Onyxcoin price history in 2025
In 2025 Onyxcoin (XCN) went from $0.002348 on 2025-01-01 to $0.00418 on 2025-12-31, a change of +77.97%. The highest price was $0.04945 on 2025-01-26 and the lowest $0.002216 on 2025-01-01. About $3.62B was traded across the year. The best day was 2025-01-17 (+115.66%) and the worst 2025-02-24 (-19.73%).
$0.002348Open · 2025-01-01
$0.00418Close · 2025-12-31
$0.04945High · 2025-01-26
$0.002216Low · 2025-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.002348 | $0.04945 | $0.002216 | $0.033366 | $749.84M | +1320.80% |
| February | $0.033403 | $0.036556 | $0.01386 | $0.014139 | $487.59M | -57.67% |
| March | $0.01426 | $0.02086 | $0.0085 | $0.009229 | $401.62M | -35.28% |
| April | $0.00922 | $0.02724 | $0.007548 | $0.018003 | $397.23M | +95.26% |
| May | $0.018025 | $0.02258 | $0.015509 | $0.015993 | $304.93M | -11.27% |
| June | $0.01598 | $0.016983 | $0.01236 | $0.014478 | $269.46M | -9.40% |
| July | $0.014789 | $0.020456 | $0.013426 | $0.014508 | $182.86M | -1.90% |
| August | $0.014489 | $0.014883 | $0.010391 | $0.01052 | $225.63M | -27.39% |
| September | $0.010479 | $0.013427 | $0.010118 | $0.010637 | $160.08M | +1.51% |
| October | $0.01054 | $0.013367 | $0.006714 | $0.008142 | $169.22M | -22.76% |
| November | $0.008196 | $0.008216 | $0.00464 | $0.005612 | $166.25M | -31.52% |
| December | $0.005609 | $0.006917 | $0.004156 | $0.00418 | $109.76M | -25.49% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.004372 | $0.004476 | $0.004156 | $0.00418 | $1.04M | -4.10% |
| 2025-12-30 | $0.004353 | $0.004454 | $0.004263 | $0.004358 | $4.10M | -0.32% |
| 2025-12-29 | $0.004535 | $0.00455 | $0.004322 | $0.004372 | $3.90M | -3.91% |
| 2025-12-28 | $0.004633 | $0.004686 | $0.004508 | $0.00455 | $5.10M | -1.82% |
| 2025-12-27 | $0.004614 | $0.004746 | $0.004582 | $0.004634 | $1.72M | +0.57% |
| 2025-12-26 | $0.004595 | $0.004748 | $0.004538 | $0.004608 | $2.24M | +0.13% |
| 2025-12-25 | $0.004659 | $0.004679 | $0.004555 | $0.004602 | $4.20M | -0.86% |
| 2025-12-24 | $0.004593 | $0.004686 | $0.004271 | $0.004642 | $2.43M | +0.28% |
| 2025-12-23 | $0.004609 | $0.004973 | $0.004577 | $0.004629 | $4.25M | +0.08% |
| 2025-12-22 | $0.004795 | $0.00498 | $0.004549 | $0.004625 | $5.52M | +0.42% |
| 2025-12-21 | $0.004726 | $0.004773 | $0.004598 | $0.004606 | $281.77K | -1.86% |
| 2025-12-20 | $0.004739 | $0.00518 | $0.004602 | $0.004693 | $4.43M | +4.05% |
| 2025-12-19 | $0.004241 | $0.004567 | $0.004196 | $0.00451 | $390.78K | +6.19% |
| 2025-12-18 | $0.004599 | $0.004606 | $0.004182 | $0.004248 | $568.08K | -6.87% |
| 2025-12-17 | $0.004723 | $0.004751 | $0.00424 | $0.004561 | $5.44M | -7.15% |
| 2025-12-16 | $0.004927 | $0.005012 | $0.004831 | $0.004912 | $400.17K | -0.54% |
| 2025-12-15 | $0.005067 | $0.005072 | $0.004817 | $0.004939 | $4.80M | -3.38% |
| 2025-12-14 | $0.005253 | $0.005394 | $0.005044 | $0.005112 | $3.82M | -2.80% |
| 2025-12-13 | $0.005228 | $0.005603 | $0.005165 | $0.005259 | $2.70M | -0.37% |
| 2025-12-12 | $0.00532 | $0.005504 | $0.00517 | $0.005279 | $4.35M | -12.36% |
| 2025-12-11 | $0.005162 | $0.006917 | $0.004966 | $0.006023 | $4.17M | +16.61% |
| 2025-12-10 | $0.005322 | $0.005325 | $0.005147 | $0.005165 | $429.53K | -1.19% |
| 2025-12-09 | $0.005233 | $0.005877 | $0.005144 | $0.005227 | $5.92M | -0.32% |
| 2025-12-08 | $0.005109 | $0.00528 | $0.005091 | $0.005244 | $4.88M | -2.00% |
| 2025-12-07 | $0.004814 | $0.006311 | $0.004797 | $0.005351 | $3.85M | +11.26% |
| 2025-12-06 | $0.004837 | $0.005007 | $0.004754 | $0.004809 | $482.68K | -1.07% |
| 2025-12-05 | $0.004996 | $0.004999 | $0.004472 | $0.004861 | $4.39M | -2.62% |
| 2025-12-04 | $0.005142 | $0.005147 | $0.004919 | $0.004992 | $4.41M | -3.13% |
| 2025-12-03 | $0.005137 | $0.005258 | $0.005079 | $0.005153 | $7.78M | +0.36% |
| 2025-12-02 | $0.005318 | $0.005748 | $0.005075 | $0.005134 | $10.98M | +4.10% |
| 2025-12-01 | $0.005609 | $0.005616 | $0.004893 | $0.004932 | $804.11K | -12.13% |
| 2025-11-30 | $0.005675 | $0.005833 | $0.005521 | $0.005612 | $606.20K | +0.01% |
| 2025-11-29 | $0.005603 | $0.005788 | $0.005502 | $0.005612 | $4.76M | +0.59% |
| 2025-11-28 | $0.005586 | $0.005689 | $0.005442 | $0.005579 | $4.98M | -0.18% |
| 2025-11-27 | $0.005552 | $0.005722 | $0.005479 | $0.005589 | $6.49M | +0.52% |
| 2025-11-26 | $0.005463 | $0.005906 | $0.005425 | $0.00556 | $8.94M | +1.63% |
| 2025-11-25 | $0.005502 | $0.005714 | $0.005408 | $0.005471 | $7.25M | -1.43% |
| 2025-11-24 | $0.005503 | $0.005781 | $0.005279 | $0.00555 | $8.84M | -0.38% |
| 2025-11-23 | $0.006302 | $0.006395 | $0.005515 | $0.005571 | $9.26M | -11.73% |
| 2025-11-22 | $0.005084 | $0.006887 | $0.00491 | $0.006312 | $11.68M | +24.51% |
| 2025-11-21 | $0.005184 | $0.005577 | $0.00464 | $0.005069 | $4.15M | -2.06% |
| 2025-11-20 | $0.005122 | $0.00565 | $0.004909 | $0.005176 | $2.72M | -0.23% |
| 2025-11-19 | $0.005359 | $0.005458 | $0.004773 | $0.005188 | $7.77M | -4.18% |
| 2025-11-18 | $0.005387 | $0.005511 | $0.004866 | $0.005414 | $7.16M | +0.43% |
| 2025-11-17 | $0.005705 | $0.005708 | $0.004831 | $0.005391 | $9.94M | -5.78% |
| 2025-11-16 | $0.005772 | $0.005902 | $0.005591 | $0.005722 | $6.63M | -5.68% |
| 2025-11-15 | $0.0059 | $0.006326 | $0.005882 | $0.006066 | $1.19M | +2.57% |
| 2025-11-14 | $0.006204 | $0.006238 | $0.005765 | $0.005914 | $1.37M | -3.62% |
| 2025-11-13 | $0.006496 | $0.006598 | $0.005763 | $0.006136 | $9.82M | -5.62% |
| 2025-11-12 | $0.006585 | $0.006691 | $0.006426 | $0.006502 | $5.01M | -1.66% |
| 2025-11-11 | $0.006715 | $0.006952 | $0.006544 | $0.006612 | $3.83M | -5.34% |
| 2025-11-10 | $0.006734 | $0.007324 | $0.00668 | $0.006984 | $1.36M | +2.02% |
| 2025-11-09 | $0.006716 | $0.007355 | $0.00666 | $0.006846 | $4.87M | +3.39% |
| 2025-11-08 | $0.006662 | $0.00682 | $0.006462 | $0.006622 | $2.48M | +0.57% |
| 2025-11-07 | $0.006337 | $0.006973 | $0.006226 | $0.006584 | $4.49M | +2.95% |
| 2025-11-06 | $0.006209 | $0.006593 | $0.006059 | $0.006396 | $6.13M | -3.65% |
| 2025-11-05 | $0.006352 | $0.007391 | $0.006049 | $0.006638 | $2.06M | +3.33% |
| 2025-11-04 | $0.00657 | $0.007351 | $0.00569 | $0.006424 | $15.81M | -2.22% |
| 2025-11-03 | $0.008034 | $0.008034 | $0.006433 | $0.006569 | $1.88M | -18.17% |
| 2025-11-02 | $0.008083 | $0.008113 | $0.00781 | $0.008028 | $949.13K | +0.29% |
| 2025-11-01 | $0.008196 | $0.008216 | $0.008005 | $0.008005 | $3.87M | -1.68% |
| 2025-10-31 | $0.008542 | $0.00864 | $0.008142 | $0.008142 | $3.64M | -4.78% |
| 2025-10-30 | $0.008868 | $0.008893 | $0.008163 | $0.008551 | $1.23M | -3.58% |
| 2025-10-29 | $0.008824 | $0.009452 | $0.008689 | $0.008868 | $1.30M | +0.28% |
| 2025-10-28 | $0.008793 | $0.009444 | $0.008682 | $0.008843 | $5.71M | -0.53% |
| 2025-10-27 | $0.008953 | $0.009463 | $0.008741 | $0.00889 | $3.58M | -0.89% |
| 2025-10-26 | $0.009036 | $0.009149 | $0.008869 | $0.00897 | $4.68M | -0.31% |
| 2025-10-25 | $0.00891 | $0.009084 | $0.008806 | $0.008998 | $2.33M | +0.44% |
| 2025-10-24 | $0.008753 | $0.009043 | $0.008728 | $0.008959 | $2.32M | +2.10% |
| 2025-10-23 | $0.008862 | $0.009005 | $0.008695 | $0.008774 | $3.97M | -0.13% |
| 2025-10-22 | $0.008797 | $0.009008 | $0.008517 | $0.008786 | $5.59M | +0.14% |
| 2025-10-21 | $0.009264 | $0.009345 | $0.008678 | $0.008773 | $8.87M | -4.37% |
| 2025-10-20 | $0.009089 | $0.009292 | $0.008817 | $0.009174 | $7.04M | +1.04% |
| 2025-10-19 | $0.009013 | $0.009359 | $0.008921 | $0.00908 | $5.45M | +1.11% |
| 2025-10-18 | $0.008907 | $0.009067 | $0.00874 | $0.00898 | $3.62M | +1.71% |
| 2025-10-17 | $0.008762 | $0.009066 | $0.008626 | $0.008829 | $5.52M | +0.20% |
| 2025-10-16 | $0.009088 | $0.009253 | $0.008426 | $0.008811 | $10.23M | -3.76% |
| 2025-10-15 | $0.009289 | $0.009803 | $0.009037 | $0.009156 | $7.15M | -4.50% |
| 2025-10-14 | $0.010116 | $0.010129 | $0.009191 | $0.009587 | $1.31M | -5.14% |
| 2025-10-13 | $0.009897 | $0.010398 | $0.009638 | $0.010107 | $2.69M | +1.87% |
| 2025-10-12 | $0.00981 | $0.010366 | $0.009121 | $0.009921 | $14.65M | +1.67% |
| 2025-10-11 | $0.008914 | $0.012634 | $0.008483 | $0.009757 | $17.00M | +9.92% |
| 2025-10-10 | $0.010419 | $0.010793 | $0.006714 | $0.008877 | $3.03M | -13.63% |
| 2025-10-09 | $0.010541 | $0.010791 | $0.010119 | $0.010278 | $9.41M | -5.64% |
| 2025-10-08 | $0.010879 | $0.011034 | $0.010691 | $0.010892 | $576.29K | +0.17% |
| 2025-10-07 | $0.010917 | $0.011223 | $0.010682 | $0.010874 | $7.79M | -4.00% |
| 2025-10-06 | $0.011084 | $0.011485 | $0.010988 | $0.011327 | $825.85K | +2.11% |
| 2025-10-05 | $0.011078 | $0.01163 | $0.010983 | $0.011093 | $1.07M | -0.74% |
| 2025-10-04 | $0.010962 | $0.011967 | $0.010956 | $0.011176 | $5.81M | +0.24% |
| 2025-10-03 | $0.011647 | $0.011791 | $0.011148 | $0.011148 | $7.09M | -4.54% |
| 2025-10-02 | $0.011636 | $0.013367 | $0.011415 | $0.011679 | $13.46M | +0.53% |
| 2025-10-01 | $0.01054 | $0.011786 | $0.01037 | $0.011617 | $2.29M | +9.21% |
| 2025-09-30 | $0.010268 | $0.010785 | $0.010234 | $0.010637 | $6.10M | +2.66% |
| 2025-09-29 | $0.010685 | $0.010732 | $0.010209 | $0.010361 | $5.40M | -3.37% |
| 2025-09-28 | $0.010635 | $0.010853 | $0.0105 | $0.010723 | $7.93M | +0.55% |
| 2025-09-27 | $0.01069 | $0.010918 | $0.010513 | $0.010665 | $2.57M | -0.51% |
| 2025-09-26 | $0.010618 | $0.010853 | $0.010564 | $0.010719 | $3.75M | +1.71% |
| 2025-09-25 | $0.010678 | $0.010711 | $0.010211 | $0.010539 | $8.01M | -2.72% |
| 2025-09-24 | $0.010618 | $0.012072 | $0.010333 | $0.010833 | $7.91M | +0.86% |
| 2025-09-23 | $0.010735 | $0.010833 | $0.010326 | $0.010741 | $5.83M | -0.43% |
| 2025-09-22 | $0.010936 | $0.01096 | $0.010427 | $0.010788 | $6.48M | -8.66% |
| 2025-09-21 | $0.012348 | $0.01249 | $0.011807 | $0.01181 | $782.72K | -4.23% |
| 2025-09-20 | $0.012449 | $0.012731 | $0.012235 | $0.012332 | $3.12M | -0.21% |
| 2025-09-19 | $0.0124 | $0.012802 | $0.011995 | $0.012359 | $4.03M | -0.48% |
| 2025-09-18 | $0.011598 | $0.013332 | $0.011383 | $0.012418 | $10.84M | +7.12% |
| 2025-09-17 | $0.011456 | $0.011613 | $0.011142 | $0.011593 | $717.00K | +2.75% |
| 2025-09-16 | $0.011261 | $0.011612 | $0.011165 | $0.011282 | $6.20M | +0.49% |
| 2025-09-15 | $0.011212 | $0.011678 | $0.01093 | $0.011227 | $5.78M | -3.98% |
| 2025-09-14 | $0.012292 | $0.012391 | $0.011458 | $0.011693 | $1.13M | -4.82% |
| 2025-09-13 | $0.012813 | $0.013028 | $0.012007 | $0.012285 | $2.71M | -4.13% |
| 2025-09-12 | $0.01089 | $0.013427 | $0.01084 | $0.012814 | $4.91M | +16.10% |
| 2025-09-11 | $0.010727 | $0.011721 | $0.010603 | $0.011037 | $6.30M | +2.36% |
| 2025-09-10 | $0.010877 | $0.011146 | $0.010675 | $0.010782 | $7.78M | -0.07% |
| 2025-09-09 | $0.010506 | $0.010933 | $0.010465 | $0.010789 | $6.72M | +1.56% |
| 2025-09-08 | $0.010508 | $0.011346 | $0.010404 | $0.010624 | $6.33M | +1.39% |
| 2025-09-07 | $0.010497 | $0.010597 | $0.01032 | $0.010478 | $4.32M | +0.16% |
| 2025-09-06 | $0.010423 | $0.010548 | $0.010287 | $0.010461 | $2.42M | -0.39% |
| 2025-09-05 | $0.010628 | $0.010757 | $0.010392 | $0.010503 | $3.42M | -0.68% |
| 2025-09-04 | $0.01036 | $0.011231 | $0.010263 | $0.010575 | $6.55M | -1.41% |
| 2025-09-03 | $0.010652 | $0.010917 | $0.010521 | $0.010726 | $320.64K | -0.42% |
| 2025-09-02 | $0.010416 | $0.01091 | $0.010413 | $0.010771 | $8.28M | +3.56% |
| 2025-09-01 | $0.010479 | $0.010727 | $0.010118 | $0.0104 | $13.41M | -1.14% |
| 2025-08-31 | $0.01114 | $0.01117 | $0.010391 | $0.01052 | $10.07M | -5.81% |
| 2025-08-30 | $0.011285 | $0.011315 | $0.011105 | $0.011169 | $7.38M | -0.68% |
| 2025-08-29 | $0.011368 | $0.011412 | $0.011001 | $0.011246 | $11.98M | -5.73% |
| 2025-08-28 | $0.011524 | $0.012948 | $0.011406 | $0.011929 | $1.70M | +3.40% |
| 2025-08-27 | $0.011964 | $0.012045 | $0.011518 | $0.011538 | $420.26K | -2.56% |
| 2025-08-26 | $0.011712 | $0.012047 | $0.011684 | $0.011841 | $11.77M | +1.35% |
| 2025-08-25 | $0.012112 | $0.012198 | $0.011297 | $0.011683 | $14.81M | -7.03% |
| 2025-08-24 | $0.012995 | $0.0132 | $0.012484 | $0.012567 | $1.08M | -2.05% |
| 2025-08-23 | $0.012734 | $0.013274 | $0.012538 | $0.012829 | $9.33M | -0.12% |
| 2025-08-22 | $0.012648 | $0.013527 | $0.012601 | $0.012845 | $14.11M | +4.79% |
| 2025-08-21 | $0.012828 | $0.0130 | $0.012223 | $0.012257 | $677.61K | -4.38% |
| 2025-08-20 | $0.012277 | $0.012881 | $0.012214 | $0.012819 | $1.26M | +2.93% |
| 2025-08-19 | $0.013179 | $0.014798 | $0.012269 | $0.012454 | $20.13M | -5.32% |
| 2025-08-18 | $0.012296 | $0.014883 | $0.012155 | $0.013154 | $12.81M | +6.66% |
| 2025-08-17 | $0.012885 | $0.012927 | $0.01191 | $0.012332 | $12.23M | -4.24% |
| 2025-08-16 | $0.012687 | $0.012997 | $0.012642 | $0.012878 | $5.02M | +1.87% |
| 2025-08-15 | $0.012455 | $0.01287 | $0.012362 | $0.012641 | $7.92M | -2.88% |
| 2025-08-14 | $0.013846 | $0.014165 | $0.012775 | $0.013017 | $1.89M | -5.97% |
| 2025-08-13 | $0.014004 | $0.014181 | $0.013617 | $0.013842 | $1.04M | -0.59% |
| 2025-08-12 | $0.01384 | $0.014264 | $0.013739 | $0.013924 | $15.34M | +1.27% |
| 2025-08-11 | $0.013922 | $0.014038 | $0.013503 | $0.013749 | $10.59M | -1.80% |
| 2025-08-10 | $0.014152 | $0.0144 | $0.013878 | $0.014001 | $10.55M | -1.57% |
| 2025-08-09 | $0.01428 | $0.014671 | $0.013983 | $0.014224 | $6.76M | -0.03% |
| 2025-08-08 | $0.014068 | $0.014524 | $0.014039 | $0.014229 | $5.41M | +0.98% |
| 2025-08-07 | $0.014261 | $0.014371 | $0.01338 | $0.014091 | $6.53M | +1.92% |
| 2025-08-06 | $0.01389 | $0.01444 | $0.013522 | $0.013826 | $1.17M | -1.04% |
| 2025-08-05 | $0.013872 | $0.014358 | $0.013518 | $0.013972 | $5.15M | -3.39% |
| 2025-08-04 | $0.014494 | $0.014772 | $0.014347 | $0.014462 | $794.12K | -0.49% |
| 2025-08-03 | $0.014374 | $0.01479 | $0.014304 | $0.014533 | $4.88M | +2.09% |
| 2025-08-02 | $0.013952 | $0.014802 | $0.013754 | $0.014234 | $5.02M | +1.46% |
| 2025-08-01 | $0.014489 | $0.014723 | $0.013779 | $0.01403 | $7.81M | -3.30% |
| 2025-07-31 | $0.015268 | $0.015387 | $0.013662 | $0.014508 | $11.08M | -5.02% |
| 2025-07-30 | $0.015645 | $0.016101 | $0.015094 | $0.015275 | $8.53M | -3.48% |
| 2025-07-29 | $0.015593 | $0.017514 | $0.01539 | $0.015825 | $6.65M | +0.98% |
| 2025-07-28 | $0.015962 | $0.016061 | $0.015342 | $0.015672 | $7.50M | -3.20% |
| 2025-07-27 | $0.016174 | $0.016913 | $0.015905 | $0.016191 | $7.59M | -0.67% |
| 2025-07-26 | $0.015547 | $0.017409 | $0.015397 | $0.0163 | $4.71M | +4.97% |
| 2025-07-25 | $0.015426 | $0.015787 | $0.01479 | $0.015528 | $1.34M | +2.01% |
| 2025-07-24 | $0.016596 | $0.016626 | $0.014793 | $0.015222 | $14.45M | -7.67% |
| 2025-07-23 | $0.017426 | $0.01743 | $0.01539 | $0.016487 | $9.21M | -11.14% |
| 2025-07-22 | $0.018391 | $0.020009 | $0.018123 | $0.018554 | $2.48M | +0.27% |
| 2025-07-21 | $0.018708 | $0.019994 | $0.018106 | $0.018504 | $10.69M | -0.62% |
| 2025-07-20 | $0.018763 | $0.018858 | $0.018203 | $0.018619 | $8.18M | +0.03% |
| 2025-07-19 | $0.018565 | $0.018965 | $0.018276 | $0.018612 | $4.30M | +0.70% |
| 2025-07-18 | $0.018367 | $0.018715 | $0.017868 | $0.018482 | $5.86M | +0.95% |
| 2025-07-17 | $0.018823 | $0.019264 | $0.01816 | $0.018308 | $10.69M | -3.28% |
| 2025-07-16 | $0.018532 | $0.01949 | $0.01845 | $0.018929 | $7.49M | +1.30% |
| 2025-07-15 | $0.018479 | $0.01911 | $0.018446 | $0.018686 | $9.54M | -5.07% |
| 2025-07-14 | $0.017334 | $0.020456 | $0.017071 | $0.019684 | $3.92M | +13.48% |
| 2025-07-13 | $0.01627 | $0.017937 | $0.016218 | $0.017346 | $1.66M | +7.28% |
| 2025-07-12 | $0.016582 | $0.017703 | $0.015788 | $0.016169 | $1.83M | -2.65% |
| 2025-07-11 | $0.014481 | $0.018363 | $0.014328 | $0.016609 | $3.32M | +14.76% |
| 2025-07-10 | $0.014038 | $0.014757 | $0.013837 | $0.014472 | $737.02K | +3.63% |
| 2025-07-09 | $0.013816 | $0.014198 | $0.013656 | $0.013966 | $8.51M | +1.06% |
| 2025-07-08 | $0.013929 | $0.01405 | $0.013668 | $0.01382 | $6.03M | +0.07% |
| 2025-07-07 | $0.013553 | $0.014004 | $0.013426 | $0.013809 | $5.92M | -1.40% |
| 2025-07-06 | $0.013865 | $0.01422 | $0.013696 | $0.014005 | $485.34K | +1.05% |
| 2025-07-05 | $0.013773 | $0.014374 | $0.013674 | $0.01386 | $3.14M | +0.39% |
| 2025-07-04 | $0.013941 | $0.013974 | $0.013688 | $0.013806 | $4.48M | -4.11% |
| 2025-07-03 | $0.014657 | $0.014885 | $0.014264 | $0.014398 | $855.72K | -0.21% |
| 2025-07-02 | $0.014913 | $0.0151 | $0.014284 | $0.014429 | $10.97M | +1.56% |
| 2025-07-01 | $0.014789 | $0.014906 | $0.014126 | $0.014207 | $712.94K | -1.87% |
| 2025-06-30 | $0.014871 | $0.014929 | $0.014187 | $0.014478 | $6.53M | -5.55% |
| 2025-06-29 | $0.01478 | $0.015487 | $0.014778 | $0.015328 | $557.56K | +3.13% |
| 2025-06-28 | $0.014831 | $0.015124 | $0.014717 | $0.014863 | $3.34M | -0.22% |
| 2025-06-27 | $0.015355 | $0.01541 | $0.014681 | $0.014896 | $3.76M | -2.09% |
| 2025-06-26 | $0.015363 | $0.015502 | $0.014708 | $0.015215 | $7.46M | -2.11% |
| 2025-06-25 | $0.01627 | $0.016983 | $0.015236 | $0.015542 | $8.63M | +5.93% |
| 2025-06-24 | $0.01445 | $0.01519 | $0.01375 | $0.014672 | $1.30M | +1.49% |
| 2025-06-23 | $0.013417 | $0.014671 | $0.012847 | $0.014456 | $14.89M | +12.75% |
| 2025-06-22 | $0.01382 | $0.01404 | $0.01236 | $0.012822 | $1.88M | -7.20% |
| 2025-06-21 | $0.01314 | $0.01555 | $0.01305 | $0.013817 | $5.20M | +4.86% |
| 2025-06-20 | $0.01378 | $0.01385 | $0.0130 | $0.013176 | $1.26M | -3.19% |
| 2025-06-19 | $0.013725 | $0.013862 | $0.013355 | $0.01361 | $7.60M | -1.60% |
| 2025-06-18 | $0.013657 | $0.014514 | $0.013259 | $0.013832 | $7.28M | +1.64% |
| 2025-06-17 | $0.014028 | $0.014231 | $0.013149 | $0.013608 | $12.34M | -7.38% |
| 2025-06-16 | $0.01325 | $0.01579 | $0.01307 | $0.014692 | $6.09M | +8.73% |
| 2025-06-15 | $0.013169 | $0.013971 | $0.012955 | $0.013513 | $7.29M | +2.86% |
| 2025-06-14 | $0.013226 | $0.013287 | $0.012859 | $0.013137 | $4.59M | -1.60% |
| 2025-06-13 | $0.013553 | $0.013655 | $0.013158 | $0.01335 | $7.47M | -2.44% |
| 2025-06-12 | $0.014362 | $0.01454 | $0.012736 | $0.013684 | $14.39M | -5.02% |
| 2025-06-11 | $0.015266 | $0.015367 | $0.013125 | $0.014407 | $16.66M | -6.11% |
| 2025-06-10 | $0.01518 | $0.0156 | $0.014917 | $0.015345 | $18.75M | -0.03% |
| 2025-06-09 | $0.015264 | $0.01584 | $0.014651 | $0.01535 | $24.16M | +6.97% |
| 2025-06-08 | $0.0148 | $0.0148 | $0.01418 | $0.01435 | $1.12M | -3.12% |
| 2025-06-07 | $0.01475 | $0.01497 | $0.0142 | $0.014812 | $1.26M | +1.06% |
| 2025-06-06 | $0.015137 | $0.015231 | $0.014278 | $0.014657 | $13.84M | -2.56% |
| 2025-06-05 | $0.014961 | $0.015291 | $0.014112 | $0.015043 | $23.53M | -0.82% |
| 2025-06-04 | $0.015657 | $0.016031 | $0.014805 | $0.015168 | $15.32M | -3.24% |
| 2025-06-03 | $0.015662 | $0.016983 | $0.015266 | $0.015676 | $15.84M | +0.93% |
| 2025-06-02 | $0.014939 | $0.015749 | $0.014878 | $0.015531 | $16.00M | -1.16% |
| 2025-06-01 | $0.01598 | $0.01606 | $0.01558 | $0.015713 | $1.11M | -1.75% |
| 2025-05-31 | $0.01654 | $0.017193 | $0.015509 | $0.015993 | $6.47M | -3.12% |
| 2025-05-30 | $0.017228 | $0.017313 | $0.015579 | $0.016507 | $9.96M | -4.40% |
| 2025-05-29 | $0.01764 | $0.017864 | $0.016478 | $0.017266 | $13.80M | -5.81% |
| 2025-05-28 | $0.018711 | $0.018783 | $0.0181 | $0.018331 | $1.86M | -2.01% |
| 2025-05-27 | $0.01848 | $0.01924 | $0.0181 | $0.018707 | $1.97M | +0.12% |
| 2025-05-26 | $0.018504 | $0.019172 | $0.018089 | $0.018684 | $11.14M | -0.13% |
| 2025-05-25 | $0.019156 | $0.019191 | $0.018323 | $0.018708 | $8.82M | +2.13% |
| 2025-05-24 | $0.01827 | $0.01894 | $0.01818 | $0.018318 | $1.44M | -0.70% |
| 2025-05-23 | $0.019354 | $0.019462 | $0.018112 | $0.018447 | $11.94M | -5.71% |
| 2025-05-22 | $0.020171 | $0.0204 | $0.018874 | $0.019564 | $13.95M | -2.33% |
| 2025-05-21 | $0.019688 | $0.020952 | $0.019243 | $0.02003 | $21.37M | +2.55% |
| 2025-05-20 | $0.019475 | $0.019853 | $0.018859 | $0.019533 | $14.95M | +0.09% |
| 2025-05-19 | $0.01983 | $0.020107 | $0.019252 | $0.019516 | $13.26M | -2.24% |
| 2025-05-18 | $0.02018 | $0.020561 | $0.019131 | $0.019963 | $20.48M | -4.74% |
| 2025-05-17 | $0.0203 | $0.0211 | $0.01844 | $0.020956 | $5.67M | +3.65% |
| 2025-05-16 | $0.02056 | $0.02258 | $0.0187 | $0.020219 | $30.51M | -1.70% |
| 2025-05-15 | $0.01714 | $0.0210 | $0.01613 | $0.020569 | $7.50M | +22.22% |
| 2025-05-14 | $0.017563 | $0.017609 | $0.016182 | $0.016829 | $7.98M | -4.28% |
| 2025-05-13 | $0.017481 | $0.018159 | $0.017122 | $0.017581 | $10.79M | -0.03% |
| 2025-05-12 | $0.0177 | $0.018631 | $0.016956 | $0.017587 | $13.08M | -1.07% |
| 2025-05-11 | $0.017975 | $0.018402 | $0.017553 | $0.017777 | $12.07M | -5.09% |
| 2025-05-10 | $0.01846 | $0.01888 | $0.01802 | $0.01873 | $1.09M | +2.56% |
| 2025-05-09 | $0.01833 | $0.018664 | $0.017511 | $0.018262 | $8.52M | -3.51% |
| 2025-05-08 | $0.01653 | $0.01976 | $0.0163 | $0.018927 | $4.88M | +14.62% |
| 2025-05-07 | $0.01639 | $0.01796 | $0.0163 | $0.016512 | $5.74M | -0.79% |
| 2025-05-06 | $0.015706 | $0.018307 | $0.015596 | $0.016643 | $10.00M | +4.84% |
| 2025-05-05 | $0.015843 | $0.016744 | $0.015651 | $0.015875 | $8.81M | -5.20% |
| 2025-05-04 | $0.01689 | $0.0175 | $0.0166 | $0.016746 | $2.05M | -0.82% |
| 2025-05-03 | $0.01757 | $0.01764 | $0.01658 | $0.016884 | $7.13M | -2.78% |
| 2025-05-02 | $0.017485 | $0.017746 | $0.016584 | $0.017365 | $7.57M | -1.52% |
| 2025-05-01 | $0.018025 | $0.0188 | $0.017477 | $0.017634 | $10.11M | -2.05% |
| 2025-04-30 | $0.017916 | $0.01874 | $0.017813 | $0.018003 | $11.30M | -0.09% |
| 2025-04-29 | $0.018512 | $0.019029 | $0.017454 | $0.01802 | $12.87M | -3.97% |
| 2025-04-28 | $0.018844 | $0.020135 | $0.018317 | $0.018765 | $11.43M | -0.47% |
| 2025-04-27 | $0.01991 | $0.02004 | $0.01872 | $0.018853 | $4.53M | -5.36% |
| 2025-04-26 | $0.0208 | $0.02153 | $0.01947 | $0.019922 | $5.97M | -4.25% |
| 2025-04-25 | $0.02126 | $0.02204 | $0.02053 | $0.020806 | $5.17M | -2.22% |
| 2025-04-24 | $0.02134 | $0.022563 | $0.02027 | $0.021278 | $15.07M | -0.38% |
| 2025-04-23 | $0.01892 | $0.02447 | $0.018399 | $0.02136 | $19.43M | +12.88% |
| 2025-04-22 | $0.01674 | $0.02001 | $0.01655 | $0.018922 | $6.16M | +13.14% |
| 2025-04-21 | $0.01759 | $0.01837 | $0.0165 | $0.016725 | $3.11M | -5.14% |
| 2025-04-20 | $0.01854 | $0.018705 | $0.017214 | $0.017632 | $8.33M | -4.89% |
| 2025-04-19 | $0.01859 | $0.0193 | $0.01809 | $0.018538 | $3.27M | -0.26% |
| 2025-04-18 | $0.018706 | $0.01901 | $0.017628 | $0.018586 | $8.62M | -0.30% |
| 2025-04-17 | $0.01769 | $0.01951 | $0.017329 | $0.018642 | $10.26M | +5.34% |
| 2025-04-16 | $0.01856 | $0.01915 | $0.01644 | $0.017697 | $10.73M | -4.76% |
| 2025-04-15 | $0.02009 | $0.02086 | $0.01804 | $0.018581 | $9.03M | -7.34% |
| 2025-04-14 | $0.01939 | $0.021632 | $0.018889 | $0.020053 | $16.67M | +3.72% |
| 2025-04-13 | $0.02032 | $0.0229 | $0.01883 | $0.019334 | $15.41M | -5.29% |
| 2025-04-12 | $0.020678 | $0.02276 | $0.01809 | $0.020415 | $41.95M | -1.63% |
| 2025-04-11 | $0.01656 | $0.02724 | $0.01581 | $0.020754 | $66.66M | +25.50% |
| 2025-04-10 | $0.01211 | $0.01789 | $0.01101 | $0.016537 | $27.94M | +36.74% |
| 2025-04-09 | $0.00842 | $0.01292 | $0.00812 | $0.012094 | $8.14M | +41.45% |
| 2025-04-08 | $0.008794 | $0.00884 | $0.008113 | $0.00855 | $10.31M | -3.97% |
| 2025-04-07 | $0.00873 | $0.00931 | $0.007558 | $0.008903 | $10.50M | +1.49% |
| 2025-04-06 | $0.009398 | $0.009456 | $0.007548 | $0.008773 | $15.07M | -7.91% |
| 2025-04-05 | $0.00901 | $0.009796 | $0.008926 | $0.009526 | $3.89M | +5.67% |
| 2025-04-04 | $0.00888 | $0.009671 | $0.00858 | $0.009015 | $5.59M | +1.37% |
| 2025-04-03 | $0.008869 | $0.00932 | $0.008555 | $0.008894 | $9.68M | +1.10% |
| 2025-04-02 | $0.008938 | $0.009957 | $0.008534 | $0.008797 | $12.59M | -2.87% |
| 2025-04-01 | $0.00922 | $0.009449 | $0.00889 | $0.009057 | $7.56M | -1.86% |
| 2025-03-31 | $0.010052 | $0.010097 | $0.008918 | $0.009229 | $7.87M | -8.15% |
| 2025-03-30 | $0.01097 | $0.01098 | $0.00989 | $0.010048 | $6.08M | -8.37% |
| 2025-03-29 | $0.0099 | $0.01098 | $0.0085 | $0.010966 | $6.72M | +10.97% |
| 2025-03-28 | $0.0107 | $0.01072 | $0.00965 | $0.009882 | $2.58M | -7.62% |
| 2025-03-27 | $0.01091 | $0.01101 | $0.01054 | $0.010697 | $1.28M | -0.76% |
| 2025-03-26 | $0.011011 | $0.011185 | $0.010571 | $0.010779 | $11.88M | -3.33% |
| 2025-03-25 | $0.011393 | $0.011438 | $0.010978 | $0.01115 | $5.58M | -2.25% |
| 2025-03-24 | $0.011455 | $0.01162 | $0.011188 | $0.011406 | $7.66M | -0.07% |
| 2025-03-23 | $0.011217 | $0.011652 | $0.010931 | $0.011414 | $20.57M | +2.02% |
| 2025-03-22 | $0.011286 | $0.011484 | $0.010981 | $0.011188 | $15.27M | -1.24% |
| 2025-03-21 | $0.011509 | $0.011925 | $0.01128 | $0.011329 | $3.53M | -1.38% |
| 2025-03-20 | $0.01235 | $0.01247 | $0.01137 | $0.011488 | $9.52M | -7.04% |
| 2025-03-19 | $0.01205 | $0.01246 | $0.01174 | $0.012358 | $3.45M | +1.99% |
| 2025-03-18 | $0.0119 | $0.012383 | $0.011715 | $0.012117 | $14.26M | -3.47% |
| 2025-03-17 | $0.0124 | $0.01294 | $0.01226 | $0.012552 | $3.20M | +0.81% |
| 2025-03-16 | $0.012638 | $0.013069 | $0.012258 | $0.012452 | $13.44M | -6.43% |
| 2025-03-15 | $0.01317 | $0.01356 | $0.01307 | $0.013308 | $3.29M | +0.56% |
| 2025-03-14 | $0.01262 | $0.014239 | $0.012541 | $0.013234 | $12.55M | +5.04% |
| 2025-03-13 | $0.01357 | $0.01393 | $0.01237 | $0.012599 | $4.17M | -5.97% |
| 2025-03-12 | $0.014092 | $0.014275 | $0.013046 | $0.013399 | $44.43M | -3.83% |
| 2025-03-11 | $0.011262 | $0.014896 | $0.010481 | $0.013933 | $34.71M | +24.80% |
| 2025-03-10 | $0.01235 | $0.0140 | $0.01113 | $0.011164 | $7.05M | -10.05% |
| 2025-03-09 | $0.012799 | $0.013956 | $0.012043 | $0.012412 | $32.47M | -11.77% |
| 2025-03-08 | $0.01386 | $0.01468 | $0.0138 | $0.014068 | $3.87M | +1.68% |
| 2025-03-07 | $0.01465 | $0.01486 | $0.01369 | $0.013837 | $4.52M | -4.47% |
| 2025-03-06 | $0.015342 | $0.01545 | $0.013833 | $0.014484 | $18.39M | -6.12% |
| 2025-03-05 | $0.015346 | $0.016056 | $0.014962 | $0.015428 | $17.17M | -0.87% |
| 2025-03-04 | $0.015895 | $0.01694 | $0.014356 | $0.015564 | $22.20M | -2.77% |
| 2025-03-03 | $0.018165 | $0.02086 | $0.01545 | $0.016008 | $36.44M | -11.94% |
| 2025-03-02 | $0.01687 | $0.01971 | $0.01513 | $0.018178 | $19.92M | +7.67% |
| 2025-03-01 | $0.01426 | $0.0174 | $0.01385 | $0.016883 | $7.54M | +19.41% |
| 2025-02-28 | $0.01421 | $0.015299 | $0.01386 | $0.014139 | $19.60M | -5.25% |
| 2025-02-27 | $0.01643 | $0.01648 | $0.0147 | $0.014922 | $3.99M | -9.02% |
| 2025-02-26 | $0.01826 | $0.01837 | $0.01548 | $0.016402 | $8.98M | -9.92% |
| 2025-02-25 | $0.01622 | $0.01831 | $0.01446 | $0.018208 | $12.96M | +12.35% |
| 2025-02-24 | $0.02022 | $0.02035 | $0.01607 | $0.016207 | $9.43M | -19.73% |
| 2025-02-23 | $0.01798 | $0.02162 | $0.01781 | $0.02019 | $14.60M | +12.31% |
| 2025-02-22 | $0.01827 | $0.01913 | $0.01738 | $0.017977 | $5.79M | -1.53% |
| 2025-02-21 | $0.01972 | $0.02001 | $0.01724 | $0.018256 | $6.77M | -7.40% |
| 2025-02-20 | $0.02038 | $0.02073 | $0.01934 | $0.019716 | $6.82M | -3.45% |
| 2025-02-19 | $0.02103 | $0.02138 | $0.02037 | $0.02042 | $4.10M | -3.10% |
| 2025-02-18 | $0.021389 | $0.022844 | $0.019845 | $0.021074 | $24.13M | -1.71% |
| 2025-02-17 | $0.02229 | $0.02283 | $0.02114 | $0.02144 | $5.72M | -2.93% |
| 2025-02-16 | $0.02292 | $0.024754 | $0.021957 | $0.022086 | $22.57M | -3.31% |
| 2025-02-15 | $0.022203 | $0.026163 | $0.02106 | $0.022842 | $25.52M | +2.50% |
| 2025-02-14 | $0.02297 | $0.0235 | $0.02191 | $0.022285 | $9.92M | -2.24% |
| 2025-02-13 | $0.023805 | $0.027661 | $0.02277 | $0.022796 | $31.47M | -3.91% |
| 2025-02-12 | $0.02012 | $0.02491 | $0.01867 | $0.023725 | $17.83M | +17.97% |
| 2025-02-11 | $0.02356 | $0.02462 | $0.02004 | $0.020111 | $10.84M | -14.69% |
| 2025-02-10 | $0.0248 | $0.02564 | $0.02274 | $0.023574 | $8.68M | -5.13% |
| 2025-02-09 | $0.02721 | $0.02772 | $0.02333 | $0.024849 | $10.35M | -8.72% |
| 2025-02-08 | $0.02777 | $0.02917 | $0.02691 | $0.027222 | $6.46M | -1.10% |
| 2025-02-07 | $0.026938 | $0.030454 | $0.025715 | $0.027525 | $27.22M | +2.38% |
| 2025-02-06 | $0.029925 | $0.031106 | $0.026292 | $0.026885 | $10.22M | -10.10% |
| 2025-02-05 | $0.03081 | $0.031599 | $0.02905 | $0.029904 | $13.21M | -2.56% |
| 2025-02-04 | $0.030101 | $0.033542 | $0.028629 | $0.030689 | $41.00M | +1.80% |
| 2025-02-03 | $0.026265 | $0.033891 | $0.018005 | $0.030145 | $58.88M | +14.89% |
| 2025-02-02 | $0.02966 | $0.031444 | $0.02402 | $0.026237 | $36.36M | -11.56% |
| 2025-02-01 | $0.033403 | $0.036556 | $0.028889 | $0.029667 | $34.17M | -11.09% |
| 2025-01-31 | $0.034379 | $0.035992 | $0.0305 | $0.033366 | $28.69M | -2.99% |
| 2025-01-30 | $0.033801 | $0.040078 | $0.032954 | $0.034393 | $39.30M | +1.74% |
| 2025-01-29 | $0.027178 | $0.038706 | $0.026522 | $0.033804 | $39.91M | +24.35% |
| 2025-01-28 | $0.032268 | $0.033118 | $0.025833 | $0.027183 | $50.66M | -16.05% |
| 2025-01-27 | $0.035842 | $0.041512 | $0.022041 | $0.032381 | $104.89M | -9.89% |
| 2025-01-26 | $0.034278 | $0.04945 | $0.031399 | $0.035935 | $122.25M | +4.84% |
| 2025-01-25 | $0.024318 | $0.034669 | $0.022386 | $0.034277 | $41.83M | +40.98% |
| 2025-01-24 | $0.023861 | $0.030137 | $0.017125 | $0.024314 | $79.41M | +1.62% |
| 2025-01-23 | $0.012157 | $0.0243 | $0.011513 | $0.023926 | $34.75M | +96.87% |
| 2025-01-22 | $0.012116 | $0.012758 | $0.011086 | $0.012153 | $7.10M | +0.46% |
| 2025-01-21 | $0.012817 | $0.013331 | $0.010826 | $0.012097 | $12.58M | -5.80% |
| 2025-01-20 | $0.010234 | $0.014636 | $0.0095 | $0.012841 | $23.63M | +25.48% |
| 2025-01-19 | $0.011416 | $0.012396 | $0.008391 | $0.010234 | $29.16M | -10.35% |
| 2025-01-18 | $0.009065 | $0.0150 | $0.0090 | $0.011415 | $56.67M | +25.94% |
| 2025-01-17 | $0.004182 | $0.016921 | $0.004136 | $0.009064 | $56.96M | +115.66% |
| 2025-01-16 | $0.002989 | $0.00487 | $0.002834 | $0.004203 | $10.36M | +40.49% |
| 2025-01-15 | $0.002737 | $0.003012 | $0.00271 | $0.002992 | $862.71K | +9.36% |
| 2025-01-14 | $0.002591 | $0.002785 | $0.00255 | $0.002735 | $452.56K | +4.74% |
| 2025-01-13 | $0.002585 | $0.002691 | $0.00241 | $0.002612 | $797.52K | +1.47% |
| 2025-01-12 | $0.002717 | $0.002749 | $0.002574 | $0.002574 | $539.39K | -5.16% |
| 2025-01-11 | $0.002711 | $0.002766 | $0.002602 | $0.002714 | $535.06K | +0.98% |
| 2025-01-10 | $0.002586 | $0.002761 | $0.002567 | $0.002688 | $644.80K | +3.81% |
| 2025-01-09 | $0.002682 | $0.002759 | $0.00243 | $0.002589 | $701.32K | -3.85% |
| 2025-01-08 | $0.002534 | $0.002816 | $0.002423 | $0.002693 | $510.85K | +5.82% |
| 2025-01-07 | $0.002759 | $0.002864 | $0.002491 | $0.002544 | $1.18M | -7.82% |
| 2025-01-06 | $0.002812 | $0.002876 | $0.002706 | $0.00276 | $914.16K | -2.06% |
| 2025-01-05 | $0.002649 | $0.002923 | $0.002583 | $0.002818 | $1.47M | +6.38% |
| 2025-01-04 | $0.002534 | $0.002738 | $0.002504 | $0.002649 | $759.39K | +3.85% |
| 2025-01-03 | $0.002368 | $0.00257 | $0.002356 | $0.002551 | $733.19K | +6.97% |
| 2025-01-02 | $0.002331 | $0.002484 | $0.002318 | $0.002385 | $744.98K | +2.17% |
| 2025-01-01 | $0.002348 | $0.002377 | $0.002216 | $0.002334 | $842.11K | -0.67% |
Frequently asked questions
What was the Onyxcoin price on January 1, 2025?
XCN opened 2025-01-01 at $0.002348 and closed that day at $0.002334.
What was the highest price of Onyxcoin in 2025?
The highest was $0.04945 on 2025-01-26; the lowest was $0.002216 on 2025-01-01.
How much did Onyxcoin change in 2025?
XCN moved +77.97% in 2025, from $0.002348 to $0.00418.
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.