Onyxcoin(XCN)Hoje
$0.01136
1 anos atrás
$0.001311
2 anos atrás
$0.000757
3 anos atrás
$0.068238
Onyxcoin Histórico de preços
(XCN)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.012276 | $0.01262 | $0.01145 | $0.011563 | $19.147M |
2025-09-13 | $0.011105 | $0.01338 | $0.01107 | $0.012293 | $69.846M |
2025-09-12 | $0.010723 | $0.01174 | $0.01065 | $0.011103 | $21.763M |
2025-09-11 | $0.010900 | $0.01112 | $0.01059 | $0.010726 | $17.412M |
2025-09-10 | $0.010504 | $0.0109 | $0.01045 | $0.010891 | $16.923M |
2025-09-09 | $0.010516 | $0.01133 | $0.01035 | $0.010510 | $21.424M |
2025-09-08 | $0.010474 | $0.01055 | $0.01024 | $0.010483 | $11.641M |
2025-09-07 | $0.010426 | $0.01052 | $0.01022 | $0.010481 | $7.792M |
2025-09-06 | $0.010639 | $0.01065 | $0.01034 | $0.010422 | $8.462M |
2025-09-05 | $0.010369 | $0.01115 | $0.01018 | $0.010631 | $13.634M |
2025-09-04 | $0.010820 | $0.0108 | $0.01032 | $0.010365 | $8.957M |
2025-09-03 | $0.010430 | $0.01087 | $0.01041 | $0.010842 | $12.526M |
2025-09-02 | $0.010468 | $0.0107 | $0.01013 | $0.01042 | $7,698.907 |
2025-09-01 | $0.011131 | $0.01113 | $0.01036 | $0.010459 | $18.140M |
2025-08-31 | $0.011277 | $0.01128 | $0.01105 | $0.011142 | $10.424M |
2025-08-30 | $0.011384 | $0.01136 | $0.01102 | $0.011254 | $16.507M |
2025-08-29 | $0.012675 | $0.01243 | $0.01113 | $0.011390 | $24.822M |
2025-08-28 | $0.011806 | $0.01292 | $0.01137 | $0.012769 | $24.114M |
2025-08-27 | $0.011696 | $0.01226 | $0.01162 | $0.011799 | $18.459M |
2025-08-26 | $0.012098 | $0.01224 | $0.01129 | $0.011722 | $23.211M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Onyxcoin(XCN)
