Onyxcoin price history in 2024
In 2024 Onyxcoin (XCN) went from $0.001486 on 2024-01-01 to $0.00235 on 2024-12-31, a change of +58.14%. The highest price was $0.0044 on 2024-03-12 and the lowest $0.00111 on 2024-08-04. About $588.57M was traded across the year. The best day was 2024-02-10 (+36.04%) and the worst 2024-12-09 (-18.20%).
$0.001486Open · 2024-01-01
$0.00235Close · 2024-12-31
$0.0044High · 2024-03-12
$0.00111Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.001486 | $0.001731 | $0.001218 | $0.001278 | $41.50M | -13.99% |
| February | $0.001278 | $0.00224 | $0.001259 | $0.002021 | $59.71M | +58.16% |
| March | $0.002039 | $0.0044 | $0.001965 | $0.002929 | $84.07M | +43.64% |
| April | $0.002921 | $0.002937 | $0.001571 | $0.001993 | $63.64M | -31.76% |
| May | $0.001993 | $0.002356 | $0.00182 | $0.002001 | $65.49M | +0.40% |
| June | $0.002001 | $0.00211 | $0.001512 | $0.001662 | $55.35M | -16.92% |
| July | $0.001662 | $0.001764 | $0.00118 | $0.001498 | $62.52M | -9.86% |
| August | $0.001497 | $0.001645 | $0.00111 | $0.001386 | $40.21M | -7.40% |
| September | $0.001329 | $0.001635 | $0.001181 | $0.001393 | $33.18M | +4.81% |
| October | $0.001333 | $0.00176 | $0.001176 | $0.001222 | $27.98M | -8.32% |
| November | $0.001219 | $0.002361 | $0.001152 | $0.002159 | $25.47M | +77.11% |
| December | $0.002165 | $0.0034 | $0.001807 | $0.00235 | $29.44M | +8.54% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.002458 | $0.002538 | $0.002336 | $0.00235 | $695.15K | -3.72% |
| 2024-12-30 | $0.002369 | $0.002608 | $0.0023 | $0.002441 | $924.63K | +3.39% |
| 2024-12-29 | $0.002467 | $0.002666 | $0.002344 | $0.002361 | $926.56K | -4.54% |
| 2024-12-28 | $0.002242 | $0.002681 | $0.00223 | $0.002473 | $1.33M | +10.32% |
| 2024-12-27 | $0.002098 | $0.002262 | $0.002093 | $0.002242 | $440.30K | +6.72% |
| 2024-12-26 | $0.002204 | $0.002231 | $0.002084 | $0.002101 | $178.69K | -4.71% |
| 2024-12-25 | $0.002277 | $0.002299 | $0.002157 | $0.002204 | $343.73K | -3.47% |
| 2024-12-24 | $0.002222 | $0.002336 | $0.00219 | $0.002284 | $208.49K | +2.82% |
| 2024-12-23 | $0.002245 | $0.002263 | $0.002121 | $0.002221 | $489.62K | -1.17% |
| 2024-12-22 | $0.002106 | $0.002355 | $0.0021 | $0.002247 | $431.71K | +6.89% |
| 2024-12-21 | $0.002136 | $0.002254 | $0.001967 | $0.002102 | $518.84K | -1.39% |
| 2024-12-20 | $0.002082 | $0.002238 | $0.001807 | $0.002132 | $970.66K | +3.47% |
| 2024-12-19 | $0.002145 | $0.002336 | $0.0020 | $0.002061 | $1.70M | -4.66% |
| 2024-12-18 | $0.002407 | $0.002415 | $0.002135 | $0.002161 | $1.18M | -10.25% |
| 2024-12-17 | $0.002466 | $0.002515 | $0.002402 | $0.002408 | $478.06K | -1.97% |
| 2024-12-16 | $0.002522 | $0.002559 | $0.002435 | $0.002456 | $980.66K | -1.75% |
| 2024-12-15 | $0.002488 | $0.002572 | $0.002408 | $0.0025 | $784.93K | -0.26% |
| 2024-12-14 | $0.002485 | $0.002681 | $0.002459 | $0.002507 | $905.46K | +0.98% |
| 2024-12-13 | $0.002526 | $0.002527 | $0.002373 | $0.002482 | $439.09K | -0.64% |
| 2024-12-12 | $0.002438 | $0.002697 | $0.002403 | $0.002498 | $1.28M | +2.55% |
| 2024-12-11 | $0.002217 | $0.002535 | $0.002112 | $0.002436 | $810.34K | +9.91% |
| 2024-12-10 | $0.002279 | $0.002352 | $0.002043 | $0.002217 | $1.03M | -2.68% |
| 2024-12-09 | $0.002786 | $0.002788 | $0.0021 | $0.002277 | $1.17M | -18.20% |
| 2024-12-08 | $0.002757 | $0.002842 | $0.002671 | $0.002784 | $855.39K | +0.50% |
| 2024-12-07 | $0.002802 | $0.002934 | $0.002714 | $0.00277 | $1.04M | -1.02% |
| 2024-12-06 | $0.002697 | $0.00293 | $0.002658 | $0.002799 | $1.51M | +3.94% |
| 2024-12-05 | $0.002774 | $0.002973 | $0.002601 | $0.002693 | $1.26M | -2.90% |
| 2024-12-04 | $0.002411 | $0.0034 | $0.00236 | $0.002773 | $2.75M | +14.98% |
| 2024-12-03 | $0.0021 | $0.002862 | $0.002043 | $0.002412 | $1.35M | +15.43% |
| 2024-12-02 | $0.002173 | $0.002179 | $0.002017 | $0.00209 | $1.36M | -2.65% |
| 2024-12-01 | $0.002165 | $0.002198 | $0.002125 | $0.002147 | $1.08M | -0.57% |
| 2024-11-30 | $0.002137 | $0.002193 | $0.002106 | $0.002159 | $877.26K | +0.92% |
| 2024-11-29 | $0.002093 | $0.00217 | $0.00204 | $0.002139 | $907.33K | +1.99% |
| 2024-11-28 | $0.001986 | $0.002361 | $0.001948 | $0.002098 | $1.35M | +5.65% |
| 2024-11-27 | $0.001844 | $0.002043 | $0.001816 | $0.001985 | $503.84K | +7.75% |
| 2024-11-26 | $0.001863 | $0.001951 | $0.001764 | $0.001843 | $486.80K | -0.39% |
| 2024-11-25 | $0.001923 | $0.00207 | $0.001836 | $0.00185 | $1.19M | -4.69% |
| 2024-11-24 | $0.001739 | $0.002123 | $0.001675 | $0.001941 | $1.59M | +11.95% |
| 2024-11-23 | $0.001628 | $0.001801 | $0.001618 | $0.001734 | $490.84K | +6.50% |
| 2024-11-22 | $0.001604 | $0.001644 | $0.001586 | $0.001628 | $467.39K | +0.74% |
| 2024-11-21 | $0.001551 | $0.00163 | $0.001529 | $0.001616 | $1.05M | +2.91% |
| 2024-11-20 | $0.001616 | $0.001659 | $0.001529 | $0.00157 | $871.41K | -3.01% |
| 2024-11-19 | $0.001644 | $0.001665 | $0.001598 | $0.001619 | $849.70K | -1.36% |
| 2024-11-18 | $0.001616 | $0.001666 | $0.001596 | $0.001641 | $933.26K | +1.52% |
| 2024-11-17 | $0.001623 | $0.001701 | $0.001597 | $0.001617 | $907.21K | -0.62% |
| 2024-11-16 | $0.00152 | $0.001774 | $0.001499 | $0.001627 | $1.08M | +7.01% |
| 2024-11-15 | $0.001432 | $0.001582 | $0.00142 | $0.00152 | $430.90K | +5.95% |
| 2024-11-14 | $0.001455 | $0.001516 | $0.001417 | $0.001435 | $1.11M | -0.87% |
| 2024-11-13 | $0.001513 | $0.001557 | $0.001396 | $0.001447 | $1.31M | -5.24% |
| 2024-11-12 | $0.001597 | $0.00163 | $0.001485 | $0.001528 | $1.46M | -4.55% |
| 2024-11-11 | $0.001489 | $0.001703 | $0.001476 | $0.0016 | $668.73K | +7.59% |
| 2024-11-10 | $0.001461 | $0.001592 | $0.00145 | $0.001487 | $528.76K | +1.60% |
| 2024-11-09 | $0.001384 | $0.00153 | $0.00137 | $0.001464 | $610.33K | +5.82% |
| 2024-11-08 | $0.001361 | $0.001393 | $0.001349 | $0.001384 | $312.83K | +1.30% |
| 2024-11-07 | $0.001371 | $0.001417 | $0.001349 | $0.001366 | $868.08K | -1.23% |
| 2024-11-06 | $0.001337 | $0.001407 | $0.00129 | $0.001383 | $1.22M | +3.56% |
| 2024-11-05 | $0.001194 | $0.001369 | $0.001176 | $0.001335 | $1.45M | +12.18% |
| 2024-11-04 | $0.001206 | $0.001218 | $0.001152 | $0.00119 | $271.78K | -0.71% |
| 2024-11-03 | $0.001234 | $0.001253 | $0.001164 | $0.001199 | $609.31K | -2.82% |
| 2024-11-02 | $0.001236 | $0.001304 | $0.00121 | $0.001234 | $226.50K | +0.34% |
| 2024-11-01 | $0.001219 | $0.001279 | $0.001203 | $0.001229 | $839.59K | +0.61% |
| 2024-10-31 | $0.001324 | $0.001351 | $0.001203 | $0.001222 | $868.62K | -6.65% |
| 2024-10-30 | $0.001347 | $0.001352 | $0.001303 | $0.001309 | $584.19K | -1.86% |
| 2024-10-29 | $0.001295 | $0.001359 | $0.00129 | $0.001334 | $693.07K | +3.17% |
| 2024-10-28 | $0.001308 | $0.00132 | $0.001272 | $0.001293 | $214.89K | -0.48% |
| 2024-10-27 | $0.001328 | $0.001336 | $0.001297 | $0.001299 | $501.83K | -2.04% |
| 2024-10-26 | $0.001311 | $0.001364 | $0.001289 | $0.001326 | $491.41K | +1.17% |
| 2024-10-25 | $0.001395 | $0.001436 | $0.001291 | $0.001311 | $828.48K | -5.66% |
| 2024-10-24 | $0.001388 | $0.001544 | $0.001354 | $0.001389 | $1.03M | +0.15% |
| 2024-10-23 | $0.001432 | $0.001456 | $0.001304 | $0.001387 | $978.67K | -3.03% |
| 2024-10-22 | $0.001442 | $0.00176 | $0.001382 | $0.001431 | $2.30M | -0.74% |
| 2024-10-21 | $0.001307 | $0.001551 | $0.001273 | $0.001441 | $859.77K | +11.05% |
| 2024-10-20 | $0.00129 | $0.001321 | $0.001269 | $0.001298 | $642.09K | +0.48% |
| 2024-10-19 | $0.001301 | $0.001311 | $0.001281 | $0.001292 | $374.66K | -0.34% |
| 2024-10-18 | $0.001266 | $0.001317 | $0.001261 | $0.001296 | $544.19K | +1.31% |
| 2024-10-17 | $0.001279 | $0.001305 | $0.00126 | $0.001279 | $551.53K | +0.16% |
| 2024-10-16 | $0.001276 | $0.001368 | $0.001267 | $0.001277 | $575.68K | +0.23% |
| 2024-10-15 | $0.001316 | $0.001322 | $0.001268 | $0.001274 | $764.98K | -2.24% |
| 2024-10-14 | $0.001281 | $0.001339 | $0.001278 | $0.001304 | $639.77K | +1.96% |
| 2024-10-13 | $0.00129 | $0.001294 | $0.001265 | $0.001279 | $119.68K | +0.16% |
| 2024-10-12 | $0.001287 | $0.001298 | $0.001267 | $0.001277 | $753.51K | -0.41% |
| 2024-10-11 | $0.001272 | $0.001297 | $0.001267 | $0.001282 | $999.18K | +1.69% |
| 2024-10-10 | $0.001218 | $0.001279 | $0.001197 | $0.00126 | $1.20M | +3.70% |
| 2024-10-09 | $0.001255 | $0.001328 | $0.001195 | $0.001215 | $1.32M | -3.45% |
| 2024-10-08 | $0.001275 | $0.001319 | $0.001245 | $0.001259 | $1.38M | -1.69% |
| 2024-10-07 | $0.001348 | $0.001357 | $0.001266 | $0.00128 | $1.78M | +0.13% |
| 2024-10-06 | $0.001245 | $0.001285 | $0.001237 | $0.001279 | $125.04K | +1.76% |
| 2024-10-05 | $0.001262 | $0.001272 | $0.001219 | $0.001257 | $829.09K | -0.68% |
| 2024-10-04 | $0.001256 | $0.001386 | $0.001254 | $0.001265 | $1.42M | +1.75% |
| 2024-10-03 | $0.001193 | $0.001266 | $0.001176 | $0.001243 | $1.67M | +0.34% |
| 2024-10-02 | $0.001248 | $0.001302 | $0.001221 | $0.001239 | $370.91K | -0.88% |
| 2024-10-01 | $0.001333 | $0.001362 | $0.001224 | $0.00125 | $2.57M | -10.24% |
| 2024-09-30 | $0.001472 | $0.001488 | $0.001389 | $0.001393 | $298.68K | -5.49% |
| 2024-09-29 | $0.001484 | $0.001518 | $0.001441 | $0.001474 | $331.93K | -0.16% |
| 2024-09-28 | $0.001482 | $0.001635 | $0.001439 | $0.001476 | $1.26M | -4.50% |
| 2024-09-27 | $0.001464 | $0.001561 | $0.001449 | $0.001546 | $395.94K | +5.50% |
| 2024-09-26 | $0.001432 | $0.001475 | $0.001414 | $0.001465 | $405.66K | +2.07% |
| 2024-09-25 | $0.001454 | $0.001456 | $0.001413 | $0.001435 | $2.06M | -1.28% |
| 2024-09-24 | $0.001422 | $0.001471 | $0.001415 | $0.001454 | $1.48M | +2.49% |
| 2024-09-23 | $0.001422 | $0.001539 | $0.001391 | $0.001419 | $1.40M | +0.35% |
| 2024-09-22 | $0.001409 | $0.001509 | $0.00138 | $0.001413 | $1.45M | -2.10% |
| 2024-09-21 | $0.00137 | $0.001508 | $0.00135 | $0.001444 | $274.36K | +5.54% |
| 2024-09-20 | $0.00134 | $0.001374 | $0.001327 | $0.001368 | $45.32K | +1.53% |
| 2024-09-19 | $0.00135 | $0.001428 | $0.001331 | $0.001347 | $1.60M | +4.40% |
| 2024-09-18 | $0.001302 | $0.001309 | $0.001264 | $0.001291 | $28.33K | +1.11% |
| 2024-09-17 | $0.001311 | $0.001334 | $0.001265 | $0.001277 | $1.52M | +1.19% |
| 2024-09-16 | $0.001296 | $0.001296 | $0.001256 | $0.001262 | $47.94K | -1.21% |
| 2024-09-15 | $0.001314 | $0.001342 | $0.001234 | $0.001277 | $1.40M | -2.55% |
| 2024-09-14 | $0.001347 | $0.001359 | $0.001277 | $0.00131 | $1.18M | -2.80% |
| 2024-09-13 | $0.001331 | $0.001424 | $0.001324 | $0.001348 | $1.57M | +1.35% |
| 2024-09-12 | $0.001297 | $0.001348 | $0.001292 | $0.00133 | $1.46M | +2.67% |
| 2024-09-11 | $0.00127 | $0.001333 | $0.001267 | $0.001296 | $1.72M | +1.64% |
| 2024-09-10 | $0.001303 | $0.001326 | $0.001259 | $0.001275 | $1.61M | -2.18% |
| 2024-09-09 | $0.00129 | $0.001324 | $0.001286 | $0.001303 | $1.68M | +1.17% |
| 2024-09-08 | $0.001272 | $0.001332 | $0.001255 | $0.001288 | $1.51M | +1.62% |
| 2024-09-07 | $0.001249 | $0.00133 | $0.001181 | $0.001268 | $1.27M | +1.85% |
| 2024-09-06 | $0.001264 | $0.001375 | $0.001208 | $0.001245 | $2.06M | -1.37% |
| 2024-09-05 | $0.00125 | $0.001324 | $0.001241 | $0.001262 | $1.77M | +0.38% |
| 2024-09-04 | $0.001316 | $0.001332 | $0.001248 | $0.001257 | $1.53M | -0.32% |
| 2024-09-03 | $0.001319 | $0.001333 | $0.001258 | $0.001261 | $132.39K | -4.25% |
| 2024-09-02 | $0.001294 | $0.001348 | $0.001276 | $0.001317 | $93.53K | +1.73% |
| 2024-09-01 | $0.001329 | $0.001376 | $0.00125 | $0.001295 | $1.59M | -6.60% |
| 2024-08-31 | $0.001349 | $0.001389 | $0.001348 | $0.001386 | $26.88K | +1.51% |
| 2024-08-30 | $0.001332 | $0.001441 | $0.001331 | $0.001366 | $1.56M | -1.16% |
| 2024-08-29 | $0.001367 | $0.001436 | $0.001365 | $0.001382 | $48.11K | +0.24% |
| 2024-08-28 | $0.001395 | $0.001422 | $0.001352 | $0.001378 | $55.26K | -0.90% |
| 2024-08-27 | $0.001414 | $0.00154 | $0.001365 | $0.001391 | $2.20M | -1.93% |
| 2024-08-26 | $0.001476 | $0.001565 | $0.001406 | $0.001418 | $2.00M | -4.33% |
| 2024-08-25 | $0.001506 | $0.001627 | $0.001432 | $0.001482 | $1.82M | -2.28% |
| 2024-08-24 | $0.001464 | $0.001645 | $0.001436 | $0.001517 | $1.98M | +7.91% |
| 2024-08-23 | $0.001331 | $0.001419 | $0.001328 | $0.001406 | $59.79K | +3.38% |
| 2024-08-22 | $0.001317 | $0.0014 | $0.001307 | $0.00136 | $1.57M | +3.14% |
| 2024-08-21 | $0.001295 | $0.00141 | $0.001285 | $0.001319 | $1.69M | +1.65% |
| 2024-08-20 | $0.001298 | $0.001313 | $0.001284 | $0.001297 | $1.58M | +0.11% |
| 2024-08-19 | $0.001266 | $0.001341 | $0.001244 | $0.001296 | $1.59M | +1.84% |
| 2024-08-18 | $0.001316 | $0.001352 | $0.001239 | $0.001272 | $1.77M | -3.30% |
| 2024-08-17 | $0.001317 | $0.001346 | $0.001298 | $0.001316 | $1.52M | -0.14% |
| 2024-08-16 | $0.001341 | $0.001371 | $0.001291 | $0.001318 | $1.89M | +3.61% |
| 2024-08-15 | $0.001332 | $0.001358 | $0.001259 | $0.001272 | $118.21K | -6.01% |
| 2024-08-14 | $0.001306 | $0.001365 | $0.001273 | $0.001353 | $2.37M | +2.95% |
| 2024-08-13 | $0.001362 | $0.001484 | $0.001284 | $0.001314 | $2.67M | +7.52% |
| 2024-08-12 | $0.001154 | $0.001232 | $0.001154 | $0.001222 | $58.36K | +6.15% |
| 2024-08-11 | $0.001238 | $0.001264 | $0.001151 | $0.001151 | $71.83K | -6.33% |
| 2024-08-10 | $0.001232 | $0.001279 | $0.00122 | $0.001229 | $1.72M | -0.44% |
| 2024-08-09 | $0.001237 | $0.0013 | $0.001213 | $0.001235 | $1.98M | -4.11% |
| 2024-08-08 | $0.001165 | $0.001291 | $0.001159 | $0.001288 | $62.00K | +10.96% |
| 2024-08-07 | $0.001226 | $0.001277 | $0.00116 | $0.00116 | $87.21K | -5.35% |
| 2024-08-06 | $0.001233 | $0.001299 | $0.001198 | $0.001226 | $2.69M | +0.26% |
| 2024-08-05 | $0.001127 | $0.001395 | $0.001111 | $0.001223 | $3.92M | +4.81% |
| 2024-08-04 | $0.001221 | $0.001246 | $0.00111 | $0.001167 | $111.81K | -4.35% |
| 2024-08-03 | $0.001272 | $0.001303 | $0.001212 | $0.00122 | $94.22K | -5.23% |
| 2024-08-02 | $0.001325 | $0.001416 | $0.00123 | $0.001287 | $2.82M | -10.39% |
| 2024-08-01 | $0.001497 | $0.001508 | $0.001375 | $0.001436 | $61.12K | -4.14% |
| 2024-07-31 | $0.001513 | $0.001549 | $0.001496 | $0.001498 | $44.65K | -0.93% |
| 2024-07-30 | $0.001576 | $0.001597 | $0.00149 | $0.001512 | $2.04M | -3.77% |
| 2024-07-29 | $0.001599 | $0.001665 | $0.00154 | $0.001572 | $2.55M | -1.74% |
| 2024-07-28 | $0.001583 | $0.001681 | $0.001574 | $0.001599 | $2.05M | +0.78% |
| 2024-07-27 | $0.001594 | $0.001644 | $0.001567 | $0.001587 | $2.52M | -0.32% |
| 2024-07-26 | $0.001594 | $0.00165 | $0.001555 | $0.001592 | $2.37M | +4.29% |
| 2024-07-25 | $0.001544 | $0.001566 | $0.001487 | $0.001527 | $60.50K | +0.14% |
| 2024-07-24 | $0.001614 | $0.001636 | $0.001496 | $0.001524 | $2.55M | -5.58% |
| 2024-07-23 | $0.001602 | $0.001764 | $0.001568 | $0.001615 | $2.63M | +0.66% |
| 2024-07-22 | $0.001605 | $0.001694 | $0.00158 | $0.001604 | $2.42M | -0.38% |
| 2024-07-21 | $0.001633 | $0.001677 | $0.001594 | $0.00161 | $2.34M | -1.51% |
| 2024-07-20 | $0.001637 | $0.001679 | $0.001611 | $0.001635 | $2.03M | -0.10% |
| 2024-07-19 | $0.001605 | $0.001669 | $0.001595 | $0.001636 | $2.43M | +2.42% |
| 2024-07-18 | $0.001576 | $0.001642 | $0.001552 | $0.001598 | $2.33M | +1.13% |
| 2024-07-17 | $0.001598 | $0.001614 | $0.001567 | $0.00158 | $2.36M | -1.30% |
| 2024-07-16 | $0.001603 | $0.001696 | $0.001591 | $0.001601 | $2.72M | +0.23% |
| 2024-07-15 | $0.001557 | $0.001759 | $0.001538 | $0.001597 | $2.76M | +7.64% |
| 2024-07-14 | $0.001416 | $0.001565 | $0.001396 | $0.001484 | $79.52K | +5.59% |
| 2024-07-13 | $0.001403 | $0.001451 | $0.001395 | $0.001405 | $1.94M | +0.44% |
| 2024-07-12 | $0.00138 | $0.001408 | $0.001367 | $0.001399 | $1.97M | +1.45% |
| 2024-07-11 | $0.001389 | $0.001414 | $0.001356 | $0.001379 | $2.28M | -0.84% |
| 2024-07-10 | $0.001422 | $0.001439 | $0.001376 | $0.001391 | $2.27M | -1.68% |
| 2024-07-09 | $0.001398 | $0.001459 | $0.001365 | $0.001414 | $2.36M | +1.29% |
| 2024-07-08 | $0.001387 | $0.00146 | $0.001363 | $0.001396 | $2.61M | +5.72% |
| 2024-07-07 | $0.001389 | $0.001433 | $0.001316 | $0.001321 | $92.20K | -4.23% |
| 2024-07-06 | $0.001358 | $0.001452 | $0.001353 | $0.001379 | $2.05M | +2.06% |
| 2024-07-05 | $0.001338 | $0.001416 | $0.001299 | $0.001351 | $2.74M | +0.28% |
| 2024-07-04 | $0.001407 | $0.001465 | $0.00118 | $0.001348 | $3.33M | -16.73% |
| 2024-07-03 | $0.001651 | $0.001748 | $0.001603 | $0.001618 | $175.10K | -3.50% |
| 2024-07-02 | $0.001656 | $0.001738 | $0.001607 | $0.001677 | $2.25M | +1.18% |
| 2024-07-01 | $0.001662 | $0.001675 | $0.001643 | $0.001657 | $2.18M | -0.29% |
| 2024-06-30 | $0.001638 | $0.001689 | $0.00163 | $0.001662 | $2.07M | +1.44% |
| 2024-06-29 | $0.00168 | $0.001742 | $0.001625 | $0.001639 | $1.69M | -1.63% |
| 2024-06-28 | $0.001634 | $0.001688 | $0.001612 | $0.001666 | $2.25M | +1.84% |
| 2024-06-27 | $0.001649 | $0.00172 | $0.001624 | $0.001636 | $2.32M | -0.66% |
| 2024-06-26 | $0.001633 | $0.001701 | $0.001614 | $0.001647 | $2.31M | -3.27% |
| 2024-06-25 | $0.001656 | $0.001732 | $0.001641 | $0.001702 | $90.76K | +1.12% |
| 2024-06-24 | $0.001621 | $0.001733 | $0.001592 | $0.001683 | $3.06M | +4.18% |
| 2024-06-23 | $0.001624 | $0.001728 | $0.001512 | $0.001616 | $2.30M | -0.36% |
| 2024-06-22 | $0.001647 | $0.001767 | $0.001601 | $0.001622 | $1.71M | +2.06% |
| 2024-06-21 | $0.0016 | $0.001603 | $0.001558 | $0.001589 | $38.13K | +0.22% |
| 2024-06-20 | $0.001595 | $0.00164 | $0.001559 | $0.001585 | $2.60M | -4.26% |
| 2024-06-19 | $0.001585 | $0.001701 | $0.001571 | $0.001656 | $50.00K | +2.81% |
| 2024-06-18 | $0.001564 | $0.001645 | $0.001518 | $0.001611 | $2.75M | -3.60% |
| 2024-06-17 | $0.001808 | $0.001824 | $0.001626 | $0.001671 | $167.21K | -7.60% |
| 2024-06-16 | $0.001773 | $0.001813 | $0.001759 | $0.001808 | $36.00K | +1.08% |
| 2024-06-15 | $0.001776 | $0.001829 | $0.001756 | $0.001789 | $1.90M | +1.09% |
| 2024-06-14 | $0.00178 | $0.001843 | $0.001713 | $0.00177 | $2.51M | -0.72% |
| 2024-06-13 | $0.001816 | $0.001841 | $0.001764 | $0.001782 | $2.46M | -2.23% |
| 2024-06-12 | $0.001906 | $0.001906 | $0.001811 | $0.001823 | $2.80M | -0.27% |
| 2024-06-11 | $0.001925 | $0.001933 | $0.001801 | $0.001828 | $129.78K | -4.94% |
| 2024-06-10 | $0.001978 | $0.002003 | $0.001876 | $0.001923 | $143.69K | -1.08% |
| 2024-06-09 | $0.00187 | $0.002015 | $0.00175 | $0.001944 | $2.06M | +4.19% |
| 2024-06-08 | $0.001882 | $0.001969 | $0.001831 | $0.001866 | $2.10M | -1.56% |
| 2024-06-07 | $0.002005 | $0.00205 | $0.001822 | $0.001895 | $3.35M | -5.44% |
| 2024-06-06 | $0.002053 | $0.002062 | $0.001982 | $0.002004 | $2.45M | -2.10% |
| 2024-06-05 | $0.002028 | $0.002082 | $0.00201 | $0.002047 | $2.49M | +0.76% |
| 2024-06-04 | $0.002038 | $0.002059 | $0.002007 | $0.002032 | $2.63M | -0.67% |
| 2024-06-03 | $0.002045 | $0.00211 | $0.001967 | $0.002046 | $2.59M | +0.63% |
| 2024-06-02 | $0.001991 | $0.002055 | $0.001961 | $0.002033 | $2.32M | +1.66% |
| 2024-06-01 | $0.002001 | $0.002047 | $0.001985 | $0.0020 | $1.95M | -0.06% |
| 2024-05-31 | $0.00205 | $0.00217 | $0.001976 | $0.002001 | $2.26M | -2.52% |
| 2024-05-30 | $0.00203 | $0.002105 | $0.002017 | $0.002053 | $3.15M | +0.04% |
| 2024-05-29 | $0.001976 | $0.002167 | $0.00197 | $0.002052 | $4.59M | +3.98% |
| 2024-05-28 | $0.00201 | $0.00207 | $0.00197 | $0.001973 | $956.34K | -1.54% |
| 2024-05-27 | $0.002013 | $0.002139 | $0.001978 | $0.002004 | $3.04M | -0.14% |
| 2024-05-26 | $0.002008 | $0.002019 | $0.001971 | $0.002007 | $2.21M | -0.55% |
| 2024-05-25 | $0.002024 | $0.002075 | $0.002002 | $0.002018 | $1.96M | -0.62% |
| 2024-05-24 | $0.002022 | $0.002067 | $0.002009 | $0.002031 | $2.34M | +0.67% |
| 2024-05-23 | $0.002013 | $0.002166 | $0.001958 | $0.002017 | $3.57M | -0.14% |
| 2024-05-22 | $0.002065 | $0.002139 | $0.001993 | $0.00202 | $2.68M | -2.42% |
| 2024-05-21 | $0.002081 | $0.002105 | $0.002053 | $0.00207 | $2.81M | -0.51% |
| 2024-05-20 | $0.001985 | $0.002116 | $0.001984 | $0.002081 | $3.06M | +5.11% |
| 2024-05-19 | $0.001969 | $0.002084 | $0.00189 | $0.00198 | $1.93M | -0.04% |
| 2024-05-18 | $0.001996 | $0.002049 | $0.001968 | $0.00198 | $1.69M | -1.08% |
| 2024-05-17 | $0.00203 | $0.002356 | $0.001986 | $0.002002 | $2.24M | -0.94% |
| 2024-05-16 | $0.001993 | $0.002034 | $0.001967 | $0.002021 | $2.35M | +1.11% |
| 2024-05-15 | $0.001998 | $0.002071 | $0.001985 | $0.001999 | $2.60M | +3.25% |
| 2024-05-14 | $0.002003 | $0.002012 | $0.001924 | $0.001936 | $81.32K | -2.03% |
| 2024-05-13 | $0.002019 | $0.002054 | $0.001946 | $0.001976 | $2.56M | -2.09% |
| 2024-05-12 | $0.002035 | $0.002057 | $0.001966 | $0.002018 | $2.07M | -0.51% |
| 2024-05-11 | $0.002025 | $0.002092 | $0.002003 | $0.002029 | $1.59M | +0.30% |
| 2024-05-10 | $0.00201 | $0.002059 | $0.001989 | $0.002023 | $2.24M | -2.45% |
| 2024-05-09 | $0.00201 | $0.00209 | $0.0020 | $0.002073 | $48.51K | +1.31% |
| 2024-05-08 | $0.002034 | $0.00222 | $0.00199 | $0.002047 | $2.13M | +0.58% |
| 2024-05-07 | $0.002097 | $0.002144 | $0.001989 | $0.002035 | $2.23M | -2.97% |
| 2024-05-06 | $0.002089 | $0.002147 | $0.002064 | $0.002097 | $2.46M | +0.29% |
| 2024-05-05 | $0.002117 | $0.002149 | $0.002079 | $0.002091 | $2.10M | -1.23% |
| 2024-05-04 | $0.002118 | $0.002175 | $0.002073 | $0.002117 | $1.93M | -0.17% |
| 2024-05-03 | $0.002083 | $0.00215 | $0.002076 | $0.002121 | $2.39M | +5.15% |
| 2024-05-02 | $0.001963 | $0.00205 | $0.00194 | $0.002017 | $63.65K | +2.95% |
| 2024-05-01 | $0.001993 | $0.00202 | $0.00182 | $0.001959 | $143.80K | -1.72% |
| 2024-04-30 | $0.002162 | $0.002207 | $0.00187 | $0.001993 | $288.51K | -8.00% |
| 2024-04-29 | $0.002056 | $0.002414 | $0.001964 | $0.002166 | $212.40K | +7.48% |
| 2024-04-28 | $0.002107 | $0.002121 | $0.001956 | $0.002016 | $2.06M | -4.71% |
| 2024-04-27 | $0.002061 | $0.002169 | $0.002028 | $0.002115 | $2.14M | +2.59% |
| 2024-04-26 | $0.002104 | $0.002112 | $0.001988 | $0.002062 | $2.28M | -2.86% |
| 2024-04-25 | $0.002077 | $0.002233 | $0.002058 | $0.002123 | $2.63M | +2.60% |
| 2024-04-24 | $0.002081 | $0.002156 | $0.002005 | $0.002069 | $2.65M | -2.09% |
| 2024-04-23 | $0.002204 | $0.002252 | $0.002079 | $0.002113 | $2.53M | -4.90% |
| 2024-04-22 | $0.002005 | $0.00245 | $0.001987 | $0.002222 | $2.69M | +11.46% |
| 2024-04-21 | $0.001976 | $0.002035 | $0.00191 | $0.001993 | $2.14M | +0.81% |
| 2024-04-20 | $0.001948 | $0.002033 | $0.001915 | $0.001977 | $2.17M | +8.21% |
| 2024-04-19 | $0.001856 | $0.001879 | $0.001719 | $0.001827 | $101.66K | -1.48% |
| 2024-04-18 | $0.001851 | $0.001883 | $0.001715 | $0.001855 | $2.97M | +1.30% |
| 2024-04-17 | $0.001776 | $0.001938 | $0.001752 | $0.001831 | $2.97M | -1.95% |
| 2024-04-16 | $0.001845 | $0.001947 | $0.001769 | $0.001867 | $179.74K | +4.41% |
| 2024-04-15 | $0.001915 | $0.001949 | $0.001759 | $0.001788 | $3.15M | -7.10% |
| 2024-04-14 | $0.001804 | $0.002079 | $0.001753 | $0.001925 | $3.15M | +6.65% |
| 2024-04-13 | $0.002083 | $0.002092 | $0.001571 | $0.001805 | $3.94M | -14.38% |
| 2024-04-12 | $0.002311 | $0.002328 | $0.001781 | $0.002108 | $3.62M | -14.04% |
| 2024-04-11 | $0.002496 | $0.002533 | $0.002416 | $0.002452 | $140.78K | -0.41% |
| 2024-04-10 | $0.002438 | $0.002533 | $0.002252 | $0.002462 | $2.79M | +1.01% |
| 2024-04-09 | $0.002442 | $0.002521 | $0.00234 | $0.002438 | $2.75M | -5.56% |
| 2024-04-08 | $0.002528 | $0.002595 | $0.002481 | $0.002581 | $112.70K | +0.99% |
| 2024-04-07 | $0.00253 | $0.002645 | $0.00246 | $0.002556 | $2.29M | +1.19% |
| 2024-04-06 | $0.002428 | $0.002575 | $0.002421 | $0.002526 | $2.03M | +4.28% |
| 2024-04-05 | $0.002453 | $0.002582 | $0.002387 | $0.002422 | $2.45M | -1.69% |
| 2024-04-04 | $0.002541 | $0.002585 | $0.002344 | $0.002464 | $2.82M | -2.83% |
| 2024-04-03 | $0.002511 | $0.002627 | $0.002396 | $0.002535 | $2.80M | +1.36% |
| 2024-04-02 | $0.00245 | $0.002718 | $0.002385 | $0.002501 | $3.21M | -9.02% |
| 2024-04-01 | $0.002921 | $0.002937 | $0.002637 | $0.002749 | $382.22K | -6.13% |
| 2024-03-31 | $0.002846 | $0.002965 | $0.002838 | $0.002929 | $372.20K | +2.57% |
| 2024-03-30 | $0.002869 | $0.003054 | $0.002811 | $0.002855 | $2.24M | -0.58% |
| 2024-03-29 | $0.0029 | $0.002925 | $0.002834 | $0.002872 | $2.60M | -1.81% |
| 2024-03-28 | $0.002977 | $0.003011 | $0.00288 | $0.002925 | $2.57M | +2.11% |
| 2024-03-27 | $0.002908 | $0.003004 | $0.002813 | $0.002865 | $218.67K | +0.77% |
| 2024-03-26 | $0.002959 | $0.003054 | $0.002817 | $0.002843 | $3.04M | -4.46% |
| 2024-03-25 | $0.003036 | $0.003084 | $0.002814 | $0.002975 | $3.18M | +3.54% |
| 2024-03-24 | $0.002685 | $0.003057 | $0.002658 | $0.002874 | $400.28K | +6.67% |
| 2024-03-23 | $0.002691 | $0.002801 | $0.002655 | $0.002694 | $138.80K | -1.10% |
| 2024-03-22 | $0.002609 | $0.002824 | $0.002574 | $0.002724 | $2.99M | +3.50% |
| 2024-03-21 | $0.002706 | $0.002791 | $0.002537 | $0.002632 | $3.11M | -6.15% |
| 2024-03-20 | $0.002559 | $0.002827 | $0.002433 | $0.002804 | $393.31K | +8.15% |
| 2024-03-19 | $0.002671 | $0.002938 | $0.002425 | $0.002593 | $4.01M | -3.48% |
| 2024-03-18 | $0.002925 | $0.002953 | $0.00236 | $0.002686 | $4.10M | -11.96% |
| 2024-03-17 | $0.002926 | $0.003225 | $0.002821 | $0.003051 | $548.66K | +2.69% |
| 2024-03-16 | $0.003254 | $0.003365 | $0.002707 | $0.002971 | $4.88M | -8.68% |
| 2024-03-15 | $0.002986 | $0.003463 | $0.002894 | $0.003254 | $5.45M | +1.58% |
| 2024-03-14 | $0.003335 | $0.003559 | $0.002954 | $0.003203 | $1.73M | -4.50% |
| 2024-03-13 | $0.003313 | $0.003579 | $0.003198 | $0.003354 | $1.85M | +0.55% |
| 2024-03-12 | $0.002922 | $0.0044 | $0.002825 | $0.003336 | $10.71M | +14.57% |
| 2024-03-11 | $0.002391 | $0.003307 | $0.002319 | $0.002912 | $1.12M | +21.89% |
| 2024-03-10 | $0.002401 | $0.002491 | $0.002345 | $0.002389 | $402.86K | -1.17% |
| 2024-03-09 | $0.002415 | $0.002561 | $0.002372 | $0.002417 | $2.86M | +4.81% |
| 2024-03-08 | $0.002381 | $0.002428 | $0.00225 | $0.002306 | $252.89K | -2.85% |
| 2024-03-07 | $0.002348 | $0.002421 | $0.002291 | $0.002374 | $280.48K | +0.48% |
| 2024-03-06 | $0.002276 | $0.002404 | $0.002225 | $0.002363 | $4.06M | +4.66% |
| 2024-03-05 | $0.002532 | $0.002558 | $0.001965 | $0.002257 | $5.68M | -6.34% |
| 2024-03-04 | $0.002451 | $0.00261 | $0.002397 | $0.00241 | $995.13K | -2.94% |
| 2024-03-03 | $0.002486 | $0.002649 | $0.0024 | $0.002483 | $4.82M | +0.01% |
| 2024-03-02 | $0.002255 | $0.002996 | $0.002227 | $0.002483 | $4.70M | +9.40% |
| 2024-03-01 | $0.002039 | $0.002416 | $0.002008 | $0.00227 | $4.38M | +12.30% |
| 2024-02-29 | $0.001995 | $0.002118 | $0.00196 | $0.002021 | $4.00M | +2.24% |
| 2024-02-28 | $0.002015 | $0.00207 | $0.001857 | $0.001977 | $5.26M | -1.08% |
| 2024-02-27 | $0.002003 | $0.002116 | $0.001931 | $0.001999 | $3.42M | +0.07% |
| 2024-02-26 | $0.001813 | $0.00224 | $0.001811 | $0.001997 | $5.03M | +10.16% |
| 2024-02-25 | $0.001753 | $0.00182 | $0.001745 | $0.001813 | $374.77K | +2.27% |
| 2024-02-24 | $0.001738 | $0.001833 | $0.001729 | $0.001773 | $1.71M | +2.44% |
| 2024-02-23 | $0.001709 | $0.00178 | $0.001679 | $0.00173 | $2.18M | -0.43% |
| 2024-02-22 | $0.001772 | $0.001833 | $0.001703 | $0.001738 | $2.70M | +3.83% |
| 2024-02-21 | $0.001692 | $0.001741 | $0.001634 | $0.001674 | $390.61K | +0.16% |
| 2024-02-20 | $0.00171 | $0.001736 | $0.001631 | $0.001671 | $3.25M | -7.32% |
| 2024-02-19 | $0.001694 | $0.001863 | $0.001691 | $0.001803 | $687.40K | +6.25% |
| 2024-02-18 | $0.001686 | $0.001743 | $0.001657 | $0.001697 | $541.08K | -0.96% |
| 2024-02-17 | $0.001685 | $0.001784 | $0.001666 | $0.001714 | $1.96M | +0.72% |
| 2024-02-16 | $0.001706 | $0.001763 | $0.001656 | $0.001701 | $2.21M | -0.54% |
| 2024-02-15 | $0.001751 | $0.001769 | $0.001663 | $0.001711 | $3.00M | -3.01% |
| 2024-02-14 | $0.00159 | $0.001914 | $0.00156 | $0.001764 | $4.05M | +11.28% |
| 2024-02-13 | $0.001669 | $0.00167 | $0.00157 | $0.001585 | $582.81K | -5.08% |
| 2024-02-12 | $0.001579 | $0.001762 | $0.001555 | $0.00167 | $773.30K | +5.53% |
| 2024-02-11 | $0.001835 | $0.001868 | $0.001559 | $0.001582 | $2.14M | -14.11% |
| 2024-02-10 | $0.001349 | $0.001915 | $0.001325 | $0.001842 | $1.78M | +36.04% |
| 2024-02-09 | $0.001344 | $0.001386 | $0.001323 | $0.001354 | $2.02M | +1.07% |
| 2024-02-08 | $0.001338 | $0.001365 | $0.001321 | $0.00134 | $1.88M | +0.39% |
| 2024-02-07 | $0.001313 | $0.001347 | $0.00131 | $0.001335 | $1.53M | +1.92% |
| 2024-02-06 | $0.00132 | $0.00133 | $0.001285 | $0.001309 | $1.66M | -0.69% |
| 2024-02-05 | $0.001273 | $0.001383 | $0.001265 | $0.001319 | $1.53M | +3.69% |
| 2024-02-04 | $0.001282 | $0.00129 | $0.001259 | $0.001272 | $1.13M | -0.96% |
| 2024-02-03 | $0.001295 | $0.001305 | $0.001265 | $0.001284 | $1.09M | -1.12% |
| 2024-02-02 | $0.001282 | $0.001321 | $0.001274 | $0.001298 | $1.43M | +1.17% |
| 2024-02-01 | $0.001278 | $0.001298 | $0.001259 | $0.001283 | $1.41M | +0.43% |
| 2024-01-31 | $0.001298 | $0.001315 | $0.001248 | $0.001278 | $1.47M | -2.09% |
| 2024-01-30 | $0.001323 | $0.001338 | $0.001292 | $0.001305 | $1.31M | -1.92% |
| 2024-01-29 | $0.001321 | $0.001355 | $0.001314 | $0.001331 | $1.48M | +0.56% |
| 2024-01-28 | $0.001318 | $0.001345 | $0.001298 | $0.001323 | $1.50M | +0.00% |
| 2024-01-27 | $0.001331 | $0.001347 | $0.001314 | $0.001323 | $1.43M | -0.15% |
| 2024-01-26 | $0.001304 | $0.001354 | $0.001285 | $0.001325 | $1.55M | +2.44% |
| 2024-01-25 | $0.001273 | $0.001317 | $0.001254 | $0.001294 | $1.59M | -2.84% |
| 2024-01-24 | $0.00127 | $0.001347 | $0.001264 | $0.001332 | $277.74K | +3.40% |
| 2024-01-23 | $0.001246 | $0.001324 | $0.001225 | $0.001288 | $1.70M | +2.56% |
| 2024-01-22 | $0.001325 | $0.001358 | $0.001218 | $0.001256 | $1.82M | -5.47% |
| 2024-01-21 | $0.001345 | $0.001376 | $0.001294 | $0.001328 | $1.63M | -1.57% |
| 2024-01-20 | $0.001321 | $0.001409 | $0.001283 | $0.00135 | $1.83M | +1.59% |
| 2024-01-19 | $0.001295 | $0.001445 | $0.001224 | $0.001328 | $2.20M | +1.42% |
| 2024-01-18 | $0.00138 | $0.001393 | $0.00125 | $0.00131 | $2.31M | -11.14% |
| 2024-01-17 | $0.001349 | $0.001572 | $0.001333 | $0.001474 | $927.65K | +9.14% |
| 2024-01-16 | $0.00132 | $0.001387 | $0.001311 | $0.001351 | $388.72K | +1.74% |
| 2024-01-15 | $0.001279 | $0.001378 | $0.001279 | $0.001328 | $1.85M | +3.05% |
| 2024-01-14 | $0.001296 | $0.001336 | $0.001249 | $0.001288 | $1.61M | -5.26% |
| 2024-01-13 | $0.001327 | $0.001379 | $0.001301 | $0.00136 | $241.09K | +2.27% |
| 2024-01-12 | $0.001366 | $0.001385 | $0.001259 | $0.00133 | $1.93M | -3.78% |
| 2024-01-11 | $0.001301 | $0.001421 | $0.001267 | $0.001382 | $1.87M | +0.28% |
| 2024-01-10 | $0.001309 | $0.001416 | $0.001282 | $0.001378 | $270.34K | +5.65% |
| 2024-01-09 | $0.001301 | $0.001334 | $0.001247 | $0.001304 | $1.73M | -6.98% |
| 2024-01-08 | $0.001323 | $0.001444 | $0.001248 | $0.001402 | $428.97K | +6.35% |
| 2024-01-07 | $0.001384 | $0.00141 | $0.001247 | $0.001318 | $1.97M | -8.86% |
| 2024-01-06 | $0.001366 | $0.001502 | $0.001284 | $0.001447 | $662.93K | +5.98% |
| 2024-01-05 | $0.001448 | $0.001458 | $0.001351 | $0.001365 | $507.35K | -5.80% |
| 2024-01-04 | $0.001429 | $0.001487 | $0.001386 | $0.001449 | $389.67K | +1.19% |
| 2024-01-03 | $0.001429 | $0.001476 | $0.001308 | $0.001432 | $2.50M | -10.68% |
| 2024-01-02 | $0.001543 | $0.001731 | $0.001527 | $0.001603 | $777.91K | +3.86% |
| 2024-01-01 | $0.001486 | $0.001566 | $0.001436 | $0.001544 | $1.35M | +2.36% |
Frequently asked questions
What was the Onyxcoin price on January 1, 2024?
XCN opened 2024-01-01 at $0.001486 and closed that day at $0.001544.
What was the highest price of Onyxcoin in 2024?
The highest was $0.0044 on 2024-03-12; the lowest was $0.00111 on 2024-08-04.
How much did Onyxcoin change in 2024?
XCN moved +58.14% in 2024, from $0.001486 to $0.00235.
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.