Onyxcoin price history in 2023
In 2023 Onyxcoin (XCN) went from $0.012002 on 2023-01-01 to $0.001508 on 2023-12-31, a change of -87.44%. The highest price was $0.018045 on 2023-02-15 and the lowest $0.000696 on 2023-10-09. About $551.72M was traded across the year. The best day was 2023-12-09 (+61.67%) and the worst 2023-06-10 (-20.57%).
$0.012002Open · 2023-01-01
$0.001508Close · 2023-12-31
$0.018045High · 2023-02-15
$0.000696Low · 2023-10-09
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.012002 | $0.01313 | $0.009641 | $0.01093 | $23.84M | -8.93% |
| February | $0.010809 | $0.018045 | $0.008002 | $0.008755 | $141.75M | -19.00% |
| March | $0.008759 | $0.009896 | $0.003565 | $0.004107 | $82.68M | -53.11% |
| April | $0.004125 | $0.005501 | $0.002473 | $0.002572 | $89.11M | -37.64% |
| May | $0.002479 | $0.002566 | $0.001722 | $0.001754 | $37.91M | -29.25% |
| June | $0.001769 | $0.001774 | $0.000866 | $0.001163 | $36.80M | -34.27% |
| July | $0.001167 | $0.001319 | $0.000963 | $0.001002 | $14.82M | -14.10% |
| August | $0.001009 | $0.001102 | $0.000742 | $0.00076 | $13.11M | -24.65% |
| September | $0.000761 | $0.000867 | $0.000715 | $0.000759 | $7.05M | -0.29% |
| October | $0.000758 | $0.000788 | $0.000696 | $0.000761 | $11.96M | +0.33% |
| November | $0.000762 | $0.001181 | $0.000719 | $0.000985 | $13.45M | +29.25% |
| December | $0.000978 | $0.0031 | $0.000962 | $0.001508 | $79.24M | +54.20% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.001574 | $0.001705 | $0.001436 | $0.001508 | $2.04M | -4.55% |
| 2023-12-30 | $0.001676 | $0.001702 | $0.001564 | $0.00158 | $2.86M | -5.76% |
| 2023-12-29 | $0.001754 | $0.001791 | $0.001666 | $0.001676 | $1.01M | -3.54% |
| 2023-12-28 | $0.001773 | $0.001898 | $0.001637 | $0.001738 | $2.11M | -2.64% |
| 2023-12-27 | $0.001803 | $0.001941 | $0.00175 | $0.001785 | $3.18M | -1.49% |
| 2023-12-26 | $0.001888 | $0.001994 | $0.001733 | $0.001812 | $2.20M | -4.32% |
| 2023-12-25 | $0.001932 | $0.00207 | $0.00183 | $0.001894 | $2.43M | -1.26% |
| 2023-12-24 | $0.001945 | $0.002123 | $0.001857 | $0.001918 | $3.12M | -1.29% |
| 2023-12-23 | $0.001811 | $0.002215 | $0.001811 | $0.001943 | $2.93M | +6.43% |
| 2023-12-22 | $0.00184 | $0.002026 | $0.001801 | $0.001826 | $2.33M | -0.79% |
| 2023-12-21 | $0.001823 | $0.001864 | $0.001795 | $0.00184 | $2.25M | -0.02% |
| 2023-12-20 | $0.001893 | $0.001906 | $0.001816 | $0.001841 | $2.35M | -1.71% |
| 2023-12-19 | $0.001857 | $0.001912 | $0.001721 | $0.001873 | $2.39M | -3.70% |
| 2023-12-18 | $0.001881 | $0.001985 | $0.0017 | $0.001945 | $778.52K | +2.80% |
| 2023-12-17 | $0.001869 | $0.002175 | $0.001708 | $0.001892 | $2.87M | -6.42% |
| 2023-12-16 | $0.002049 | $0.002138 | $0.001977 | $0.002022 | $860.39K | -2.25% |
| 2023-12-15 | $0.002027 | $0.002149 | $0.001986 | $0.002068 | $3.28M | -2.55% |
| 2023-12-14 | $0.00214 | $0.0023 | $0.002047 | $0.002122 | $1.51M | -1.56% |
| 2023-12-13 | $0.001968 | $0.002341 | $0.001767 | $0.002156 | $5.30M | +9.03% |
| 2023-12-12 | $0.002082 | $0.002168 | $0.001911 | $0.001977 | $2.82M | -5.33% |
| 2023-12-11 | $0.002416 | $0.002506 | $0.001965 | $0.002089 | $4.40M | -13.90% |
| 2023-12-10 | $0.002781 | $0.002816 | $0.002057 | $0.002426 | $8.29M | -12.58% |
| 2023-12-09 | $0.00172 | $0.0031 | $0.001638 | $0.002775 | $8.19M | +61.67% |
| 2023-12-08 | $0.001456 | $0.001756 | $0.001379 | $0.001716 | $2.18M | +18.04% |
| 2023-12-07 | $0.001201 | $0.001554 | $0.001154 | $0.001454 | $2.55M | +20.47% |
| 2023-12-06 | $0.00111 | $0.001299 | $0.001061 | $0.001207 | $1.25M | +8.64% |
| 2023-12-05 | $0.00111 | $0.001151 | $0.001049 | $0.001111 | $890.17K | +0.11% |
| 2023-12-04 | $0.001008 | $0.001151 | $0.000997 | $0.00111 | $1.03M | +10.32% |
| 2023-12-03 | $0.001033 | $0.001038 | $0.00099 | $0.001006 | $684.80K | -2.65% |
| 2023-12-02 | $0.001007 | $0.001039 | $0.00099 | $0.001033 | $711.79K | +2.57% |
| 2023-12-01 | $0.000978 | $0.001027 | $0.000962 | $0.001007 | $452.29K | +2.28% |
| 2023-11-30 | $0.001008 | $0.0011 | $0.000956 | $0.000985 | $600.74K | -2.24% |
| 2023-11-29 | $0.000995 | $0.001037 | $0.000964 | $0.001007 | $461.61K | +1.22% |
| 2023-11-28 | $0.000991 | $0.001097 | $0.000931 | $0.000995 | $936.36K | +0.49% |
| 2023-11-27 | $0.000956 | $0.001103 | $0.000883 | $0.000991 | $1.55M | +3.58% |
| 2023-11-26 | $0.001014 | $0.001019 | $0.00092 | $0.000956 | $572.50K | -5.57% |
| 2023-11-25 | $0.001013 | $0.001095 | $0.000981 | $0.001013 | $876.39K | +0.05% |
| 2023-11-24 | $0.000864 | $0.001181 | $0.000857 | $0.001012 | $997.02K | +17.03% |
| 2023-11-23 | $0.000857 | $0.000907 | $0.000837 | $0.000865 | $288.72K | +0.84% |
| 2023-11-22 | $0.000857 | $0.000867 | $0.000801 | $0.000858 | $319.21K | +0.22% |
| 2023-11-21 | $0.00088 | $0.000885 | $0.000835 | $0.000856 | $250.89K | -2.63% |
| 2023-11-20 | $0.00088 | $0.000891 | $0.000867 | $0.000879 | $179.77K | +0.02% |
| 2023-11-19 | $0.000895 | $0.000895 | $0.000868 | $0.000879 | $135.83K | -1.75% |
| 2023-11-18 | $0.000866 | $0.000937 | $0.000829 | $0.000894 | $426.16K | +3.27% |
| 2023-11-17 | $0.000866 | $0.000882 | $0.000834 | $0.000866 | $133.52K | +0.54% |
| 2023-11-16 | $0.000931 | $0.000931 | $0.000852 | $0.000861 | $236.11K | -7.34% |
| 2023-11-15 | $0.000858 | $0.000989 | $0.000836 | $0.00093 | $329.97K | +8.31% |
| 2023-11-14 | $0.000858 | $0.000889 | $0.000827 | $0.000858 | $226.10K | -0.09% |
| 2023-11-13 | $0.000906 | $0.000912 | $0.000855 | $0.000859 | $126.32K | -5.10% |
| 2023-11-12 | $0.000921 | $0.000948 | $0.000895 | $0.000905 | $220.96K | -1.46% |
| 2023-11-11 | $0.000918 | $0.000938 | $0.000896 | $0.000919 | $199.98K | +0.40% |
| 2023-11-10 | $0.000884 | $0.000968 | $0.000856 | $0.000915 | $363.23K | +3.74% |
| 2023-11-09 | $0.000927 | $0.000943 | $0.000833 | $0.000882 | $369.38K | -4.79% |
| 2023-11-08 | $0.000929 | $0.000965 | $0.000885 | $0.000926 | $393.94K | -0.37% |
| 2023-11-07 | $0.000931 | $0.001048 | $0.000868 | $0.00093 | $1.30M | -0.34% |
| 2023-11-06 | $0.00077 | $0.001013 | $0.000758 | $0.000933 | $1.03M | +20.73% |
| 2023-11-05 | $0.000769 | $0.000823 | $0.000763 | $0.000773 | $177.28K | -0.05% |
| 2023-11-04 | $0.000768 | $0.000776 | $0.000752 | $0.000773 | $103.71K | +0.74% |
| 2023-11-03 | $0.000766 | $0.000774 | $0.000747 | $0.000768 | $127.31K | +0.12% |
| 2023-11-02 | $0.000777 | $0.000788 | $0.000758 | $0.000767 | $104.11K | -1.16% |
| 2023-11-01 | $0.000762 | $0.000784 | $0.000719 | $0.000776 | $415.83K | +1.99% |
| 2023-10-31 | $0.000773 | $0.000783 | $0.000757 | $0.000761 | $155.52K | -1.42% |
| 2023-10-30 | $0.000769 | $0.000788 | $0.000768 | $0.000772 | $140.80K | +0.31% |
| 2023-10-29 | $0.000768 | $0.000775 | $0.000751 | $0.000769 | $138.42K | +0.19% |
| 2023-10-28 | $0.000768 | $0.000776 | $0.000754 | $0.000768 | $177.70K | +0.10% |
| 2023-10-27 | $0.000762 | $0.000773 | $0.000744 | $0.000767 | $176.48K | +0.79% |
| 2023-10-26 | $0.000765 | $0.00078 | $0.000753 | $0.000761 | $218.17K | -0.62% |
| 2023-10-25 | $0.000756 | $0.00078 | $0.000742 | $0.000766 | $199.48K | +1.23% |
| 2023-10-24 | $0.000743 | $0.000764 | $0.000738 | $0.000756 | $227.75K | +1.45% |
| 2023-10-23 | $0.00073 | $0.00076 | $0.000725 | $0.000746 | $129.21K | +2.24% |
| 2023-10-22 | $0.000727 | $0.000741 | $0.000719 | $0.000729 | $66.73K | +0.33% |
| 2023-10-21 | $0.000727 | $0.000732 | $0.000723 | $0.000727 | $75.40K | -0.02% |
| 2023-10-20 | $0.000711 | $0.000728 | $0.000708 | $0.000727 | $114.34K | +2.09% |
| 2023-10-19 | $0.000718 | $0.00072 | $0.000703 | $0.000712 | $92.75K | -0.63% |
| 2023-10-18 | $0.000716 | $0.000726 | $0.000713 | $0.000717 | $103.06K | -0.05% |
| 2023-10-17 | $0.000727 | $0.000735 | $0.00071 | $0.000717 | $82.61K | -1.28% |
| 2023-10-16 | $0.000723 | $0.000731 | $0.000713 | $0.000726 | $94.29K | +0.43% |
| 2023-10-15 | $0.000715 | $0.000732 | $0.000712 | $0.000723 | $73.99K | +0.98% |
| 2023-10-14 | $0.00072 | $0.000725 | $0.000712 | $0.000716 | $69.61K | -0.46% |
| 2023-10-13 | $0.000718 | $0.000731 | $0.000706 | $0.000719 | $171.02K | +0.45% |
| 2023-10-12 | $0.000711 | $0.000724 | $0.000706 | $0.000716 | $911.78K | +0.83% |
| 2023-10-11 | $0.000713 | $0.000719 | $0.000696 | $0.00071 | $601.76K | -1.00% |
| 2023-10-10 | $0.000713 | $0.000731 | $0.000699 | $0.000717 | $858.36K | +0.55% |
| 2023-10-09 | $0.000718 | $0.000735 | $0.000696 | $0.000713 | $981.20K | -4.32% |
| 2023-10-08 | $0.000744 | $0.000756 | $0.000736 | $0.000746 | $50.39K | +0.14% |
| 2023-10-07 | $0.000744 | $0.000757 | $0.0007 | $0.000745 | $680.58K | -0.30% |
| 2023-10-06 | $0.000748 | $0.000765 | $0.00072 | $0.000747 | $1.03M | -0.13% |
| 2023-10-05 | $0.000754 | $0.00076 | $0.000735 | $0.000748 | $1.01M | -0.75% |
| 2023-10-04 | $0.000751 | $0.000788 | $0.000737 | $0.000753 | $933.66K | +0.26% |
| 2023-10-03 | $0.000772 | $0.000774 | $0.000736 | $0.000752 | $1.06M | -1.66% |
| 2023-10-02 | $0.000759 | $0.000773 | $0.000745 | $0.000764 | $1.24M | -0.16% |
| 2023-10-01 | $0.000758 | $0.000772 | $0.00075 | $0.000765 | $87.82K | +0.88% |
| 2023-09-30 | $0.00076 | $0.000795 | $0.000757 | $0.000759 | $181.13K | -0.07% |
| 2023-09-29 | $0.000762 | $0.000786 | $0.000748 | $0.000759 | $213.76K | -0.31% |
| 2023-09-28 | $0.000754 | $0.000767 | $0.000743 | $0.000762 | $67.91K | +1.04% |
| 2023-09-27 | $0.000754 | $0.000774 | $0.00075 | $0.000754 | $107.76K | +0.18% |
| 2023-09-26 | $0.000754 | $0.000766 | $0.000748 | $0.000752 | $60.81K | -0.80% |
| 2023-09-25 | $0.000765 | $0.000767 | $0.000748 | $0.000758 | $71.79K | -0.62% |
| 2023-09-24 | $0.000768 | $0.000794 | $0.000755 | $0.000763 | $172.04K | -0.50% |
| 2023-09-23 | $0.00078 | $0.000785 | $0.000762 | $0.000767 | $98.96K | -1.63% |
| 2023-09-22 | $0.000759 | $0.000782 | $0.000745 | $0.00078 | $103.57K | +2.47% |
| 2023-09-21 | $0.000772 | $0.000781 | $0.000758 | $0.000761 | $96.65K | -1.29% |
| 2023-09-20 | $0.000773 | $0.000783 | $0.000767 | $0.000771 | $96.84K | -0.17% |
| 2023-09-19 | $0.000777 | $0.000801 | $0.000759 | $0.000772 | $164.97K | -0.51% |
| 2023-09-18 | $0.000793 | $0.000794 | $0.000768 | $0.000776 | $222.68K | -2.04% |
| 2023-09-17 | $0.000755 | $0.000867 | $0.000749 | $0.000792 | $556.53K | +5.00% |
| 2023-09-16 | $0.000761 | $0.000772 | $0.000752 | $0.000755 | $76.69K | -0.80% |
| 2023-09-15 | $0.000756 | $0.000764 | $0.000748 | $0.000761 | $91.51K | +0.59% |
| 2023-09-14 | $0.000765 | $0.000766 | $0.00074 | $0.000756 | $208.14K | -1.06% |
| 2023-09-13 | $0.000769 | $0.000802 | $0.000743 | $0.000764 | $479.15K | +0.66% |
| 2023-09-12 | $0.00072 | $0.000826 | $0.000715 | $0.000759 | $1.04M | +5.45% |
| 2023-09-11 | $0.000745 | $0.000754 | $0.000718 | $0.00072 | $230.82K | -2.55% |
| 2023-09-10 | $0.000762 | $0.000765 | $0.000735 | $0.000739 | $155.88K | -2.93% |
| 2023-09-09 | $0.000759 | $0.000767 | $0.000753 | $0.000761 | $80.35K | +0.37% |
| 2023-09-08 | $0.000763 | $0.000771 | $0.00075 | $0.000758 | $108.54K | -0.58% |
| 2023-09-07 | $0.000757 | $0.000778 | $0.000748 | $0.000763 | $156.95K | +0.74% |
| 2023-09-06 | $0.000751 | $0.000763 | $0.000746 | $0.000757 | $200.99K | +0.37% |
| 2023-09-05 | $0.00076 | $0.000767 | $0.000745 | $0.000754 | $753.53K | +0.79% |
| 2023-09-04 | $0.000754 | $0.000772 | $0.000741 | $0.000748 | $241.90K | -0.63% |
| 2023-09-03 | $0.000762 | $0.000764 | $0.000739 | $0.000753 | $293.37K | -1.09% |
| 2023-09-02 | $0.000752 | $0.000775 | $0.000745 | $0.000761 | $193.27K | +1.21% |
| 2023-09-01 | $0.000761 | $0.000801 | $0.000746 | $0.000752 | $524.23K | -1.01% |
| 2023-08-31 | $0.000785 | $0.000812 | $0.00075 | $0.00076 | $302.36K | -3.01% |
| 2023-08-30 | $0.000795 | $0.000803 | $0.000767 | $0.000784 | $131.80K | -1.51% |
| 2023-08-29 | $0.000773 | $0.000798 | $0.000755 | $0.000796 | $189.46K | +2.65% |
| 2023-08-28 | $0.000785 | $0.000817 | $0.000742 | $0.000775 | $319.66K | -1.34% |
| 2023-08-27 | $0.000781 | $0.000792 | $0.000776 | $0.000786 | $124.13K | +0.05% |
| 2023-08-26 | $0.000796 | $0.000819 | $0.000776 | $0.000785 | $863.42K | -1.70% |
| 2023-08-25 | $0.000794 | $0.000869 | $0.00078 | $0.000799 | $845.58K | -0.47% |
| 2023-08-24 | $0.000815 | $0.000838 | $0.000785 | $0.000803 | $974.88K | -2.42% |
| 2023-08-23 | $0.000836 | $0.000848 | $0.000814 | $0.000822 | $1.18M | -0.65% |
| 2023-08-22 | $0.000835 | $0.000901 | $0.00081 | $0.000828 | $1.30M | -3.45% |
| 2023-08-21 | $0.000891 | $0.000919 | $0.00085 | $0.000857 | $478.83K | -3.78% |
| 2023-08-20 | $0.000847 | $0.000931 | $0.000829 | $0.000891 | $546.59K | +5.31% |
| 2023-08-19 | $0.000852 | $0.000873 | $0.00083 | $0.000846 | $385.98K | -0.69% |
| 2023-08-18 | $0.000846 | $0.000859 | $0.000821 | $0.000852 | $515.88K | +0.92% |
| 2023-08-17 | $0.000882 | $0.00091 | $0.000805 | $0.000844 | $340.18K | -4.33% |
| 2023-08-16 | $0.000952 | $0.000954 | $0.000881 | $0.000882 | $123.96K | -6.88% |
| 2023-08-15 | $0.00099 | $0.000996 | $0.000934 | $0.000948 | $152.13K | -4.38% |
| 2023-08-14 | $0.000994 | $0.000996 | $0.000987 | $0.000991 | $83.14K | -0.18% |
| 2023-08-13 | $0.000992 | $0.000997 | $0.000988 | $0.000993 | $118.40K | -0.12% |
| 2023-08-12 | $0.001003 | $0.001006 | $0.000988 | $0.000994 | $91.31K | -0.99% |
| 2023-08-11 | $0.001017 | $0.001024 | $0.001003 | $0.001004 | $104.31K | -1.21% |
| 2023-08-10 | $0.001014 | $0.001022 | $0.001007 | $0.001016 | $82.62K | +0.11% |
| 2023-08-09 | $0.001009 | $0.001046 | $0.001002 | $0.001015 | $244.56K | +0.37% |
| 2023-08-08 | $0.001005 | $0.001031 | $0.000997 | $0.001011 | $138.56K | +0.59% |
| 2023-08-07 | $0.001012 | $0.00102 | $0.000997 | $0.001005 | $120.88K | -0.68% |
| 2023-08-06 | $0.001013 | $0.001037 | $0.00101 | $0.001012 | $89.46K | +0.02% |
| 2023-08-05 | $0.001021 | $0.001034 | $0.001004 | $0.001012 | $160.67K | -0.74% |
| 2023-08-04 | $0.001043 | $0.001102 | $0.000994 | $0.001019 | $700.59K | -0.76% |
| 2023-08-03 | $0.001021 | $0.001099 | $0.001002 | $0.001027 | $934.62K | +1.14% |
| 2023-08-02 | $0.001031 | $0.001077 | $0.00101 | $0.001016 | $536.65K | -1.02% |
| 2023-08-01 | $0.001009 | $0.001084 | $0.000962 | $0.001026 | $929.72K | +2.35% |
| 2023-07-31 | $0.001023 | $0.001028 | $0.000963 | $0.001002 | $780.83K | -2.51% |
| 2023-07-30 | $0.00105 | $0.001054 | $0.001016 | $0.001028 | $555.99K | -2.71% |
| 2023-07-29 | $0.001059 | $0.001068 | $0.001045 | $0.001057 | $291.67K | -0.08% |
| 2023-07-28 | $0.001059 | $0.001099 | $0.001043 | $0.001058 | $690.39K | -0.11% |
| 2023-07-27 | $0.001061 | $0.001078 | $0.001049 | $0.001059 | $270.74K | +0.06% |
| 2023-07-26 | $0.001065 | $0.001093 | $0.001039 | $0.001058 | $792.97K | -0.89% |
| 2023-07-25 | $0.001069 | $0.001088 | $0.001041 | $0.001068 | $707.47K | +0.25% |
| 2023-07-24 | $0.001058 | $0.001154 | $0.001045 | $0.001065 | $785.65K | -2.82% |
| 2023-07-23 | $0.001106 | $0.001113 | $0.001094 | $0.001096 | $68.54K | -1.27% |
| 2023-07-22 | $0.001113 | $0.001138 | $0.0011 | $0.00111 | $987.51K | -0.78% |
| 2023-07-21 | $0.001136 | $0.001141 | $0.001102 | $0.001119 | $600.56K | -1.03% |
| 2023-07-20 | $0.001111 | $0.001264 | $0.0011 | $0.001131 | $571.79K | +1.27% |
| 2023-07-19 | $0.001103 | $0.001132 | $0.001103 | $0.001116 | $459.89K | +1.07% |
| 2023-07-18 | $0.001106 | $0.001206 | $0.001097 | $0.001105 | $505.03K | -1.17% |
| 2023-07-17 | $0.001133 | $0.001153 | $0.001097 | $0.001118 | $596.93K | -2.12% |
| 2023-07-16 | $0.001161 | $0.001167 | $0.001142 | $0.001142 | $193.20K | -1.68% |
| 2023-07-15 | $0.001151 | $0.001189 | $0.00114 | $0.001161 | $176.81K | +0.82% |
| 2023-07-14 | $0.001192 | $0.001217 | $0.001132 | $0.001152 | $227.00K | -3.25% |
| 2023-07-13 | $0.001129 | $0.001256 | $0.001127 | $0.001191 | $363.28K | +5.28% |
| 2023-07-12 | $0.001146 | $0.001167 | $0.001125 | $0.001131 | $111.34K | -1.20% |
| 2023-07-11 | $0.001154 | $0.001172 | $0.001135 | $0.001145 | $155.59K | -0.77% |
| 2023-07-10 | $0.00116 | $0.001173 | $0.001137 | $0.001153 | $224.37K | -0.61% |
| 2023-07-09 | $0.001178 | $0.001189 | $0.001152 | $0.001161 | $211.67K | -1.35% |
| 2023-07-08 | $0.001152 | $0.001231 | $0.001148 | $0.001176 | $408.34K | +1.73% |
| 2023-07-07 | $0.001177 | $0.001265 | $0.001137 | $0.001156 | $758.21K | -2.02% |
| 2023-07-06 | $0.001126 | $0.001319 | $0.00111 | $0.00118 | $1.44M | +4.79% |
| 2023-07-05 | $0.001172 | $0.001187 | $0.001113 | $0.001126 | $248.94K | -4.05% |
| 2023-07-04 | $0.001185 | $0.001206 | $0.001156 | $0.001174 | $294.24K | -0.98% |
| 2023-07-03 | $0.00118 | $0.001213 | $0.001171 | $0.001185 | $382.54K | +0.41% |
| 2023-07-02 | $0.001171 | $0.001206 | $0.001159 | $0.001181 | $469.26K | +0.79% |
| 2023-07-01 | $0.001167 | $0.001193 | $0.001143 | $0.001171 | $489.07K | +0.74% |
| 2023-06-30 | $0.001161 | $0.001191 | $0.001122 | $0.001163 | $654.78K | +0.66% |
| 2023-06-29 | $0.001121 | $0.001201 | $0.001098 | $0.001155 | $588.96K | +1.86% |
| 2023-06-28 | $0.001207 | $0.00121 | $0.001094 | $0.001134 | $1.10M | -6.17% |
| 2023-06-27 | $0.001213 | $0.001229 | $0.001171 | $0.001209 | $400.15K | -0.22% |
| 2023-06-26 | $0.001238 | $0.001294 | $0.001195 | $0.001211 | $777.09K | -1.84% |
| 2023-06-25 | $0.00121 | $0.001338 | $0.001196 | $0.001234 | $1.43M | +0.96% |
| 2023-06-24 | $0.001202 | $0.001365 | $0.00117 | $0.001222 | $1.40M | -3.63% |
| 2023-06-23 | $0.001274 | $0.001357 | $0.00121 | $0.001268 | $769.09K | -1.28% |
| 2023-06-22 | $0.001394 | $0.001458 | $0.00126 | $0.001285 | $2.42M | -7.86% |
| 2023-06-21 | $0.001381 | $0.00142 | $0.001252 | $0.001394 | $2.39M | +0.91% |
| 2023-06-20 | $0.001065 | $0.001529 | $0.001061 | $0.001382 | $6.61M | +29.97% |
| 2023-06-19 | $0.000936 | $0.001073 | $0.000932 | $0.001063 | $683.44K | +13.88% |
| 2023-06-18 | $0.00098 | $0.000987 | $0.000927 | $0.000934 | $200.39K | -4.93% |
| 2023-06-17 | $0.000988 | $0.001022 | $0.000966 | $0.000982 | $373.64K | +0.25% |
| 2023-06-16 | $0.000954 | $0.001183 | $0.00093 | $0.000979 | $1.89M | +1.50% |
| 2023-06-15 | $0.000914 | $0.001183 | $0.000877 | $0.000965 | $1.58M | +5.47% |
| 2023-06-14 | $0.000949 | $0.00096 | $0.000866 | $0.000915 | $1.27M | -3.90% |
| 2023-06-13 | $0.000964 | $0.000984 | $0.000919 | $0.000952 | $1.08M | -2.14% |
| 2023-06-12 | $0.000996 | $0.001015 | $0.000961 | $0.000973 | $904.02K | -2.01% |
| 2023-06-11 | $0.000992 | $0.001099 | $0.000971 | $0.000993 | $944.55K | -0.81% |
| 2023-06-10 | $0.001259 | $0.001259 | $0.000943 | $0.001001 | $1.29M | -20.57% |
| 2023-06-09 | $0.001282 | $0.001317 | $0.001245 | $0.00126 | $184.80K | -1.99% |
| 2023-06-08 | $0.00129 | $0.001316 | $0.001248 | $0.001286 | $690.85K | -0.69% |
| 2023-06-07 | $0.001472 | $0.001489 | $0.001273 | $0.001295 | $892.21K | -12.14% |
| 2023-06-06 | $0.001457 | $0.001493 | $0.001385 | $0.001474 | $1.58M | +1.88% |
| 2023-06-05 | $0.001739 | $0.001739 | $0.00141 | $0.001446 | $2.40M | -17.09% |
| 2023-06-04 | $0.001737 | $0.001769 | $0.00173 | $0.001744 | $85.87K | -0.33% |
| 2023-06-03 | $0.001759 | $0.001759 | $0.001728 | $0.00175 | $836.11K | -0.63% |
| 2023-06-02 | $0.001764 | $0.001772 | $0.001733 | $0.001761 | $824.19K | +0.42% |
| 2023-06-01 | $0.001769 | $0.001774 | $0.001732 | $0.001754 | $545.16K | -0.01% |
| 2023-05-31 | $0.00174 | $0.00178 | $0.001722 | $0.001754 | $882.80K | -2.52% |
| 2023-05-30 | $0.001817 | $0.00184 | $0.001776 | $0.001799 | $147.39K | -0.14% |
| 2023-05-29 | $0.001774 | $0.001909 | $0.001773 | $0.001802 | $933.33K | -3.10% |
| 2023-05-28 | $0.001776 | $0.00195 | $0.001776 | $0.00186 | $943.09K | +4.60% |
| 2023-05-27 | $0.001773 | $0.001785 | $0.001753 | $0.001778 | $139.85K | +0.47% |
| 2023-05-26 | $0.001771 | $0.001809 | $0.001746 | $0.001769 | $988.36K | -0.79% |
| 2023-05-25 | $0.001783 | $0.001899 | $0.001727 | $0.001783 | $453.96K | +0.27% |
| 2023-05-24 | $0.001766 | $0.001797 | $0.001724 | $0.001779 | $1.05M | -5.41% |
| 2023-05-23 | $0.001865 | $0.001897 | $0.001826 | $0.00188 | $381.79K | +0.93% |
| 2023-05-22 | $0.001831 | $0.001904 | $0.001821 | $0.001863 | $1.49M | +0.89% |
| 2023-05-21 | $0.00189 | $0.001904 | $0.001793 | $0.001847 | $798.43K | -3.24% |
| 2023-05-20 | $0.001944 | $0.001952 | $0.001884 | $0.001908 | $1.35M | -1.59% |
| 2023-05-19 | $0.001913 | $0.002022 | $0.001897 | $0.001939 | $1.64M | +1.57% |
| 2023-05-18 | $0.001931 | $0.001942 | $0.00187 | $0.001909 | $1.60M | -1.69% |
| 2023-05-17 | $0.001909 | $0.001975 | $0.001905 | $0.001942 | $1.49M | +1.66% |
| 2023-05-16 | $0.00191 | $0.001954 | $0.001885 | $0.001911 | $1.36M | -0.30% |
| 2023-05-15 | $0.001923 | $0.001964 | $0.001885 | $0.001916 | $1.36M | -0.37% |
| 2023-05-14 | $0.001929 | $0.00196 | $0.001871 | $0.001923 | $1.50M | +0.74% |
| 2023-05-13 | $0.00189 | $0.001939 | $0.001847 | $0.001909 | $1.52M | +0.40% |
| 2023-05-12 | $0.001863 | $0.001925 | $0.001825 | $0.001902 | $1.42M | +1.20% |
| 2023-05-11 | $0.001937 | $0.001942 | $0.001785 | $0.001879 | $1.70M | -8.33% |
| 2023-05-10 | $0.002216 | $0.002216 | $0.001965 | $0.00205 | $737.26K | -7.21% |
| 2023-05-09 | $0.001926 | $0.002378 | $0.00188 | $0.002209 | $1.44M | +15.13% |
| 2023-05-08 | $0.002213 | $0.002213 | $0.001877 | $0.001919 | $626.93K | -13.08% |
| 2023-05-07 | $0.002232 | $0.00228 | $0.002199 | $0.002208 | $312.49K | -0.67% |
| 2023-05-06 | $0.002193 | $0.002279 | $0.002191 | $0.002222 | $1.83M | -5.63% |
| 2023-05-05 | $0.002404 | $0.002477 | $0.002263 | $0.002355 | $1.15M | -1.89% |
| 2023-05-04 | $0.002338 | $0.002448 | $0.002328 | $0.002401 | $972.83K | +1.58% |
| 2023-05-03 | $0.002409 | $0.002429 | $0.002304 | $0.002363 | $2.89M | -0.82% |
| 2023-05-02 | $0.002447 | $0.002501 | $0.002324 | $0.002383 | $2.61M | -1.86% |
| 2023-05-01 | $0.002479 | $0.002566 | $0.002303 | $0.002428 | $2.18M | -5.61% |
| 2023-04-30 | $0.002536 | $0.002818 | $0.002508 | $0.002572 | $1.95M | +1.31% |
| 2023-04-29 | $0.002537 | $0.002653 | $0.002501 | $0.002539 | $1.26M | +0.04% |
| 2023-04-28 | $0.002515 | $0.002646 | $0.002473 | $0.002538 | $2.68M | -6.01% |
| 2023-04-27 | $0.002694 | $0.002795 | $0.002658 | $0.0027 | $1.07M | +0.29% |
| 2023-04-26 | $0.002864 | $0.002941 | $0.002668 | $0.002692 | $2.61M | -6.29% |
| 2023-04-25 | $0.00295 | $0.002956 | $0.002807 | $0.002873 | $2.67M | -2.61% |
| 2023-04-24 | $0.002848 | $0.003052 | $0.002838 | $0.00295 | $1.24M | +2.65% |
| 2023-04-23 | $0.002995 | $0.00301 | $0.002819 | $0.002874 | $2.80M | -3.03% |
| 2023-04-22 | $0.002918 | $0.003101 | $0.00287 | $0.002963 | $2.57M | +1.24% |
| 2023-04-21 | $0.003136 | $0.00319 | $0.002876 | $0.002927 | $3.35M | -5.80% |
| 2023-04-20 | $0.003332 | $0.003373 | $0.0031 | $0.003107 | $3.60M | -5.87% |
| 2023-04-19 | $0.003789 | $0.003809 | $0.003301 | $0.003301 | $6.13M | -12.92% |
| 2023-04-18 | $0.003783 | $0.003852 | $0.003743 | $0.003791 | $1.81M | +0.10% |
| 2023-04-17 | $0.003918 | $0.003925 | $0.003761 | $0.003787 | $2.94M | -1.97% |
| 2023-04-16 | $0.00392 | $0.003969 | $0.003863 | $0.003863 | $2.37M | -1.57% |
| 2023-04-15 | $0.003976 | $0.003999 | $0.003906 | $0.003925 | $2.56M | -1.00% |
| 2023-04-14 | $0.003959 | $0.00404 | $0.003918 | $0.003964 | $2.77M | +0.21% |
| 2023-04-13 | $0.003918 | $0.0042 | $0.003883 | $0.003956 | $3.87M | +0.12% |
| 2023-04-12 | $0.004112 | $0.004146 | $0.003893 | $0.003951 | $3.22M | -3.96% |
| 2023-04-11 | $0.004134 | $0.004189 | $0.004077 | $0.004114 | $2.40M | -0.42% |
| 2023-04-10 | $0.004162 | $0.004199 | $0.004076 | $0.004131 | $2.79M | -0.14% |
| 2023-04-09 | $0.004156 | $0.004298 | $0.00408 | $0.004137 | $2.99M | -0.00% |
| 2023-04-08 | $0.00426 | $0.004323 | $0.004095 | $0.004137 | $3.20M | -2.77% |
| 2023-04-07 | $0.004502 | $0.004584 | $0.004215 | $0.004255 | $3.05M | -4.59% |
| 2023-04-06 | $0.004643 | $0.005063 | $0.004428 | $0.00446 | $6.66M | -4.20% |
| 2023-04-05 | $0.004096 | $0.005501 | $0.00397 | $0.004655 | $9.37M | +13.89% |
| 2023-04-04 | $0.003923 | $0.004147 | $0.003899 | $0.004088 | $820.77K | +4.14% |
| 2023-04-03 | $0.003931 | $0.004103 | $0.003813 | $0.003925 | $2.42M | -0.85% |
| 2023-04-02 | $0.004027 | $0.004053 | $0.003715 | $0.003959 | $1.89M | -2.58% |
| 2023-04-01 | $0.004125 | $0.00415 | $0.00401 | $0.004063 | $2.06M | -1.07% |
| 2023-03-31 | $0.004086 | $0.004654 | $0.003941 | $0.004107 | $3.56M | +1.04% |
| 2023-03-30 | $0.004215 | $0.004328 | $0.004011 | $0.004065 | $2.56M | -3.81% |
| 2023-03-29 | $0.004119 | $0.004266 | $0.004093 | $0.004226 | $841.56K | +2.50% |
| 2023-03-28 | $0.004201 | $0.00433 | $0.004071 | $0.004123 | $2.19M | -0.95% |
| 2023-03-27 | $0.004349 | $0.004405 | $0.00395 | $0.004163 | $2.43M | -4.41% |
| 2023-03-26 | $0.004311 | $0.00463 | $0.004145 | $0.004355 | $1.10M | +1.95% |
| 2023-03-25 | $0.004203 | $0.004514 | $0.004018 | $0.004271 | $3.51M | +1.90% |
| 2023-03-24 | $0.004634 | $0.005688 | $0.004072 | $0.004192 | $6.93M | -9.54% |
| 2023-03-23 | $0.003809 | $0.005076 | $0.003717 | $0.004634 | $3.00M | +21.26% |
| 2023-03-22 | $0.004131 | $0.004212 | $0.003565 | $0.003821 | $3.33M | -6.70% |
| 2023-03-21 | $0.004086 | $0.004469 | $0.003953 | $0.004096 | $2.72M | -0.43% |
| 2023-03-20 | $0.004652 | $0.004658 | $0.003985 | $0.004113 | $3.16M | -11.62% |
| 2023-03-19 | $0.004767 | $0.004867 | $0.004624 | $0.004654 | $1.53M | -1.68% |
| 2023-03-18 | $0.004946 | $0.005137 | $0.004637 | $0.004733 | $2.77M | -4.40% |
| 2023-03-17 | $0.005205 | $0.005277 | $0.00463 | $0.004951 | $3.65M | -4.89% |
| 2023-03-16 | $0.005175 | $0.005437 | $0.005049 | $0.005206 | $1.45M | +0.84% |
| 2023-03-15 | $0.006169 | $0.006237 | $0.005056 | $0.005162 | $6.71M | -16.35% |
| 2023-03-14 | $0.006345 | $0.006475 | $0.006019 | $0.006171 | $2.53M | -2.91% |
| 2023-03-13 | $0.006302 | $0.006472 | $0.00596 | $0.006356 | $2.20M | +0.44% |
| 2023-03-12 | $0.005916 | $0.006458 | $0.005721 | $0.006328 | $1.93M | +7.15% |
| 2023-03-11 | $0.006271 | $0.006429 | $0.005749 | $0.005906 | $1.68M | -5.92% |
| 2023-03-10 | $0.006728 | $0.006752 | $0.005269 | $0.006277 | $4.31M | -6.63% |
| 2023-03-09 | $0.007749 | $0.007851 | $0.006285 | $0.006723 | $2.33M | -13.24% |
| 2023-03-08 | $0.008137 | $0.008342 | $0.0077 | $0.007749 | $1.67M | -3.93% |
| 2023-03-07 | $0.008628 | $0.008818 | $0.007959 | $0.008066 | $2.39M | -6.46% |
| 2023-03-06 | $0.008044 | $0.009256 | $0.007827 | $0.008623 | $4.52M | +6.05% |
| 2023-03-05 | $0.00803 | $0.008263 | $0.007888 | $0.008131 | $1.16M | +1.01% |
| 2023-03-04 | $0.00849 | $0.008539 | $0.007715 | $0.00805 | $1.50M | -4.65% |
| 2023-03-03 | $0.009099 | $0.009158 | $0.007844 | $0.008442 | $2.43M | -7.23% |
| 2023-03-02 | $0.009071 | $0.009248 | $0.008715 | $0.009101 | $740.49K | +0.27% |
| 2023-03-01 | $0.008759 | $0.009896 | $0.008718 | $0.009076 | $1.87M | +3.67% |
| 2023-02-28 | $0.009142 | $0.009195 | $0.008647 | $0.008755 | $844.55K | -4.10% |
| 2023-02-27 | $0.009568 | $0.009646 | $0.008899 | $0.009129 | $1.30M | -4.55% |
| 2023-02-26 | $0.008744 | $0.01032 | $0.008426 | $0.009564 | $4.01M | +9.35% |
| 2023-02-25 | $0.010247 | $0.010252 | $0.008002 | $0.008747 | $13.47M | -14.70% |
| 2023-02-24 | $0.01087 | $0.011181 | $0.010053 | $0.010253 | $6.45M | -5.73% |
| 2023-02-23 | $0.011375 | $0.011671 | $0.010736 | $0.010877 | $3.64M | -3.99% |
| 2023-02-22 | $0.011933 | $0.012218 | $0.011085 | $0.011329 | $7.46M | -5.14% |
| 2023-02-21 | $0.011828 | $0.0124 | $0.011134 | $0.011943 | $12.45M | +0.82% |
| 2023-02-20 | $0.012417 | $0.012726 | $0.010064 | $0.011846 | $8.67M | -4.32% |
| 2023-02-19 | $0.013489 | $0.0136 | $0.012214 | $0.012381 | $4.59M | -7.72% |
| 2023-02-18 | $0.014231 | $0.01424 | $0.013037 | $0.013417 | $3.86M | -5.88% |
| 2023-02-17 | $0.014615 | $0.015825 | $0.013845 | $0.014255 | $3.15M | -2.15% |
| 2023-02-16 | $0.016234 | $0.01665 | $0.014399 | $0.014568 | $4.37M | -10.53% |
| 2023-02-15 | $0.017353 | $0.018045 | $0.0144 | $0.016283 | $14.19M | -6.17% |
| 2023-02-14 | $0.015544 | $0.01751 | $0.015493 | $0.017354 | $13.24M | +11.66% |
| 2023-02-13 | $0.01395 | $0.015651 | $0.013922 | $0.015543 | $14.17M | +11.39% |
| 2023-02-12 | $0.012416 | $0.014264 | $0.012306 | $0.013954 | $10.39M | +12.41% |
| 2023-02-11 | $0.011366 | $0.01248 | $0.011222 | $0.012413 | $5.44M | +9.11% |
| 2023-02-10 | $0.010403 | $0.012315 | $0.010017 | $0.011377 | $1.71M | +9.32% |
| 2023-02-09 | $0.011008 | $0.011318 | $0.010338 | $0.010407 | $1.00M | -5.75% |
| 2023-02-08 | $0.011087 | $0.01123 | $0.010851 | $0.011042 | $929.52K | -0.32% |
| 2023-02-07 | $0.01097 | $0.011279 | $0.010945 | $0.011078 | $1.04M | +0.34% |
| 2023-02-06 | $0.010824 | $0.011287 | $0.010748 | $0.01104 | $962.99K | +1.56% |
| 2023-02-05 | $0.010908 | $0.011055 | $0.010661 | $0.01087 | $846.63K | -0.97% |
| 2023-02-04 | $0.011098 | $0.0119 | $0.010834 | $0.010977 | $826.91K | -1.19% |
| 2023-02-03 | $0.011049 | $0.011248 | $0.011009 | $0.011109 | $865.55K | +0.23% |
| 2023-02-02 | $0.011097 | $0.011991 | $0.010866 | $0.011084 | $940.97K | -0.32% |
| 2023-02-01 | $0.010809 | $0.011841 | $0.010633 | $0.011119 | $939.41K | +1.73% |
| 2023-01-31 | $0.011084 | $0.011274 | $0.010766 | $0.01093 | $881.99K | -0.66% |
| 2023-01-30 | $0.011588 | $0.011696 | $0.010669 | $0.011002 | $1.11M | -5.29% |
| 2023-01-29 | $0.011909 | $0.012097 | $0.011397 | $0.011617 | $617.55K | -1.22% |
| 2023-01-28 | $0.01135 | $0.01214 | $0.011319 | $0.011761 | $1.08M | +3.35% |
| 2023-01-27 | $0.011182 | $0.01162 | $0.011044 | $0.01138 | $952.99K | +0.59% |
| 2023-01-26 | $0.011381 | $0.01151 | $0.011152 | $0.011313 | $769.09K | -0.88% |
| 2023-01-25 | $0.011101 | $0.011559 | $0.01105 | $0.011414 | $837.80K | +1.83% |
| 2023-01-24 | $0.011795 | $0.011911 | $0.010852 | $0.011209 | $756.43K | -4.70% |
| 2023-01-23 | $0.01152 | $0.011811 | $0.011443 | $0.011761 | $829.33K | +2.70% |
| 2023-01-22 | $0.011588 | $0.011787 | $0.01103 | $0.011453 | $881.75K | -4.62% |
| 2023-01-21 | $0.011895 | $0.012239 | $0.011281 | $0.012008 | $352.37K | +2.35% |
| 2023-01-20 | $0.011294 | $0.012666 | $0.011215 | $0.011732 | $842.56K | +3.34% |
| 2023-01-19 | $0.011008 | $0.011721 | $0.01082 | $0.011352 | $830.85K | +4.15% |
| 2023-01-18 | $0.012327 | $0.012344 | $0.009641 | $0.0109 | $1.07M | -10.59% |
| 2023-01-17 | $0.012377 | $0.012476 | $0.0120 | $0.012191 | $813.82K | -0.63% |
| 2023-01-16 | $0.012018 | $0.012427 | $0.011873 | $0.012268 | $955.42K | +0.89% |
| 2023-01-15 | $0.012119 | $0.012439 | $0.011744 | $0.012159 | $943.35K | +0.41% |
| 2023-01-14 | $0.0120 | $0.012814 | $0.011629 | $0.01211 | $1.17M | +1.22% |
| 2023-01-13 | $0.011792 | $0.01297 | $0.011467 | $0.011963 | $904.27K | +0.87% |
| 2023-01-12 | $0.011618 | $0.012115 | $0.011102 | $0.01186 | $835.98K | +2.97% |
| 2023-01-11 | $0.011377 | $0.011732 | $0.01116 | $0.011517 | $750.12K | -2.67% |
| 2023-01-10 | $0.01207 | $0.01208 | $0.01169 | $0.011833 | $82.75K | -0.59% |
| 2023-01-09 | $0.012469 | $0.01313 | $0.011716 | $0.011903 | $757.15K | +1.38% |
| 2023-01-08 | $0.011656 | $0.0122 | $0.011381 | $0.011741 | $125.53K | +0.84% |
| 2023-01-07 | $0.011636 | $0.012154 | $0.011435 | $0.011644 | $674.73K | -0.63% |
| 2023-01-06 | $0.011473 | $0.01196 | $0.011428 | $0.011717 | $728.71K | -2.10% |
| 2023-01-05 | $0.01212 | $0.012143 | $0.011522 | $0.011968 | $108.10K | -0.98% |
| 2023-01-04 | $0.012106 | $0.012317 | $0.011456 | $0.012086 | $813.79K | -0.06% |
| 2023-01-03 | $0.0120 | $0.0125 | $0.011877 | $0.012094 | $808.23K | +0.14% |
| 2023-01-02 | $0.011943 | $0.012713 | $0.011885 | $0.012077 | $833.06K | +0.67% |
| 2023-01-01 | $0.012002 | $0.012175 | $0.011242 | $0.011997 | $728.93K | -0.26% |
Frequently asked questions
What was the Onyxcoin price on January 1, 2023?
XCN opened 2023-01-01 at $0.012002 and closed that day at $0.011997.
What was the highest price of Onyxcoin in 2023?
The highest was $0.018045 on 2023-02-15; the lowest was $0.000696 on 2023-10-09.
How much did Onyxcoin change in 2023?
XCN moved -87.44% in 2023, from $0.012002 to $0.001508.
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.