Onyxcoin (XCN) 2024 Fiyat Geçmişi

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.

Tarih	Açılış	Yüksek	Düşük	Kapanış	Değişim	Hacim	Piyasa Değeri
Dec 31, 2024	$0.002460	$0.002510	$0.002330	$0.002350	4.47%	$646,531	—
Dec 30, 2024	$0.002370	$0.002620	$0.002270	$0.002460	3.80%	$818,383	—
Dec 29, 2024	$0.002470	$0.002700	$0.002330	$0.002360	4.45%	$1,103,399	—
Dec 28, 2024	$0.002240	$0.002680	$0.002230	$0.002460	9.82%	$1,857,108	—
Dec 27, 2024	$0.002090	$0.002250	$0.002090	$0.002240	7.18%	$845,719	—
Dec 26, 2024	$0.002210	$0.002270	$0.002080	$0.002100	4.98%	$315,781	—
Dec 25, 2024	$0.002280	$0.002290	$0.002170	$0.002200	3.51%	$343,859	—
Dec 24, 2024	$0.002220	$0.002350	$0.002190	$0.002290	3.15%	$458,847	—
Dec 23, 2024	$0.002260	$0.002270	$0.002120	$0.002220	1.77%	$556,278	—
Dec 22, 2024	$0.002120	$0.002360	$0.002100	$0.002260	6.60%	$881,819	—
Dec 21, 2024	$0.002140	$0.002240	$0.001960	$0.002120	0.93%	$738,895	—
Dec 20, 2024	$0.002090	$0.002240	$0.001770	$0.002140	2.39%	$1,297,963	—
Dec 19, 2024	$0.002150	$0.002300	$0.001990	$0.002070	3.72%	$1,140,340	—
Dec 18, 2024	$0.002410	$0.002410	$0.002130	$0.002150	10.79%	$931,348	—
Dec 17, 2024	$0.002450	$0.002510	$0.002400	$0.002410	1.63%	$508,550	—
Dec 16, 2024	$0.002520	$0.002550	$0.002430	$0.002450	2.78%	$384,522	—
Dec 15, 2024	$0.002490	$0.002580	$0.002390	$0.002520	1.20%	$676,200	—
Dec 14, 2024	$0.002500	$0.002690	$0.002460	$0.002490	0.40%	$1,279,305	—
Dec 13, 2024	$0.002520	$0.002540	$0.002370	$0.002500	0.79%	$696,475	—
Dec 12, 2024	$0.002440	$0.002720	$0.002400	$0.002530	3.69%	$1,397,152	—
Dec 11, 2024	$0.002210	$0.002520	$0.002110	$0.002440	10.41%	$1,384,997	—
Dec 10, 2024	$0.002270	$0.002360	$0.002030	$0.002210	2.64%	$909,895	—
Dec 9, 2024	$0.002780	$0.002790	$0.002100	$0.002290	17.63%	$1,609,201	—
Dec 8, 2024	$0.002770	$0.002890	$0.002660	$0.002780	0.36%	$1,526,544	—
Dec 7, 2024	$0.002800	$0.003020	$0.002630	$0.002780	0.71%	$1,703,088	—
Dec 6, 2024	$0.002680	$0.002930	$0.002650	$0.002810	4.85%	$2,675,650	—
Dec 5, 2024	$0.002780	$0.002990	$0.002580	$0.002690	3.24%	$4,406,553	—
Dec 4, 2024	$0.002430	$0.003740	$0.002350	$0.002780	14.40%	$12,849,745	—
Dec 3, 2024	$0.002090	$0.002990	$0.002050	$0.002420	15.79%	$5,105,294	—
Dec 2, 2024	$0.002170	$0.002180	$0.002010	$0.002100	3.23%	$1,094,928	—
Dec 1, 2024	$0.002170	$0.002240	$0.002110	$0.002180	0.46%	$707,345	—
Nov 30, 2024	$0.002140	$0.002200	$0.002100	$0.002170	1.40%	$440,690	—
Nov 29, 2024	$0.002090	$0.002160	$0.002030	$0.002150	2.87%	$640,967	—
Nov 28, 2024	$0.001990	$0.002390	$0.001940	$0.002090	5.03%	$2,579,153	—
Nov 27, 2024	$0.001830	$0.002060	$0.001810	$0.001990	8.74%	$545,116	—
Nov 26, 2024	$0.001870	$0.001960	$0.001750	$0.001840	1.60%	$377,327	—
Nov 25, 2024	$0.001910	$0.002070	$0.001840	$0.001850	3.14%	$934,700	—
Nov 24, 2024	$0.001740	$0.002160	$0.001670	$0.001920	10.34%	$2,506,882	—
Nov 23, 2024	$0.001630	$0.001820	$0.001620	$0.001730	6.13%	$926,217	—
Nov 22, 2024	$0.001600	$0.001680	$0.001580	$0.001630	1.87%	$349,937	—
Nov 21, 2024	$0.001550	$0.001620	$0.001520	$0.001610	3.87%	$308,438	—
Nov 20, 2024	$0.001620	$0.001670	$0.001440	$0.001550	4.32%	$436,720	—
Nov 19, 2024	$0.001650	$0.001680	$0.001590	$0.001630	1.21%	$281,819	—
Nov 18, 2024	$0.001610	$0.001680	$0.001570	$0.001640	1.86%	$546,210	—
Nov 17, 2024	$0.001620	$0.001700	$0.001580	$0.001610	0.62%	$719,399	—
Nov 16, 2024	$0.001520	$0.001790	$0.001500	$0.001630	7.24%	$1,187,364	—
Nov 15, 2024	$0.001430	$0.001590	$0.001410	$0.001510	5.59%	$414,474	—
Nov 14, 2024	$0.001450	$0.001520	$0.001420	$0.001430	1.38%	$349,097	—
Nov 13, 2024	$0.001510	$0.001560	$0.001390	$0.001450	3.97%	$609,916	—
Nov 12, 2024	$0.001610	$0.001640	$0.001470	$0.001510	6.21%	$473,722	—
Nov 11, 2024	$0.001490	$0.001720	$0.001470	$0.001600	7.38%	$621,967	—
Nov 10, 2024	$0.001470	$0.001600	$0.001450	$0.001480	0.68%	$390,687	—
Nov 9, 2024	$0.001400	$0.001540	$0.001370	$0.001460	4.29%	$452,847	—
Nov 8, 2024	$0.001360	$0.001400	$0.001350	$0.001400	2.94%	$137,446	—
Nov 7, 2024	$0.001360	$0.001420	$0.001350	$0.001360	0.00%	$136,360	—
Nov 6, 2024	$0.001330	$0.001410	$0.001290	$0.001360	2.26%	$348,737	—
Nov 5, 2024	$0.001190	$0.001370	$0.001180	$0.001320	10.92%	$597,754	—
Nov 4, 2024	$0.001210	$0.001220	$0.001150	$0.001200	0.83%	$92,875	—
Nov 3, 2024	$0.001240	$0.001250	$0.001170	$0.001220	1.61%	$176,003	—
Nov 2, 2024	$0.001240	$0.001310	$0.001210	$0.001250	0.81%	$293,487	—
Nov 1, 2024	$0.001210	$0.001280	$0.001200	$0.001230	1.65%	$236,419	—
Oct 31, 2024	$0.001340	$0.001350	$0.001220	$0.001220	8.96%	$371,219	—
Oct 30, 2024	$0.001350	$0.001360	$0.001300	$0.001330	1.48%	$145,062	—
Oct 29, 2024	$0.001290	$0.001370	$0.001290	$0.001350	4.65%	$239,850	—
Oct 28, 2024	$0.001320	$0.001320	$0.001270	$0.001280	3.03%	$69,266	—
Oct 27, 2024	$0.001320	$0.001340	$0.001290	$0.001310	0.76%	$141,208	—
Oct 26, 2024	$0.001320	$0.001390	$0.001280	$0.001320	0.00%	$177,254	—
Oct 25, 2024	$0.001410	$0.001440	$0.001290	$0.001320	6.38%	$231,573	—
Oct 24, 2024	$0.001380	$0.001560	$0.001350	$0.001400	1.45%	$473,295	—
Oct 23, 2024	$0.001430	$0.001450	$0.001300	$0.001390	2.80%	$485,528	—
Oct 22, 2024	$0.001450	$0.001760	$0.001380	$0.001420	2.07%	$2,159,218	—
Oct 21, 2024	$0.001320	$0.001560	$0.001270	$0.001450	9.85%	$1,214,863	—
Oct 20, 2024	$0.001290	$0.001320	$0.001270	$0.001310	1.55%	$226,804	—
Oct 19, 2024	$0.001310	$0.001320	$0.001280	$0.001300	0.76%	$162,715	—
Oct 18, 2024	$0.001270	$0.001320	$0.001250	$0.001300	2.36%	$356,288	—
Oct 17, 2024	$0.001270	$0.001310	$0.001260	$0.001270	0.00%	$241,882	—
Oct 16, 2024	$0.001280	$0.001300	$0.001270	$0.001280	0.00%	$225,967	—
Oct 15, 2024	$0.001320	$0.001320	$0.001270	$0.001270	3.79%	$164,621	—
Oct 14, 2024	$0.001280	$0.001340	$0.001280	$0.001320	3.13%	$258,490	—
Oct 13, 2024	$0.001290	$0.001300	$0.001260	$0.001280	0.78%	$116,984	—
Oct 12, 2024	$0.001280	$0.001300	$0.001270	$0.001290	0.78%	$92,186	—
Oct 11, 2024	$0.001250	$0.001290	$0.001230	$0.001280	2.40%	$151,543	—
Oct 10, 2024	$0.001210	$0.001250	$0.001200	$0.001240	2.48%	$123,722	—
Oct 9, 2024	$0.001270	$0.001290	$0.001190	$0.001210	4.72%	$195,889	—
Oct 8, 2024	$0.001290	$0.001320	$0.001210	$0.001270	1.55%	$218,069	—
Oct 7, 2024	$0.001280	$0.001400	$0.001280	$0.001290	0.78%	$336,292	—
Oct 6, 2024	$0.001240	$0.001290	$0.001240	$0.001280	3.23%	$85,366	—
Oct 5, 2024	$0.001270	$0.001280	$0.001230	$0.001250	1.57%	$86,281	—
Oct 4, 2024	$0.001240	$0.001290	$0.001220	$0.001270	2.42%	$137,512	—
Oct 3, 2024	$0.001250	$0.001250	$0.001180	$0.001220	2.40%	$200,386	—
Oct 2, 2024	$0.001250	$0.001300	$0.001210	$0.001230	1.60%	$288,534	—
Oct 1, 2024	$0.001400	$0.001430	$0.001250	$0.001260	10.00%	$258,742	—
Sep 30, 2024	$0.001470	$0.001490	$0.001390	$0.001390	5.44%	$123,250	—
Sep 29, 2024	$0.001480	$0.001520	$0.001420	$0.001480	0.00%	$542,868	—
Sep 28, 2024	$0.001550	$0.001570	$0.001460	$0.001480	4.52%	$150,511	—
Sep 27, 2024	$0.001450	$0.001560	$0.001450	$0.001560	7.59%	$299,351	—
Sep 26, 2024	$0.001430	$0.001470	$0.001410	$0.001450	1.40%	$192,795	—
Sep 25, 2024	$0.001450	$0.001470	$0.001410	$0.001430	1.38%	$71,488	—
Sep 24, 2024	$0.001410	$0.001470	$0.001390	$0.001450	2.84%	$151,555	—
Sep 23, 2024	$0.001400	$0.001440	$0.001380	$0.001410	0.71%	$46,319	—
Sep 22, 2024	$0.001450	$0.001480	$0.001380	$0.001400	3.45%	$190,888	—
Sep 21, 2024	$0.001370	$0.001490	$0.001340	$0.001450	5.84%	$371,834	—
Sep 20, 2024	$0.001340	$0.001380	$0.001330	$0.001370	2.24%	$172,097	—
Sep 19, 2024	$0.001290	$0.001390	$0.001290	$0.001340	3.88%	$227,071	—
Sep 18, 2024	$0.001310	$0.001320	$0.001250	$0.001290	1.53%	$142,964	—
Sep 17, 2024	$0.001260	$0.001320	$0.001240	$0.001310	3.97%	$227,468	—
Sep 16, 2024	$0.001300	$0.001300	$0.001250	$0.001270	2.31%	$133,486	—
Sep 15, 2024	$0.001310	$0.001330	$0.001290	$0.001300	0.76%	$152,246	—
Sep 14, 2024	$0.001370	$0.001370	$0.001270	$0.001300	5.11%	$245,760	—
Sep 13, 2024	$0.001320	$0.001370	$0.001310	$0.001360	3.03%	$227,864	—
Sep 12, 2024	$0.001300	$0.001320	$0.001300	$0.001320	1.54%	$78,744	—
Sep 11, 2024	$0.001300	$0.001310	$0.001260	$0.001300	0.00%	$143,687	—
Sep 10, 2024	$0.001320	$0.001330	$0.001290	$0.001300	1.52%	$112,811	—
Sep 9, 2024	$0.001280	$0.001320	$0.001270	$0.001310	2.34%	$92,007	—
Sep 8, 2024	$0.001260	$0.001280	$0.001250	$0.001270	0.79%	$60,319	—
Sep 7, 2024	$0.001220	$0.001270	$0.001210	$0.001260	3.28%	$126,095	—
Sep 6, 2024	$0.001260	$0.001290	$0.001200	$0.001220	3.17%	$206,763	—
Sep 5, 2024	$0.001290	$0.001290	$0.001250	$0.001260	2.33%	$90,592	—
Sep 4, 2024	$0.001270	$0.001300	$0.001240	$0.001290	1.57%	$155,388	—
Sep 3, 2024	$0.001320	$0.001330	$0.001260	$0.001260	4.55%	$171,411	—
Sep 2, 2024	$0.001290	$0.001330	$0.001280	$0.001320	2.33%	$194,106	—
Sep 1, 2024	$0.001380	$0.001390	$0.001290	$0.001300	5.80%	$121,163	—
Aug 31, 2024	$0.001350	$0.001390	$0.001340	$0.001380	2.22%	$149,668	—
Aug 30, 2024	$0.001370	$0.001400	$0.001330	$0.001350	1.46%	$102,015	—
Aug 29, 2024	$0.001370	$0.001440	$0.001370	$0.001380	0.73%	$75,821	—
Aug 28, 2024	$0.001410	$0.001420	$0.001350	$0.001370	2.84%	$152,926	—
Aug 27, 2024	$0.001430	$0.001470	$0.001370	$0.001390	2.80%	$176,484	—
Aug 26, 2024	$0.001500	$0.001510	$0.001420	$0.001430	4.67%	$133,166	—
Aug 25, 2024	$0.001540	$0.001570	$0.001460	$0.001490	3.25%	$252,736	—
Aug 24, 2024	$0.001410	$0.001610	$0.001390	$0.001550	9.93%	$543,976	—
Aug 23, 2024	$0.001330	$0.001430	$0.001330	$0.001420	6.77%	$332,524	—
Aug 22, 2024	$0.001320	$0.001340	$0.001310	$0.001330	0.76%	$168,004	—
Aug 21, 2024	$0.001300	$0.001350	$0.001270	$0.001330	2.31%	$232,141	—
Aug 20, 2024	$0.001290	$0.001340	$0.001290	$0.001310	1.55%	$175,063	—
Aug 19, 2024	$0.001300	$0.001300	$0.001250	$0.001300	0.00%	$142,616	—
Aug 18, 2024	$0.001330	$0.001360	$0.001300	$0.001300	2.26%	$163,777	—
Aug 17, 2024	$0.001330	$0.001340	$0.001300	$0.001320	0.75%	$63,981	—
Aug 16, 2024	$0.001270	$0.001380	$0.001240	$0.001330	4.72%	$194,966	—
Aug 15, 2024	$0.001330	$0.001360	$0.001260	$0.001280	3.76%	$159,169	—
Aug 14, 2024	$0.001330	$0.001410	$0.001270	$0.001330	0.00%	$249,091	—
Aug 13, 2024	$0.001220	$0.001470	$0.001200	$0.001320	8.20%	$712,768	—
Aug 12, 2024	$0.001150	$0.001230	$0.001150	$0.001220	6.09%	$125,535	—
Aug 11, 2024	$0.001240	$0.001260	$0.001140	$0.001150	7.26%	$198,937	—
Aug 10, 2024	$0.001250	$0.001270	$0.001230	$0.001240	0.80%	$117,269	—
Aug 9, 2024	$0.001290	$0.001300	$0.001230	$0.001250	3.10%	$97,306	—
Aug 8, 2024	$0.001170	$0.001300	$0.001160	$0.001280	9.40%	$142,991	—
Aug 7, 2024	$0.001220	$0.001280	$0.001150	$0.001170	4.10%	$195,547	—
Aug 6, 2024	$0.001210	$0.001260	$0.001170	$0.001220	0.83%	$198,598	—
Aug 5, 2024	$0.001170	$0.001260	$0.001010	$0.001210	3.42%	$523,239	—
Aug 4, 2024	$0.001230	$0.001240	$0.001110	$0.001160	5.69%	$412,627	—
Aug 3, 2024	$0.001270	$0.001310	$0.001210	$0.001220	3.94%	$247,738	—
Aug 2, 2024	$0.001440	$0.001440	$0.001270	$0.001270	11.81%	$206,804	—
Aug 1, 2024	$0.001510	$0.001510	$0.001370	$0.001440	4.64%	$297,181	—
Jul 31, 2024	$0.001520	$0.001550	$0.001500	$0.001510	0.66%	$184,007	—
Jul 30, 2024	$0.001590	$0.001600	$0.001500	$0.001520	4.40%	$177,169	—
Jul 29, 2024	$0.001600	$0.001630	$0.001590	$0.001590	0.62%	$137,175	—
Jul 28, 2024	$0.001600	$0.001630	$0.001580	$0.001610	0.63%	$144,737	—
Jul 27, 2024	$0.001590	$0.001620	$0.001570	$0.001610	1.26%	$118,745	—
Jul 26, 2024	$0.001520	$0.001670	$0.001520	$0.001580	3.95%	$316,832	—
Jul 25, 2024	$0.001550	$0.001570	$0.001480	$0.001520	1.94%	$145,355	—
Jul 24, 2024	$0.001610	$0.001680	$0.001540	$0.001540	4.35%	$177,227	—
Jul 23, 2024	$0.001610	$0.001680	$0.001550	$0.001610	0.00%	$247,678	—
Jul 22, 2024	$0.001650	$0.001650	$0.001590	$0.001620	1.82%	$124,699	—
Jul 21, 2024	$0.001630	$0.001660	$0.001600	$0.001640	0.61%	$99,069	—
Jul 20, 2024	$0.001640	$0.001670	$0.001610	$0.001650	0.61%	$157,446	—
Jul 19, 2024	$0.001570	$0.001670	$0.001550	$0.001630	3.82%	$154,613	—
Jul 18, 2024	$0.001580	$0.001610	$0.001560	$0.001570	0.63%	$98,131	—
Jul 17, 2024	$0.001610	$0.001660	$0.001580	$0.001590	1.24%	$133,502	—
Jul 16, 2024	$0.001570	$0.001850	$0.001520	$0.001610	2.55%	$948,231	—
Jul 15, 2024	$0.001500	$0.001650	$0.001480	$0.001580	5.33%	$669,853	—
Jul 14, 2024	$0.001430	$0.001590	$0.001390	$0.001500	4.90%	$544,852	—
Jul 13, 2024	$0.001390	$0.001430	$0.001380	$0.001420	2.16%	$168,088	—
Jul 12, 2024	$0.001370	$0.001390	$0.001350	$0.001390	1.46%	$127,659	—
Jul 11, 2024	$0.001410	$0.001450	$0.001370	$0.001370	2.84%	$280,743	—
Jul 10, 2024	$0.001400	$0.001440	$0.001370	$0.001410	0.71%	$85,279	—
Jul 9, 2024	$0.001400	$0.001500	$0.001360	$0.001390	0.71%	$191,632	—
Jul 8, 2024	$0.001330	$0.001440	$0.001250	$0.001400	5.26%	$283,983	—
Jul 7, 2024	$0.001380	$0.001430	$0.001310	$0.001320	4.35%	$228,457	—
Jul 6, 2024	$0.001330	$0.001440	$0.001330	$0.001390	4.51%	$221,023	—
Jul 5, 2024	$0.001370	$0.001380	$0.001180	$0.001340	2.19%	$387,258	—
Jul 4, 2024	$0.001630	$0.001630	$0.001330	$0.001360	16.56%	$550,800	—
Jul 3, 2024	$0.001640	$0.001780	$0.001590	$0.001630	0.61%	$617,197	—
Jul 2, 2024	$0.001670	$0.001700	$0.001620	$0.001650	1.20%	$288,248	—
Jul 1, 2024	$0.001650	$0.001690	$0.001650	$0.001660	0.61%	$138,276	—
Jun 30, 2024	$0.001650	$0.001670	$0.001610	$0.001650	0.00%	$104,576	—
Jun 29, 2024	$0.001620	$0.001740	$0.001610	$0.001650	1.85%	$286,128	—
Jun 28, 2024	$0.001650	$0.001670	$0.001610	$0.001620	1.82%	$192,689	—
Jun 27, 2024	$0.001640	$0.001700	$0.001590	$0.001630	0.61%	$348,688	—
Jun 26, 2024	$0.001700	$0.001730	$0.001600	$0.001640	3.53%	$415,245	—
Jun 25, 2024	$0.001650	$0.001730	$0.001630	$0.001710	3.64%	$153,868	—
Jun 24, 2024	$0.001580	$0.001710	$0.001510	$0.001650	4.43%	$333,368	—
Jun 23, 2024	$0.001600	$0.001660	$0.001570	$0.001580	1.25%	$371,871	—
Jun 22, 2024	$0.001590	$0.001660	$0.001560	$0.001600	0.63%	$236,452	—
Jun 21, 2024	$0.001600	$0.001610	$0.001560	$0.001580	1.25%	$179,432	—
Jun 20, 2024	$0.001660	$0.001720	$0.001570	$0.001600	3.61%	$283,617	—
Jun 19, 2024	$0.001590	$0.001710	$0.001570	$0.001650	3.77%	$251,785	—
Jun 18, 2024	$0.001670	$0.001670	$0.001510	$0.001600	4.19%	$441,585	—
Jun 17, 2024	$0.001800	$0.001820	$0.001620	$0.001670	7.22%	$680,895	—
Jun 16, 2024	$0.001770	$0.001810	$0.001760	$0.001810	2.26%	$223,840	—
Jun 15, 2024	$0.001730	$0.001850	$0.001730	$0.001770	2.31%	$374,196	—
Jun 14, 2024	$0.001770	$0.001800	$0.001730	$0.001740	1.69%	$293,045	—
Jun 13, 2024	$0.001860	$0.001880	$0.001770	$0.001770	4.84%	$209,155	—
Jun 12, 2024	$0.001830	$0.001930	$0.001780	$0.001870	2.19%	$269,734	—
Jun 11, 2024	$0.001910	$0.001930	$0.001800	$0.001830	4.19%	$379,381	—
Jun 10, 2024	$0.001990	$0.002020	$0.001870	$0.001920	3.52%	$450,226	—
Jun 9, 2024	$0.001850	$0.002000	$0.001830	$0.001980	7.03%	$569,032	—
Jun 8, 2024	$0.001940	$0.001960	$0.001830	$0.001850	4.64%	$504,049	—
Jun 7, 2024	$0.002020	$0.002060	$0.001850	$0.001950	3.47%	$708,158	—
Jun 6, 2024	$0.002020	$0.002090	$0.002010	$0.002020	0.00%	$411,562	—
Jun 5, 2024	$0.002040	$0.002070	$0.002010	$0.002020	0.98%	$310,347	—
Jun 4, 2024	$0.002060	$0.002100	$0.001990	$0.002040	0.97%	$437,356	—
Jun 3, 2024	$0.001990	$0.002110	$0.001980	$0.002060	3.52%	$728,114	—
Jun 2, 2024	$0.002010	$0.002030	$0.001970	$0.001990	1.00%	$354,081	—
Jun 1, 2024	$0.002000	$0.002060	$0.001970	$0.002010	0.50%	$578,041	—
May 31, 2024	$0.002050	$0.002080	$0.001990	$0.002000	2.44%	$352,530	—
May 30, 2024	$0.002080	$0.002150	$0.002030	$0.002050	1.44%	$652,287	—
May 29, 2024	$0.001970	$0.002180	$0.001970	$0.002060	4.57%	$1,360,022	—
May 28, 2024	$0.002010	$0.002040	$0.001970	$0.001970	1.99%	$661,604	—
May 27, 2024	$0.001990	$0.002030	$0.001980	$0.002020	1.51%	$437,626	—
May 26, 2024	$0.002050	$0.002060	$0.001980	$0.001980	3.41%	$258,306	—
May 25, 2024	$0.002050	$0.002060	$0.002010	$0.002040	0.49%	$181,978	—
May 24, 2024	$0.002000	$0.002060	$0.001950	$0.002050	2.50%	$433,279	—
May 23, 2024	$0.002050	$0.002070	$0.001980	$0.002000	2.44%	$481,666	—
May 22, 2024	$0.002070	$0.002100	$0.002040	$0.002050	0.97%	$285,752	—
May 21, 2024	$0.002080	$0.002110	$0.002050	$0.002080	0.00%	$438,559	—
May 20, 2024	$0.001960	$0.002080	$0.001940	$0.002080	6.12%	$383,070	—
May 19, 2024	$0.002040	$0.002060	$0.001950	$0.001960	3.92%	$173,683	—
May 18, 2024	$0.002040	$0.002070	$0.001990	$0.002040	0.00%	$305,388	—
May 17, 2024	$0.001990	$0.002060	$0.001980	$0.002040	2.51%	$273,094	—
May 16, 2024	$0.002040	$0.002040	$0.001970	$0.001990	2.45%	$297,306	—
May 15, 2024	$0.001930	$0.002050	$0.001910	$0.002040	5.70%	$481,513	—
May 14, 2024	$0.002010	$0.002010	$0.001910	$0.001930	3.98%	$381,524	—
May 13, 2024	$0.002010	$0.002040	$0.001960	$0.002010	0.00%	$378,822	—
May 12, 2024	$0.002010	$0.002060	$0.002010	$0.002010	0.00%	$267,482	—
May 11, 2024	$0.002010	$0.002040	$0.002000	$0.002020	0.50%	$250,476	—
May 10, 2024	$0.002080	$0.002120	$0.001990	$0.002010	3.37%	$379,037	—
May 8, 2024	$0.002040	$0.002070	$0.001980	$0.002000	1.96%	$501,417	—
May 7, 2024	$0.002100	$0.002140	$0.002030	$0.002030	3.33%	$317,882	—
May 6, 2024	$0.002090	$0.002150	$0.002070	$0.002100	0.48%	$283,099	—
May 5, 2024	$0.002120	$0.002140	$0.002080	$0.002090	1.42%	$208,449	—
May 4, 2024	$0.002120	$0.002170	$0.002100	$0.002130	0.47%	$330,428	—
May 3, 2024	$0.002020	$0.002140	$0.002000	$0.002120	4.95%	$380,708	—
May 2, 2024	$0.001950	$0.002070	$0.001940	$0.002020	3.59%	$305,925	—
May 1, 2024	$0.001990	$0.002030	$0.001820	$0.001950	2.01%	$534,002	—
Apr 30, 2024	$0.002160	$0.002210	$0.001870	$0.001990	7.87%	$858,277	—
Apr 29, 2024	$0.002070	$0.002390	$0.001960	$0.002170	4.83%	$1,065,993	—
Apr 28, 2024	$0.002140	$0.002170	$0.002050	$0.002070	3.27%	$172,513	—
Apr 27, 2024	$0.002070	$0.002190	$0.001970	$0.002130	2.90%	$671,366	—
Apr 26, 2024	$0.002170	$0.002240	$0.002050	$0.002080	4.15%	$825,526	—
Apr 25, 2024	$0.002040	$0.002240	$0.002000	$0.002170	6.37%	$711,341	—
Apr 24, 2024	$0.002160	$0.002240	$0.002010	$0.002030	6.02%	$614,091	—
Apr 23, 2024	$0.002250	$0.002370	$0.002140	$0.002160	4.00%	$1,023,024	—
Apr 22, 2024	$0.001960	$0.002380	$0.001940	$0.002260	15.31%	$1,110,952	—
Apr 21, 2024	$0.001970	$0.002030	$0.001910	$0.001960	0.51%	$381,122	—
Apr 20, 2024	$0.001850	$0.002000	$0.001820	$0.001990	7.57%	$612,389	—
Apr 19, 2024	$0.001860	$0.001890	$0.001700	$0.001830	1.61%	$416,825	—
Apr 18, 2024	$0.001790	$0.001890	$0.001750	$0.001860	3.91%	$274,126	—
Apr 17, 2024	$0.001870	$0.001910	$0.001710	$0.001790	4.28%	$508,688	—
Apr 16, 2024	$0.001850	$0.001950	$0.001760	$0.001870	1.08%	$631,944	—
Apr 15, 2024	$0.001930	$0.002010	$0.001760	$0.001850	4.15%	$461,644	—
Apr 14, 2024	$0.001800	$0.002010	$0.001710	$0.001930	7.22%	$602,121	—
Apr 13, 2024	$0.002170	$0.002180	$0.001560	$0.001790	17.51%	$1,640,417	—
Apr 12, 2024	$0.002460	$0.002470	$0.001970	$0.002160	12.20%	$1,512,749	—
Apr 11, 2024	$0.002500	$0.002630	$0.002400	$0.002460	1.60%	$513,631	—
Apr 10, 2024	$0.002410	$0.002550	$0.002370	$0.002500	3.73%	$1,134,908	—
Apr 9, 2024	$0.002580	$0.002600	$0.002400	$0.002420	6.20%	$497,658	—
Apr 8, 2024	$0.002540	$0.002610	$0.002470	$0.002580	1.57%	$431,261	—
Apr 7, 2024	$0.002520	$0.002580	$0.002500	$0.002540	0.79%	$305,727	—
Apr 6, 2024	$0.002410	$0.002630	$0.002390	$0.002510	4.15%	$380,368	—
Apr 5, 2024	$0.002500	$0.002500	$0.002340	$0.002410	3.60%	$494,772	—
Apr 4, 2024	$0.002520	$0.002590	$0.002420	$0.002480	1.59%	$507,333	—
Apr 3, 2024	$0.002480	$0.002810	$0.002410	$0.002530	2.02%	$1,271,042	—
Apr 2, 2024	$0.002760	$0.002770	$0.002390	$0.002480	10.14%	$975,205	—
Apr 1, 2024	$0.002930	$0.002930	$0.002630	$0.002750	6.14%	$1,735,434	—
Mar 31, 2024	$0.002840	$0.002970	$0.002840	$0.002930	3.17%	$636,286	—
Mar 30, 2024	$0.002900	$0.002930	$0.002840	$0.002840	2.07%	$451,230	—
Mar 29, 2024	$0.002990	$0.003010	$0.002840	$0.002890	3.34%	$920,737	—
Mar 28, 2024	$0.002840	$0.003040	$0.002820	$0.003000	5.63%	$984,953	—
Mar 27, 2024	$0.002910	$0.003010	$0.002810	$0.002850	2.06%	$783,161	—
Mar 26, 2024	$0.002990	$0.003100	$0.002850	$0.002910	2.68%	$1,153,351	—
Mar 25, 2024	$0.002880	$0.003110	$0.002810	$0.003010	4.51%	$1,470,470	—
Mar 24, 2024	$0.002680	$0.003060	$0.002660	$0.002890	7.84%	$1,678,292	—
Mar 23, 2024	$0.002700	$0.002800	$0.002640	$0.002690	0.37%	$353,320	—
Mar 22, 2024	$0.002700	$0.002830	$0.002550	$0.002690	0.37%	$1,226,444	—
Mar 21, 2024	$0.002810	$0.002820	$0.002630	$0.002700	3.91%	$618,348	—
Mar 20, 2024	$0.002560	$0.002840	$0.002420	$0.002810	9.77%	$1,234,158	—
Mar 19, 2024	$0.002710	$0.002950	$0.002340	$0.002560	5.54%	$2,093,217	—
Mar 18, 2024	$0.003060	$0.003160	$0.002610	$0.002700	11.76%	$1,722,806	—
Mar 17, 2024	$0.002930	$0.003370	$0.002810	$0.003060	4.44%	$1,302,972	—
Mar 16, 2024	$0.003260	$0.003490	$0.002820	$0.002920	10.43%	$2,235,337	—
Mar 15, 2024	$0.003190	$0.003470	$0.002730	$0.003250	1.88%	$2,565,352	—
Mar 14, 2024	$0.003320	$0.003580	$0.002930	$0.003200	3.61%	$2,893,370	—
Mar 13, 2024	$0.003320	$0.003610	$0.003180	$0.003350	0.90%	$5,477,095	—
Mar 12, 2024	$0.002910	$0.004450	$0.002830	$0.003320	14.09%	$21,749,540	—
Mar 11, 2024	$0.002380	$0.003350	$0.002310	$0.002920	22.69%	$7,292,487	—
Mar 10, 2024	$0.002410	$0.002540	$0.002330	$0.002380	1.24%	$1,463,065	—
Mar 9, 2024	$0.002320	$0.002530	$0.002290	$0.002400	3.45%	$1,619,946	—
Mar 8, 2024	$0.002380	$0.002440	$0.002240	$0.002310	2.94%	$1,038,389	—
Mar 7, 2024	$0.002330	$0.002430	$0.002290	$0.002380	2.15%	$1,211,125	—
Mar 6, 2024	$0.002230	$0.002460	$0.002160	$0.002330	4.48%	$2,180,524	—
Mar 5, 2024	$0.002410	$0.002700	$0.002020	$0.002240	7.05%	$3,048,890	—
Mar 4, 2024	$0.002460	$0.002610	$0.002390	$0.002410	2.03%	$1,405,164	—
Mar 3, 2024	$0.002490	$0.002850	$0.002300	$0.002440	2.01%	$2,949,236	—
Mar 2, 2024	$0.002300	$0.002630	$0.002100	$0.002490	8.26%	$3,407,581	—
Mar 1, 2024	$0.001980	$0.002430	$0.001940	$0.002310	16.67%	$2,268,957	—
Feb 29, 2024	$0.001950	$0.002070	$0.001800	$0.001980	1.54%	$1,064,269	—
Feb 28, 2024	$0.001970	$0.002170	$0.001820	$0.001960	0.51%	$2,083,594	—
Feb 27, 2024	$0.001980	$0.002090	$0.001900	$0.001970	0.51%	$1,476,478	—
Feb 26, 2024	$0.001820	$0.002330	$0.001810	$0.001990	9.34%	$5,914,348	—
Feb 25, 2024	$0.001750	$0.001830	$0.001740	$0.001830	4.57%	$579,306	—
Feb 24, 2024	$0.001710	$0.001790	$0.001680	$0.001760	2.92%	$603,948	—
Feb 23, 2024	$0.001780	$0.001790	$0.001670	$0.001710	3.93%	$513,086	—
Feb 22, 2024	$0.001660	$0.001870	$0.001630	$0.001790	7.83%	$1,215,831	—
Feb 21, 2024	$0.001690	$0.001740	$0.001630	$0.001670	1.18%	$647,304	—
Feb 20, 2024	$0.001810	$0.001830	$0.001520	$0.001700	6.08%	$1,483,135	—
Feb 19, 2024	$0.001690	$0.001910	$0.001680	$0.001800	6.51%	$1,407,795	—
Feb 18, 2024	$0.001690	$0.001750	$0.001660	$0.001680	0.59%	$933,049	—
Feb 17, 2024	$0.001730	$0.001760	$0.001650	$0.001680	2.89%	$560,430	—
Feb 16, 2024	$0.001730	$0.001760	$0.001690	$0.001740	0.58%	$466,717	—
Feb 15, 2024	$0.001790	$0.001840	$0.001690	$0.001720	3.91%	$912,101	—
Feb 14, 2024	$0.001590	$0.001920	$0.001540	$0.001780	11.95%	$2,495,297	—
Feb 13, 2024	$0.001660	$0.001670	$0.001530	$0.001580	4.82%	$628,811	—
Feb 12, 2024	$0.001590	$0.001760	$0.001550	$0.001670	5.03%	$1,309,571	—
Feb 11, 2024	$0.001870	$0.001890	$0.001550	$0.001590	14.97%	$3,833,389	—
Feb 10, 2024	$0.001360	$0.001970	$0.001320	$0.001870	37.50%	$6,136,113	—
Feb 9, 2024	$0.001320	$0.001370	$0.001310	$0.001360	3.03%	$313,034	—
Feb 8, 2024	$0.001340	$0.001380	$0.001310	$0.001320	1.49%	$223,448	—
Feb 7, 2024	$0.001310	$0.001340	$0.001280	$0.001330	1.53%	$350,701	—
Feb 6, 2024	$0.001340	$0.001390	$0.001290	$0.001310	2.24%	$552,217	—
Feb 5, 2024	$0.001260	$0.001370	$0.001260	$0.001340	6.35%	$435,653	—
Feb 4, 2024	$0.001290	$0.001300	$0.001250	$0.001260	2.33%	$127,619	—
Feb 3, 2024	$0.001310	$0.001350	$0.001280	$0.001300	0.76%	$177,526	—
Feb 2, 2024	$0.001290	$0.001330	$0.001260	$0.001310	1.55%	$175,246	—
Feb 1, 2024	$0.001290	$0.001300	$0.001240	$0.001290	0.00%	$170,861	—
Jan 31, 2024	$0.001320	$0.001330	$0.001260	$0.001280	3.03%	$148,266	—
Jan 30, 2024	$0.001340	$0.001360	$0.001310	$0.001310	2.24%	$170,549	—
Jan 29, 2024	$0.001330	$0.001360	$0.001300	$0.001340	0.75%	$146,240	—
Jan 28, 2024	$0.001330	$0.001360	$0.001310	$0.001320	0.75%	$158,401	—
Jan 27, 2024	$0.001320	$0.001430	$0.001280	$0.001330	0.76%	$332,731	—
Jan 26, 2024	$0.001280	$0.001350	$0.001260	$0.001310	2.34%	$135,875	—
Jan 25, 2024	$0.001340	$0.001340	$0.001260	$0.001270	5.22%	$132,091	—
Jan 24, 2024	$0.001270	$0.001340	$0.001260	$0.001340	5.51%	$253,477	—
Jan 23, 2024	$0.001270	$0.001300	$0.001210	$0.001270	0.00%	$277,201	—
Jan 22, 2024	$0.001330	$0.001380	$0.001240	$0.001270	4.51%	$346,130	—
Jan 21, 2024	$0.001350	$0.001370	$0.001320	$0.001340	0.74%	$201,310	—
Jan 20, 2024	$0.001350	$0.001430	$0.001320	$0.001360	0.74%	$311,289	—
Jan 19, 2024	$0.001330	$0.001470	$0.001230	$0.001340	0.75%	$490,667	—
Jan 18, 2024	$0.001470	$0.001550	$0.001310	$0.001330	9.52%	$626,321	—
Jan 17, 2024	$0.001360	$0.001570	$0.001330	$0.001480	8.82%	$971,021	—
Jan 16, 2024	$0.001330	$0.001400	$0.001310	$0.001360	2.26%	$404,916	—
Jan 15, 2024	$0.001300	$0.001370	$0.001290	$0.001310	0.77%	$187,646	—
Jan 14, 2024	$0.001350	$0.001390	$0.001300	$0.001310	2.96%	$146,179	—
Jan 13, 2024	$0.001340	$0.001390	$0.001300	$0.001370	2.24%	$208,591	—
Jan 12, 2024	$0.001410	$0.001460	$0.001300	$0.001340	4.96%	$339,056	—
Jan 11, 2024	$0.001390	$0.001480	$0.001350	$0.001410	1.44%	$447,684	—
Jan 10, 2024	$0.001310	$0.001430	$0.001280	$0.001390	6.11%	$249,580	—
Jan 9, 2024	$0.001400	$0.001410	$0.001270	$0.001310	6.43%	$308,057	—
Jan 8, 2024	$0.001320	$0.001470	$0.001240	$0.001410	6.82%	$322,925	—
Jan 7, 2024	$0.001460	$0.001470	$0.001320	$0.001330	8.90%	$309,437	—
Jan 6, 2024	$0.001370	$0.001510	$0.001280	$0.001450	5.84%	$368,546	—
Jan 5, 2024	$0.001450	$0.001470	$0.001340	$0.001360	6.21%	$299,280	—
Jan 4, 2024	$0.001450	$0.001530	$0.001390	$0.001450	0.00%	$357,483	—
Jan 3, 2024	$0.001600	$0.001650	$0.001260	$0.001440	10.00%	$850,643	—
Jan 2, 2024	$0.001560	$0.001790	$0.001520	$0.001600	2.56%	$1,036,004	—
Jan 1, 2024	$0.001490	$0.001650	$0.001430	$0.001550	4.03%	$1,100,745	—

Onyxcoin geçmiş verileri hakkında

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.