.0268 | 10.20% |
| Feb 5, 2025 | $0.0308 | $0.0315 | $0.0290 | $0.0299 | 2.95% |
| Feb 4, 2025 | $0.0301 | $0.0336 | $0.0286 | $0.0308 | 2.32% |
| Feb 3, 2025 | $0.0262 | $0.0340 | $0.0181 | $0.0302 | 15.11% |
| Feb 2, 2025 | $0.0296 | $0.0316 | $0.0239 | $0.0262 | 11.64% |
| Feb 1, 2025 | $0.0334 | $0.0369 | $0.0288 | $0.0296 | 11.32% |
| Jan 31, 2025 | $0.0344 | $0.0360 | $0.0305 | $0.0334 | 2.96% |
| Jan 30, 2025 | $0.0339 | $0.0400 | $0.0328 | $0.0344 | 1.65% |
| Jan 29, 2025 | $0.0271 | $0.0384 | $0.0266 | $0.0339 | 24.94% |
| Jan 28, 2025 | $0.0324 | $0.0330 | $0.0258 | $0.0271 | 16.50% |
| Jan 27, 2025 | $0.0359 | $0.0419 | $0.0220 | $0.0324 | 9.74% |
| Jan 26, 2025 | $0.0349 | $0.0493 | $0.0305 | $0.0361 | 3.53% |
| Jan 25, 2025 | $0.0244 | $0.0350 | $0.0222 | $0.0350 | 43.23% |
| Jan 24, 2025 | $0.0238 | $0.0300 | $0.0154 | $0.0245 | 2.90% |
| Jan 23, 2025 | $0.0121 | $0.0250 | $0.0116 | $0.0239 | 97.44% |
| Jan 22, 2025 | $0.0122 | $0.0127 | $0.0111 | $0.0121 | 0.16% |
| Jan 21, 2025 | $0.0128 | $0.0132 | $0.0108 | $0.0122 | 5.23% |
| Jan 20, 2025 | $0.0102 | $0.0145 | $0.009500 | $0.0128 | 25.44% |
| Jan 19, 2025 | $0.0115 | $0.0124 | $0.008330 | $0.0102 | 10.82% |
| Jan 18, 2025 | $0.008350 | $0.0148 | $0.008300 | $0.0115 | 37.25% |
| Jan 17, 2025 | $0.004190 | $0.0160 | $0.004140 | $0.008330 | 98.81% |
| Jan 16, 2025 | $0.002990 | $0.004750 | $0.002830 | $0.004200 | 40.47% |
| Jan 15, 2025 | $0.002730 | $0.003020 | $0.002710 | $0.003000 | 9.89% |
| Jan 14, 2025 | $0.002600 | $0.002790 | $0.002540 | $0.002730 | 5.00% |
| Jan 13, 2025 | $0.002600 | $0.002650 | $0.002400 | $0.002600 | 0.00% |
| Jan 12, 2025 | $0.002710 | $0.002760 | $0.002560 | $0.002600 | 4.06% |
| Jan 11, 2025 | $0.002710 | $0.002760 | $0.002590 | $0.002710 | 0.00% |
| Jan 10, 2025 | $0.002580 | $0.002770 | $0.002560 | $0.002710 | 5.04% |
| Jan 9, 2025 | $0.002700 | $0.002700 | $0.002510 | $0.002580 | 4.44% |
| Jan 8, 2025 | $0.002540 | $0.002830 | $0.002420 | $0.002700 | 6.30% |
| Jan 7, 2025 | $0.002760 | $0.002870 | $0.002480 | $0.002530 | 8.33% |
| Jan 6, 2025 | $0.002820 | $0.002880 | $0.002710 | $0.002760 | 2.13% |
| Jan 5, 2025 | $0.002640 | $0.002940 | $0.002590 | $0.002800 | 6.06% |
| Jan 4, 2025 | $0.002540 | $0.002740 | $0.002500 | $0.002650 | 4.33% |
| Jan 3, 2025 | $0.002370 | $0.002570 | $0.002340 | $0.002530 | 6.75% |
| Jan 2, 2025 | $0.002330 | $0.002390 | $0.002310 | $0.002360 | 1.29% |
| Jan 1, 2025 | $0.002350 | $0.002380 | $0.002210 | $0.002330 | 0.85% |
เกี่ยวกับข้อมูลย้อนหลังของ Onyxcoin
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