Onyxcoin price history in 2022
In 2022 Onyxcoin (XCN) went from $0.05245 on 2022-03-15 to $0.012029 on 2022-12-31, a change of -77.07%. The highest price was $0.183781 on 2022-06-01 and the lowest $0.011553 on 2022-12-31. About $6.10B was traded across the year. The best day was 2022-05-27 (+35.27%) and the worst 2022-06-14 (-34.28%).
$0.05245Open · 2022-03-15
$0.012029Close · 2022-12-31
$0.183781High · 2022-06-01
$0.011553Low · 2022-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| March | $0.05245 | $0.08394 | $0.05245 | $0.08394 | $23.64M | +60.04% |
| April | $0.08394 | $0.116791 | $0.074561 | $0.087599 | $951.59M | +4.36% |
| May | $0.08893 | $0.17991 | $0.071319 | $0.173932 | $2.13B | +95.58% |
| June | $0.173947 | $0.183781 | $0.050785 | $0.085935 | $1.47B | -50.60% |
| July | $0.08593 | $0.107647 | $0.07981 | $0.095929 | $760.86M | +11.64% |
| August | $0.095939 | $0.096496 | $0.07947 | $0.081433 | $557.51M | -15.12% |
| September | $0.08187 | $0.08223 | $0.06112 | $0.073108 | $43.35M | -10.70% |
| October | $0.074011 | $0.077325 | $0.047647 | $0.066585 | $33.66M | -10.03% |
| November | $0.066579 | $0.067126 | $0.034743 | $0.040419 | $103.34M | -39.29% |
| December | $0.0405 | $0.040933 | $0.011553 | $0.012029 | $29.84M | -70.30% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.012151 | $0.012214 | $0.011553 | $0.012029 | $739.31K | -0.83% |
| 2022-12-30 | $0.012232 | $0.012672 | $0.011959 | $0.01213 | $840.91K | -0.42% |
| 2022-12-29 | $0.012188 | $0.012511 | $0.011808 | $0.012181 | $889.54K | -4.74% |
| 2022-12-28 | $0.014275 | $0.0167 | $0.012279 | $0.012788 | $419.87K | -10.58% |
| 2022-12-27 | $0.015372 | $0.015397 | $0.014228 | $0.014301 | $308.70K | -7.07% |
| 2022-12-26 | $0.01627 | $0.016417 | $0.015347 | $0.015389 | $328.56K | -4.54% |
| 2022-12-25 | $0.017312 | $0.01769 | $0.01604 | $0.016121 | $980.26K | -6.90% |
| 2022-12-24 | $0.01813 | $0.01814 | $0.01721 | $0.017316 | $210.14K | -4.60% |
| 2022-12-23 | $0.01876 | $0.01888 | $0.0175 | $0.018151 | $558.26K | -3.31% |
| 2022-12-22 | $0.019206 | $0.019668 | $0.018565 | $0.018772 | $211.53K | -2.36% |
| 2022-12-21 | $0.019908 | $0.020798 | $0.018827 | $0.019226 | $953.48K | -7.72% |
| 2022-12-20 | $0.02183 | $0.02183 | $0.02014 | $0.020835 | $597.64K | -1.88% |
| 2022-12-19 | $0.02343 | $0.023466 | $0.019851 | $0.021234 | $946.22K | -13.04% |
| 2022-12-18 | $0.02453 | $0.02548 | $0.02391 | $0.024417 | $177.41K | +0.25% |
| 2022-12-17 | $0.02666 | $0.02677 | $0.024165 | $0.024357 | $994.56K | -8.92% |
| 2022-12-16 | $0.03113 | $0.03124 | $0.02644 | $0.026743 | $369.12K | -12.65% |
| 2022-12-15 | $0.031586 | $0.031678 | $0.030049 | $0.030616 | $846.13K | -8.53% |
| 2022-12-14 | $0.03398 | $0.03421 | $0.03327 | $0.033472 | $211.11K | -0.95% |
| 2022-12-13 | $0.034062 | $0.034196 | $0.033269 | $0.033792 | $819.46K | -0.24% |
| 2022-12-12 | $0.033898 | $0.034114 | $0.032963 | $0.033874 | $870.37K | -4.58% |
| 2022-12-11 | $0.03597 | $0.03627 | $0.03535 | $0.035499 | $233.80K | -0.97% |
| 2022-12-10 | $0.03937 | $0.03964 | $0.035572 | $0.035847 | $776.26K | -8.98% |
| 2022-12-09 | $0.037635 | $0.040933 | $0.036979 | $0.039382 | $2.69M | +4.57% |
| 2022-12-08 | $0.036897 | $0.038052 | $0.036051 | $0.03766 | $1.48M | +1.93% |
| 2022-12-07 | $0.038572 | $0.038657 | $0.0367 | $0.036945 | $554.49K | -3.58% |
| 2022-12-06 | $0.038578 | $0.039431 | $0.03825 | $0.038315 | $911.52K | -0.67% |
| 2022-12-05 | $0.03835 | $0.038838 | $0.038145 | $0.038573 | $3.82M | +0.51% |
| 2022-12-04 | $0.038735 | $0.038899 | $0.038056 | $0.038378 | $1.67M | -0.81% |
| 2022-12-03 | $0.03925 | $0.03941 | $0.0384 | $0.038692 | $1.68M | -1.37% |
| 2022-12-02 | $0.0400 | $0.04007 | $0.03905 | $0.039229 | $1.60M | -1.71% |
| 2022-12-01 | $0.0405 | $0.04079 | $0.03958 | $0.039911 | $2.14M | -1.26% |
| 2022-11-30 | $0.0409 | $0.04151 | $0.0402 | $0.040419 | $2.16M | -1.38% |
| 2022-11-29 | $0.037776 | $0.044438 | $0.037303 | $0.040983 | $3.05M | +8.32% |
| 2022-11-28 | $0.040766 | $0.042715 | $0.035183 | $0.037836 | $1.25M | -7.49% |
| 2022-11-27 | $0.041022 | $0.041234 | $0.040463 | $0.040899 | $204.33K | +0.13% |
| 2022-11-26 | $0.04077 | $0.041373 | $0.040339 | $0.040844 | $388.18K | +0.31% |
| 2022-11-25 | $0.041762 | $0.04195 | $0.04018 | $0.040717 | $395.22K | -2.08% |
| 2022-11-24 | $0.042282 | $0.042924 | $0.041558 | $0.041584 | $544.99K | -1.35% |
| 2022-11-23 | $0.041646 | $0.042934 | $0.041425 | $0.042153 | $2.30M | -0.17% |
| 2022-11-22 | $0.041143 | $0.043422 | $0.040902 | $0.042225 | $4.38M | -0.34% |
| 2022-11-21 | $0.048081 | $0.048137 | $0.042332 | $0.04237 | $1.33M | -11.91% |
| 2022-11-20 | $0.048562 | $0.049218 | $0.048009 | $0.048099 | $1.29M | -1.19% |
| 2022-11-19 | $0.052884 | $0.05323 | $0.046932 | $0.048677 | $5.34M | -7.83% |
| 2022-11-18 | $0.04853 | $0.053086 | $0.048369 | $0.052812 | $2.41M | +7.23% |
| 2022-11-17 | $0.047376 | $0.052925 | $0.047277 | $0.049251 | $7.29M | +4.07% |
| 2022-11-16 | $0.04695 | $0.047961 | $0.044544 | $0.047324 | $4.80M | -0.46% |
| 2022-11-15 | $0.049295 | $0.050045 | $0.046921 | $0.047543 | $3.69M | -3.62% |
| 2022-11-14 | $0.048405 | $0.049613 | $0.047515 | $0.049327 | $2.62M | +1.03% |
| 2022-11-13 | $0.048046 | $0.049443 | $0.047841 | $0.048823 | $8.67M | +1.91% |
| 2022-11-12 | $0.049298 | $0.049326 | $0.046503 | $0.047906 | $10.48M | -1.99% |
| 2022-11-11 | $0.051056 | $0.051538 | $0.046863 | $0.048878 | $17.79M | +10.63% |
| 2022-11-10 | $0.041029 | $0.04562 | $0.038311 | $0.044182 | $3.72M | +7.44% |
| 2022-11-09 | $0.042669 | $0.044357 | $0.04083 | $0.041121 | $1.34M | -4.29% |
| 2022-11-08 | $0.050446 | $0.050775 | $0.034743 | $0.042963 | $5.43M | -14.21% |
| 2022-11-07 | $0.051705 | $0.052104 | $0.050001 | $0.050079 | $730.43K | -2.93% |
| 2022-11-06 | $0.052426 | $0.053565 | $0.051591 | $0.051591 | $973.67K | -2.20% |
| 2022-11-05 | $0.052391 | $0.052754 | $0.052009 | $0.052754 | $502.81K | +0.69% |
| 2022-11-04 | $0.051702 | $0.052917 | $0.049433 | $0.052393 | $989.25K | +0.74% |
| 2022-11-03 | $0.053818 | $0.060822 | $0.051785 | $0.05201 | $3.20M | -2.91% |
| 2022-11-02 | $0.064706 | $0.064789 | $0.053112 | $0.053569 | $2.94M | -17.16% |
| 2022-11-01 | $0.066579 | $0.067126 | $0.061456 | $0.064663 | $3.15M | -2.89% |
| 2022-10-31 | $0.049312 | $0.068441 | $0.048758 | $0.066585 | $4.25M | +35.04% |
| 2022-10-30 | $0.050141 | $0.051274 | $0.047647 | $0.049306 | $761.02K | -1.11% |
| 2022-10-29 | $0.051915 | $0.052579 | $0.049858 | $0.049858 | $740.57K | -3.67% |
| 2022-10-28 | $0.052339 | $0.053704 | $0.050402 | $0.05176 | $880.15K | -1.12% |
| 2022-10-27 | $0.052966 | $0.05334 | $0.051859 | $0.052347 | $796.92K | -0.88% |
| 2022-10-26 | $0.057034 | $0.058153 | $0.052379 | $0.052813 | $979.03K | -7.39% |
| 2022-10-25 | $0.054426 | $0.05815 | $0.051552 | $0.057027 | $2.97M | +3.52% |
| 2022-10-24 | $0.058302 | $0.058302 | $0.054435 | $0.055087 | $1.03M | -4.50% |
| 2022-10-23 | $0.060144 | $0.060322 | $0.05768 | $0.05768 | $629.41K | -4.09% |
| 2022-10-22 | $0.064963 | $0.064965 | $0.059863 | $0.060142 | $722.63K | -7.44% |
| 2022-10-21 | $0.067987 | $0.068662 | $0.064954 | $0.064975 | $896.84K | -3.84% |
| 2022-10-20 | $0.061035 | $0.077325 | $0.060919 | $0.067571 | $8.04M | +10.73% |
| 2022-10-19 | $0.062612 | $0.062685 | $0.061026 | $0.061026 | $163.48K | -1.86% |
| 2022-10-18 | $0.06367 | $0.06373 | $0.062184 | $0.062184 | $238.36K | -1.77% |
| 2022-10-17 | $0.06437 | $0.06445 | $0.063302 | $0.063302 | $293.54K | -1.49% |
| 2022-10-16 | $0.06555 | $0.06568 | $0.064261 | $0.064261 | $356.76K | -1.63% |
| 2022-10-15 | $0.065727 | $0.066077 | $0.06484 | $0.065323 | $311.87K | -0.48% |
| 2022-10-14 | $0.071103 | $0.071103 | $0.065417 | $0.065639 | $683.88K | -7.05% |
| 2022-10-13 | $0.069373 | $0.072697 | $0.069292 | $0.070617 | $1.04M | +1.78% |
| 2022-10-12 | $0.071084 | $0.071444 | $0.069358 | $0.069379 | $274.85K | -1.78% |
| 2022-10-11 | $0.068261 | $0.071599 | $0.068071 | $0.070633 | $472.05K | +3.51% |
| 2022-10-10 | $0.068006 | $0.069539 | $0.067808 | $0.068241 | $366.22K | -0.13% |
| 2022-10-09 | $0.06873 | $0.069008 | $0.06757 | $0.068331 | $542.30K | -0.21% |
| 2022-10-08 | $0.069315 | $0.069935 | $0.068477 | $0.068477 | $623.53K | -1.23% |
| 2022-10-07 | $0.068558 | $0.070687 | $0.066634 | $0.069329 | $1.02M | +0.48% |
| 2022-10-06 | $0.069699 | $0.069862 | $0.068367 | $0.068997 | $799.11K | -0.41% |
| 2022-10-05 | $0.072776 | $0.073247 | $0.069283 | $0.069283 | $940.05K | -3.83% |
| 2022-10-04 | $0.073888 | $0.075227 | $0.072044 | $0.072044 | $470.38K | -2.04% |
| 2022-10-03 | $0.073507 | $0.074346 | $0.071766 | $0.073547 | $818.84K | +0.47% |
| 2022-10-02 | $0.073111 | $0.073936 | $0.071556 | $0.0732 | $639.20K | +0.31% |
| 2022-10-01 | $0.074011 | $0.074082 | $0.071066 | $0.072972 | $910.68K | -0.19% |
| 2022-09-30 | $0.07388 | $0.07477 | $0.073108 | $0.073108 | $490.10K | -1.07% |
| 2022-09-29 | $0.07433 | $0.07546 | $0.07388 | $0.073898 | $1.08M | -0.68% |
| 2022-09-28 | $0.07214 | $0.07442 | $0.07188 | $0.074401 | $1.30M | +3.21% |
| 2022-09-27 | $0.07324 | $0.07345 | $0.0719 | $0.072086 | $2.15M | -1.57% |
| 2022-09-26 | $0.07531 | $0.0754 | $0.07315 | $0.073237 | $690.18K | -2.22% |
| 2022-09-25 | $0.0774 | $0.0775 | $0.0749 | $0.0749 | $647.55K | -3.03% |
| 2022-09-24 | $0.07815 | $0.07823 | $0.0772 | $0.07724 | $887.08K | -1.11% |
| 2022-09-23 | $0.075053 | $0.07836 | $0.074699 | $0.078105 | $1.04M | +4.17% |
| 2022-09-22 | $0.067138 | $0.076475 | $0.066459 | $0.074976 | $1.31M | +11.67% |
| 2022-09-21 | $0.063565 | $0.067544 | $0.063474 | $0.067143 | $1.40M | +5.51% |
| 2022-09-20 | $0.06234 | $0.06395 | $0.06112 | $0.063636 | $906.26K | +1.81% |
| 2022-09-19 | $0.06372 | $0.0639 | $0.062029 | $0.062503 | $1.27M | -1.26% |
| 2022-09-18 | $0.06387 | $0.06436 | $0.0633 | $0.0633 | $1.11M | -0.94% |
| 2022-09-17 | $0.06474 | $0.06494 | $0.063324 | $0.063899 | $1.38M | -1.05% |
| 2022-09-16 | $0.067462 | $0.06765 | $0.063729 | $0.064579 | $1.49M | -4.26% |
| 2022-09-15 | $0.06878 | $0.069417 | $0.067233 | $0.067455 | $3.16M | -1.83% |
| 2022-09-14 | $0.06912 | $0.06916 | $0.06854 | $0.068713 | $1.82M | -0.41% |
| 2022-09-13 | $0.07406 | $0.074505 | $0.068923 | $0.068998 | $2.46M | -6.91% |
| 2022-09-12 | $0.074347 | $0.075413 | $0.073583 | $0.074122 | $2.20M | -0.08% |
| 2022-09-11 | $0.07192 | $0.074753 | $0.071726 | $0.074181 | $1.66M | +3.14% |
| 2022-09-10 | $0.072063 | $0.072827 | $0.071546 | $0.071926 | $1.51M | -0.13% |
| 2022-09-09 | $0.06784 | $0.07309 | $0.06721 | $0.072022 | $1.80M | +6.23% |
| 2022-09-08 | $0.071164 | $0.071165 | $0.067696 | $0.067796 | $1.90M | -4.84% |
| 2022-09-07 | $0.073747 | $0.073907 | $0.070323 | $0.071241 | $1.86M | -3.48% |
| 2022-09-06 | $0.075558 | $0.075996 | $0.072584 | $0.073807 | $1.83M | -2.16% |
| 2022-09-05 | $0.078162 | $0.078279 | $0.074774 | $0.075436 | $1.84M | -2.65% |
| 2022-09-04 | $0.077816 | $0.078288 | $0.077485 | $0.077485 | $660.81K | -0.48% |
| 2022-09-03 | $0.079704 | $0.080074 | $0.076868 | $0.077862 | $1.15M | -1.78% |
| 2022-09-02 | $0.079862 | $0.08082 | $0.079274 | $0.079274 | $1.17M | -0.75% |
| 2022-09-01 | $0.08187 | $0.08223 | $0.079362 | $0.079877 | $1.14M | -1.91% |
| 2022-08-31 | $0.082073 | $0.082659 | $0.07947 | $0.081433 | $1.78M | -0.01% |
| 2022-08-30 | $0.084364 | $0.08442 | $0.08106 | $0.081444 | $1.11M | -3.12% |
| 2022-08-29 | $0.086532 | $0.086889 | $0.083933 | $0.084064 | $4.14M | -2.85% |
| 2022-08-28 | $0.085547 | $0.086756 | $0.083343 | $0.086534 | $4.11M | +1.43% |
| 2022-08-27 | $0.085284 | $0.085803 | $0.083708 | $0.08531 | $4.00M | +0.11% |
| 2022-08-26 | $0.084084 | $0.086339 | $0.0832 | $0.085219 | $6.30M | +1.31% |
| 2022-08-25 | $0.084379 | $0.084996 | $0.083895 | $0.084117 | $11.76M | -0.23% |
| 2022-08-24 | $0.085247 | $0.085387 | $0.083896 | $0.084313 | $11.81M | -1.01% |
| 2022-08-23 | $0.087198 | $0.08753 | $0.085036 | $0.085175 | $14.54M | -2.33% |
| 2022-08-22 | $0.09117 | $0.091197 | $0.087076 | $0.08721 | $13.98M | -4.36% |
| 2022-08-21 | $0.091557 | $0.094082 | $0.090706 | $0.091182 | $16.09M | -0.47% |
| 2022-08-20 | $0.087258 | $0.092588 | $0.085018 | $0.09161 | $22.70M | +5.49% |
| 2022-08-19 | $0.083023 | $0.088901 | $0.081945 | $0.08684 | $18.90M | +4.62% |
| 2022-08-18 | $0.083321 | $0.085928 | $0.082417 | $0.083002 | $12.09M | -0.30% |
| 2022-08-17 | $0.08572 | $0.086149 | $0.082061 | $0.083254 | $7.86M | -2.49% |
| 2022-08-16 | $0.084093 | $0.08733 | $0.08393 | $0.08538 | $10.23M | +1.45% |
| 2022-08-15 | $0.085802 | $0.086038 | $0.083938 | $0.08416 | $9.52M | -1.60% |
| 2022-08-14 | $0.088094 | $0.088548 | $0.084398 | $0.085525 | $18.01M | -2.60% |
| 2022-08-13 | $0.087123 | $0.088236 | $0.086994 | $0.087811 | $18.60M | +0.76% |
| 2022-08-12 | $0.087341 | $0.0887 | $0.086971 | $0.087152 | $8.76M | -0.18% |
| 2022-08-11 | $0.089711 | $0.090352 | $0.087038 | $0.087313 | $26.55M | -1.82% |
| 2022-08-10 | $0.08953 | $0.090065 | $0.088933 | $0.088933 | $8.45M | -0.67% |
| 2022-08-09 | $0.086259 | $0.089853 | $0.086118 | $0.08953 | $13.62M | +3.78% |
| 2022-08-08 | $0.085228 | $0.087356 | $0.084952 | $0.086272 | $20.74M | +0.41% |
| 2022-08-07 | $0.086659 | $0.087685 | $0.084548 | $0.085917 | $48.85M | -0.35% |
| 2022-08-06 | $0.08649 | $0.087426 | $0.084594 | $0.08622 | $67.65M | -0.02% |
| 2022-08-05 | $0.085306 | $0.088477 | $0.084247 | $0.086235 | $45.30M | -0.02% |
| 2022-08-04 | $0.087916 | $0.088488 | $0.084827 | $0.08625 | $16.76M | -1.94% |
| 2022-08-03 | $0.090091 | $0.090157 | $0.086794 | $0.087959 | $11.37M | -2.23% |
| 2022-08-02 | $0.09224 | $0.093191 | $0.08944 | $0.089966 | $37.27M | -1.96% |
| 2022-08-01 | $0.095939 | $0.096496 | $0.090435 | $0.091766 | $44.66M | -4.34% |
| 2022-07-31 | $0.090287 | $0.096117 | $0.089484 | $0.095929 | $39.50M | +5.84% |
| 2022-07-30 | $0.093557 | $0.093828 | $0.089958 | $0.090639 | $32.92M | -2.86% |
| 2022-07-29 | $0.094172 | $0.09553 | $0.090833 | $0.093308 | $46.61M | -0.81% |
| 2022-07-28 | $0.095241 | $0.096547 | $0.091825 | $0.094072 | $35.09M | -0.90% |
| 2022-07-27 | $0.090022 | $0.09657 | $0.08917 | $0.094925 | $12.55M | +5.43% |
| 2022-07-26 | $0.093205 | $0.095725 | $0.089577 | $0.090033 | $29.45M | -3.03% |
| 2022-07-25 | $0.09557 | $0.097489 | $0.09216 | $0.092847 | $18.56M | -2.47% |
| 2022-07-24 | $0.097125 | $0.097981 | $0.0940 | $0.0952 | $10.57M | -1.55% |
| 2022-07-23 | $0.089788 | $0.097726 | $0.088415 | $0.096694 | $24.34M | +7.54% |
| 2022-07-22 | $0.094026 | $0.094381 | $0.088627 | $0.089916 | $14.41M | -4.29% |
| 2022-07-21 | $0.090327 | $0.095163 | $0.090126 | $0.093942 | $26.31M | +4.00% |
| 2022-07-20 | $0.088201 | $0.092361 | $0.08452 | $0.090325 | $27.70M | +2.44% |
| 2022-07-19 | $0.089191 | $0.09366 | $0.086708 | $0.088174 | $30.23M | -1.39% |
| 2022-07-18 | $0.090755 | $0.091491 | $0.087738 | $0.089418 | $22.39M | -1.40% |
| 2022-07-17 | $0.09387 | $0.094358 | $0.089878 | $0.090684 | $17.86M | -3.36% |
| 2022-07-16 | $0.09388 | $0.095206 | $0.093214 | $0.093836 | $4.09M | -0.08% |
| 2022-07-15 | $0.094425 | $0.09679 | $0.093178 | $0.093911 | $10.07M | -0.69% |
| 2022-07-14 | $0.09479 | $0.0963 | $0.09258 | $0.094567 | $13.06M | -0.12% |
| 2022-07-13 | $0.093947 | $0.099297 | $0.092411 | $0.094685 | $19.98M | +0.54% |
| 2022-07-12 | $0.096995 | $0.100831 | $0.093808 | $0.094178 | $24.66M | -3.34% |
| 2022-07-11 | $0.101361 | $0.107647 | $0.09615 | $0.097429 | $23.34M | -4.17% |
| 2022-07-10 | $0.102857 | $0.106443 | $0.100288 | $0.101666 | $17.52M | -0.73% |
| 2022-07-09 | $0.096377 | $0.105403 | $0.093863 | $0.102414 | $62.84M | +5.82% |
| 2022-07-08 | $0.089246 | $0.097804 | $0.08759 | $0.096782 | $45.84M | +7.78% |
| 2022-07-07 | $0.088015 | $0.091539 | $0.08609 | $0.089793 | $30.08M | +2.05% |
| 2022-07-06 | $0.085752 | $0.089141 | $0.08239 | $0.08799 | $23.38M | +2.00% |
| 2022-07-05 | $0.087133 | $0.090355 | $0.082066 | $0.086261 | $22.79M | -1.12% |
| 2022-07-04 | $0.084897 | $0.08871 | $0.08356 | $0.087239 | $13.99M | +2.00% |
| 2022-07-03 | $0.085094 | $0.087587 | $0.0833 | $0.085532 | $12.48M | -0.02% |
| 2022-07-02 | $0.08655 | $0.086936 | $0.08332 | $0.085546 | $15.95M | -0.64% |
| 2022-07-01 | $0.08593 | $0.08744 | $0.07981 | $0.086096 | $32.30M | +0.19% |
| 2022-06-30 | $0.08759 | $0.089801 | $0.080374 | $0.085935 | $23.23M | -1.80% |
| 2022-06-29 | $0.088798 | $0.089521 | $0.084849 | $0.087513 | $16.93M | -1.39% |
| 2022-06-28 | $0.089182 | $0.092152 | $0.084109 | $0.088747 | $18.68M | -0.48% |
| 2022-06-27 | $0.08459 | $0.08956 | $0.08428 | $0.089176 | $15.40M | +4.90% |
| 2022-06-26 | $0.08695 | $0.08928 | $0.083157 | $0.085014 | $9.73M | -2.33% |
| 2022-06-25 | $0.08941 | $0.08966 | $0.08563 | $0.087046 | $5.79M | -2.17% |
| 2022-06-24 | $0.08584 | $0.0896 | $0.08514 | $0.088976 | $8.69M | +3.67% |
| 2022-06-23 | $0.08734 | $0.08788 | $0.08411 | $0.085826 | $10.84M | -1.51% |
| 2022-06-22 | $0.092887 | $0.092904 | $0.085231 | $0.087145 | $21.64M | -6.15% |
| 2022-06-21 | $0.082738 | $0.092999 | $0.082216 | $0.092853 | $25.22M | +12.25% |
| 2022-06-20 | $0.08422 | $0.084587 | $0.080105 | $0.08272 | $15.47M | -1.33% |
| 2022-06-19 | $0.07977 | $0.084619 | $0.07977 | $0.083834 | $19.75M | +5.14% |
| 2022-06-18 | $0.088992 | $0.089087 | $0.075712 | $0.079739 | $59.96M | -10.39% |
| 2022-06-17 | $0.08669 | $0.089095 | $0.084131 | $0.088982 | $72.15M | +2.58% |
| 2022-06-16 | $0.084863 | $0.087225 | $0.082921 | $0.086745 | $88.87M | +1.87% |
| 2022-06-15 | $0.087335 | $0.095181 | $0.050785 | $0.085151 | $164.39M | -2.58% |
| 2022-06-14 | $0.087404 | $0.087404 | $0.087404 | $0.087404 | $173.36M | -34.28% |
| 2022-06-13 | $0.145903 | $0.14642 | $0.131113 | $0.132989 | $50.69M | -8.87% |
| 2022-06-12 | $0.14688 | $0.148117 | $0.14312 | $0.145932 | $39.99M | -0.15% |
| 2022-06-11 | $0.155445 | $0.157107 | $0.146152 | $0.146152 | $79.54M | -4.49% |
| 2022-06-10 | $0.155148 | $0.157674 | $0.151083 | $0.153016 | $101.38M | -2.98% |
| 2022-06-09 | $0.164049 | $0.166606 | $0.153813 | $0.157711 | $96.95M | -3.40% |
| 2022-06-08 | $0.158133 | $0.164186 | $0.1556 | $0.16326 | $131.74M | +2.44% |
| 2022-06-07 | $0.160752 | $0.162634 | $0.1570 | $0.159375 | $79.13M | -0.36% |
| 2022-06-06 | $0.161571 | $0.163531 | $0.158585 | $0.159944 | $52.30M | -1.52% |
| 2022-06-05 | $0.162303 | $0.166292 | $0.16112 | $0.162408 | $54.24M | +6.97% |
| 2022-06-04 | $0.17519 | $0.175277 | $0.147837 | $0.151823 | $3.81M | -13.35% |
| 2022-06-03 | $0.168821 | $0.177416 | $0.168056 | $0.175214 | $1.64M | +2.23% |
| 2022-06-02 | $0.175809 | $0.175877 | $0.165455 | $0.171384 | $22.70M | -5.72% |
| 2022-06-01 | $0.173947 | $0.183781 | $0.170971 | $0.181791 | $2.19M | +4.52% |
| 2022-05-31 | $0.173502 | $0.177496 | $0.169754 | $0.173932 | $2.06M | -1.10% |
| 2022-05-30 | $0.169216 | $0.178119 | $0.162192 | $0.175869 | $58.06M | +3.55% |
| 2022-05-29 | $0.174814 | $0.174992 | $0.1670 | $0.169833 | $48.96M | -2.62% |
| 2022-05-28 | $0.171519 | $0.17991 | $0.169311 | $0.174396 | $235.27M | +1.28% |
| 2022-05-27 | $0.179161 | $0.17924 | $0.167821 | $0.172194 | $224.03M | +35.27% |
| 2022-05-26 | $0.104288 | $0.12784 | $0.102313 | $0.127292 | $2.43M | +22.28% |
| 2022-05-25 | $0.098139 | $0.106275 | $0.096492 | $0.104097 | $1.41M | +4.40% |
| 2022-05-24 | $0.09691 | $0.106082 | $0.095019 | $0.099708 | $39.74M | +2.89% |
| 2022-05-23 | $0.098904 | $0.099139 | $0.096575 | $0.096905 | $67.00M | -1.66% |
| 2022-05-22 | $0.093591 | $0.098989 | $0.092388 | $0.098538 | $57.44M | +8.87% |
| 2022-05-21 | $0.090308 | $0.09326 | $0.086163 | $0.090511 | $6.20M | -1.50% |
| 2022-05-20 | $0.090163 | $0.093452 | $0.090027 | $0.091891 | $75.44M | +3.27% |
| 2022-05-19 | $0.092056 | $0.093798 | $0.079011 | $0.088984 | $63.26M | -6.59% |
| 2022-05-18 | $0.091792 | $0.095258 | $0.091792 | $0.095258 | $119.79M | +3.67% |
| 2022-05-17 | $0.103705 | $0.103808 | $0.090865 | $0.091882 | $46.26M | -11.39% |
| 2022-05-16 | $0.097908 | $0.105871 | $0.097908 | $0.103692 | $44.24M | +5.90% |
| 2022-05-15 | $0.093301 | $0.098166 | $0.087867 | $0.097918 | $33.16M | +6.43% |
| 2022-05-14 | $0.086991 | $0.0955 | $0.086635 | $0.092002 | $100.81M | +6.02% |
| 2022-05-13 | $0.085507 | $0.09235 | $0.083296 | $0.086782 | $98.14M | +3.34% |
| 2022-05-12 | $0.076109 | $0.0862 | $0.076093 | $0.083976 | $104.28M | +11.81% |
| 2022-05-11 | $0.076622 | $0.079255 | $0.071319 | $0.075104 | $84.08M | -6.28% |
| 2022-05-10 | $0.077474 | $0.088107 | $0.074861 | $0.080136 | $81.94M | +4.10% |
| 2022-05-09 | $0.079911 | $0.081208 | $0.072897 | $0.076977 | $74.18M | -3.71% |
| 2022-05-08 | $0.086542 | $0.08809 | $0.076638 | $0.079941 | $90.84M | -7.08% |
| 2022-05-07 | $0.08272 | $0.087744 | $0.073408 | $0.086036 | $78.27M | +4.08% |
| 2022-05-06 | $0.078436 | $0.084318 | $0.07745 | $0.082662 | $58.69M | +4.90% |
| 2022-05-05 | $0.088542 | $0.088653 | $0.075814 | $0.0788 | $76.31M | -10.85% |
| 2022-05-04 | $0.088033 | $0.094267 | $0.084874 | $0.088394 | $62.24M | +1.45% |
| 2022-05-03 | $0.086346 | $0.088559 | $0.083251 | $0.087135 | $43.01M | +5.69% |
| 2022-05-02 | $0.079817 | $0.085403 | $0.076205 | $0.082443 | $7.55M | -0.87% |
| 2022-05-01 | $0.08893 | $0.089202 | $0.076203 | $0.08317 | $48.95M | -5.06% |
| 2022-04-30 | $0.082563 | $0.08956 | $0.074561 | $0.087599 | $61.53M | +1.66% |
| 2022-04-29 | $0.087015 | $0.088124 | $0.075384 | $0.086169 | $4.14M | +7.89% |
| 2022-04-28 | $0.089693 | $0.093583 | $0.075235 | $0.079866 | $34.36M | -11.84% |
| 2022-04-27 | $0.08746 | $0.093969 | $0.084737 | $0.090591 | $38.57M | +7.87% |
| 2022-04-26 | $0.094015 | $0.095623 | $0.083302 | $0.083985 | $6.51M | -9.09% |
| 2022-04-25 | $0.096207 | $0.099028 | $0.088637 | $0.092386 | $45.74M | -3.47% |
| 2022-04-24 | $0.092435 | $0.099521 | $0.092377 | $0.095704 | $59.04M | -3.48% |
| 2022-04-23 | $0.099412 | $0.1050 | $0.093843 | $0.099157 | $6.71M | -0.36% |
| 2022-04-22 | $0.094702 | $0.104854 | $0.094511 | $0.099519 | $65.98M | -0.14% |
| 2022-04-21 | $0.103901 | $0.105801 | $0.099041 | $0.099655 | $6.01M | -4.38% |
| 2022-04-20 | $0.103313 | $0.107164 | $0.10138 | $0.104216 | $115.85M | -6.58% |
| 2022-04-19 | $0.106127 | $0.116791 | $0.104098 | $0.111558 | $8.35M | +5.09% |
| 2022-04-18 | $0.112306 | $0.115796 | $0.104892 | $0.106151 | $9.08M | -5.89% |
| 2022-04-17 | $0.106053 | $0.115004 | $0.105847 | $0.112799 | $177.36M | +11.62% |
| 2022-04-16 | $0.099365 | $0.10207 | $0.093265 | $0.101053 | $9.77M | +1.72% |
| 2022-04-15 | $0.100041 | $0.111676 | $0.092814 | $0.099349 | $11.86M | -0.76% |
| 2022-04-14 | $0.103837 | $0.104214 | $0.097041 | $0.100105 | $9.58M | -3.59% |
| 2022-04-13 | $0.097164 | $0.106007 | $0.096283 | $0.103835 | $7.91M | +5.17% |
| 2022-04-12 | $0.098842 | $0.100229 | $0.096276 | $0.098733 | $93.59M | +3.94% |
| 2022-04-11 | $0.104572 | $0.106565 | $0.094765 | $0.094995 | $9.54M | -9.13% |
| 2022-04-10 | $0.104023 | $0.10792 | $0.097985 | $0.104545 | $24.30M | +1.20% |
| 2022-04-09 | $0.07695 | $0.1100 | $0.07695 | $0.103301 | $44.38M | +10.04% |
| 2022-04-08 | $0.086654 | $0.100413 | $0.086568 | $0.093878 | $16.77M | +8.35% |
| 2022-04-07 | $0.086333 | $0.090914 | $0.082283 | $0.086645 | $13.69M | +0.31% |
| 2022-04-06 | $0.078205 | $0.088714 | $0.074779 | $0.086381 | $13.00M | +10.45% |
| 2022-04-05 | $0.082267 | $0.082734 | $0.078065 | $0.078211 | $11.99M | -4.95% |
| 2022-04-04 | $0.088905 | $0.09022 | $0.08041 | $0.082283 | $13.63M | -7.43% |
| 2022-04-03 | $0.087113 | $0.092486 | $0.085093 | $0.088887 | $16.40M | +1.84% |
| 2022-04-02 | $0.07612 | $0.087278 | $0.07612 | $0.087278 | $14.58M | +14.66% |
| 2022-04-01 | $0.08394 | $0.08394 | $0.07612 | $0.07612 | $1.36M | -9.32% |
| 2022-03-31 | $0.07737 | $0.08394 | $0.07737 | $0.08394 | $1.04M | +8.49% |
| 2022-03-30 | $0.07565 | $0.07737 | $0.07565 | $0.07737 | $1.27M | +2.27% |
| 2022-03-29 | $0.07232 | $0.07565 | $0.07232 | $0.07565 | $1.44M | +4.60% |
| 2022-03-28 | $0.0741 | $0.0741 | $0.07232 | $0.07232 | $1.55M | -2.40% |
| 2022-03-27 | $0.07211 | $0.0741 | $0.07211 | $0.0741 | $1.46M | +2.76% |
| 2022-03-26 | $0.07098 | $0.07211 | $0.07098 | $0.07211 | $1.47M | +1.59% |
| 2022-03-25 | $0.06848 | $0.07098 | $0.06848 | $0.07098 | $1.45M | +3.65% |
| 2022-03-24 | $0.06437 | $0.06848 | $0.06437 | $0.06848 | $1.24M | +6.38% |
| 2022-03-23 | $0.06263 | $0.06437 | $0.06263 | $0.06437 | $1.62M | +2.78% |
| 2022-03-22 | $0.05702 | $0.06263 | $0.05702 | $0.06263 | $1.66M | +9.84% |
| 2022-03-21 | $0.05254 | $0.05702 | $0.05254 | $0.05702 | $1.65M | +8.53% |
| 2022-03-20 | $0.06271 | $0.06271 | $0.05254 | $0.05254 | $1.73M | -16.22% |
| 2022-03-19 | $0.05764 | $0.06271 | $0.05764 | $0.06271 | $1.32M | +8.80% |
| 2022-03-18 | $0.05581 | $0.05764 | $0.05581 | $0.05764 | $2.06M | +3.28% |
| 2022-03-17 | $0.05526 | $0.05581 | $0.05526 | $0.05581 | $928.95K | +1.00% |
| 2022-03-16 | $0.05245 | $0.05526 | $0.05245 | $0.05526 | $1.54M | +5.36% |
| 2022-03-15 | $0.05245 | $0.05245 | $0.05245 | $0.05245 | $228.99K | +0.00% |
Frequently asked questions
What was the Onyxcoin price on January 1, 2022?
XCN opened 2022-03-15 at $0.05245 and closed that day at $0.05245.
What was the highest price of Onyxcoin in 2022?
The highest was $0.183781 on 2022-06-01; the lowest was $0.011553 on 2022-12-31.
How much did Onyxcoin change in 2022?
XCN moved -77.07% in 2022, from $0.05245 to $0.012029.
More about Onyxcoin
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.