Onyxcoin price history in 2026
In 2026 Onyxcoin (XCN) has gone from $0.004323 on 2026-01-01 to $0.00465 on 2026-10-10, a change of +7.57%. The highest price was $0.013014 on 2026-01-06 and the lowest $0.002693 on 2026-08-18. About $831.18M was traded across the year. The best day was 2026-01-05 (+64.81%) and the worst 2026-02-05 (-11.75%). The year is not over, so these figures are partial.
$0.004323Open · 2026-01-01
$0.00465Close · 2026-10-10
$0.013014High · 2026-01-06
$0.002693Low · 2026-08-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.004323 | $0.013014 | $0.004293 | $0.005748 | $144.97M | +32.96% |
| February | $0.005753 | $0.006081 | $0.0045 | $0.004789 | $58.98M | -16.75% |
| March | $0.004766 | $0.006641 | $0.004533 | $0.004854 | $70.15M | +1.84% |
| April | $0.004802 | $0.009175 | $0.004599 | $0.005352 | $124.01M | +11.46% |
| May | $0.005374 | $0.00546 | $0.004395 | $0.004456 | $108.00M | -17.08% |
| June | $0.004436 | $0.004626 | $0.003413 | $0.003881 | $124.00M | -12.51% |
| July | $0.003909 | $0.004272 | $0.003012 | $0.003066 | $88.01M | -21.56% |
| August | $0.003074 | $0.004181 | $0.002693 | $0.003369 | $25.16M | +9.59% |
| September | $0.003408 | $0.005601 | $0.003221 | $0.004625 | $67.54M | +35.70% |
| October | $0.004636 | $0.004914 | $0.004045 | $0.00465 | $20.36M | +0.30% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.004211 | $0.004847 | $0.004196 | $0.00465 | $2.36M | +10.32% |
| 2026-10-09 | $0.004207 | $0.004253 | $0.004166 | $0.004215 | $3.51M | +0.85% |
| 2026-10-08 | $0.004465 | $0.004477 | $0.004045 | $0.004179 | $1.96M | -6.45% |
| 2026-10-07 | $0.00466 | $0.00466 | $0.004393 | $0.004468 | $528.18K | -4.07% |
| 2026-10-06 | $0.004784 | $0.004793 | $0.0046 | $0.004658 | $284.82K | -2.74% |
| 2026-10-05 | $0.004799 | $0.004824 | $0.00473 | $0.004789 | $1.49M | -0.31% |
| 2026-10-04 | $0.004742 | $0.004909 | $0.004598 | $0.004804 | $3.21M | +0.22% |
| 2026-10-03 | $0.004774 | $0.004856 | $0.004541 | $0.004793 | $1.68M | +0.62% |
| 2026-10-02 | $0.004775 | $0.004914 | $0.004658 | $0.004763 | $1.89M | -0.48% |
| 2026-10-01 | $0.004636 | $0.004897 | $0.004561 | $0.004786 | $3.45M | +3.50% |
| 2026-09-30 | $0.00477 | $0.004835 | $0.004609 | $0.004625 | $2.39M | -2.00% |
| 2026-09-29 | $0.004755 | $0.004903 | $0.004565 | $0.004719 | $2.58M | -1.84% |
| 2026-09-28 | $0.00504 | $0.00518 | $0.00475 | $0.004808 | $2.32M | -4.56% |
| 2026-09-27 | $0.005176 | $0.005601 | $0.004934 | $0.005038 | $1.75M | -2.57% |
| 2026-09-26 | $0.005009 | $0.005379 | $0.004874 | $0.00517 | $3.50M | +2.58% |
| 2026-09-25 | $0.005048 | $0.005065 | $0.004849 | $0.00504 | $879.31K | -0.11% |
| 2026-09-24 | $0.005279 | $0.005323 | $0.004696 | $0.005046 | $2.86M | -4.24% |
| 2026-09-23 | $0.004637 | $0.005279 | $0.004346 | $0.005269 | $3.05M | +13.54% |
| 2026-09-22 | $0.004447 | $0.004724 | $0.004317 | $0.004641 | $871.01K | +5.64% |
| 2026-09-21 | $0.004146 | $0.004543 | $0.004126 | $0.004393 | $2.64M | +6.08% |
| 2026-09-20 | $0.004245 | $0.004252 | $0.004004 | $0.004141 | $429.89K | -2.38% |
| 2026-09-19 | $0.004264 | $0.004565 | $0.004178 | $0.004242 | $824.86K | +0.03% |
| 2026-09-18 | $0.003995 | $0.004397 | $0.003971 | $0.004241 | $1.83M | +6.18% |
| 2026-09-17 | $0.004009 | $0.004118 | $0.003879 | $0.003994 | $603.35K | +0.90% |
| 2026-09-16 | $0.003886 | $0.004045 | $0.00379 | $0.003958 | $2.93M | -4.44% |
| 2026-09-15 | $0.004047 | $0.004638 | $0.004025 | $0.004142 | $3.05M | +2.51% |
| 2026-09-14 | $0.003988 | $0.004187 | $0.003947 | $0.004041 | $503.62K | +0.53% |
| 2026-09-13 | $0.004044 | $0.004083 | $0.003938 | $0.00402 | $2.55M | -4.11% |
| 2026-09-12 | $0.004527 | $0.004571 | $0.004162 | $0.004192 | $2.02M | -7.54% |
| 2026-09-11 | $0.003796 | $0.004798 | $0.003796 | $0.004533 | $5.50M | +19.43% |
| 2026-09-10 | $0.003861 | $0.003905 | $0.003747 | $0.003796 | $264.14K | -0.55% |
| 2026-09-09 | $0.004002 | $0.00406 | $0.003817 | $0.003817 | $1.94M | -3.56% |
| 2026-09-08 | $0.004019 | $0.00423 | $0.003889 | $0.003958 | $1.49M | -0.32% |
| 2026-09-07 | $0.003971 | $0.00414 | $0.003876 | $0.003971 | $2.74M | -4.51% |
| 2026-09-06 | $0.004147 | $0.004298 | $0.00406 | $0.004159 | $1.09M | +1.32% |
| 2026-09-05 | $0.004341 | $0.004507 | $0.004026 | $0.004105 | $5.64M | -5.56% |
| 2026-09-04 | $0.003572 | $0.00481 | $0.003525 | $0.004346 | $10.01M | +21.68% |
| 2026-09-03 | $0.003258 | $0.003655 | $0.003238 | $0.003572 | $808.99K | +9.58% |
| 2026-09-02 | $0.003321 | $0.003342 | $0.003221 | $0.00326 | $219.55K | -1.97% |
| 2026-09-01 | $0.003408 | $0.003469 | $0.003306 | $0.003325 | $245.80K | -1.29% |
| 2026-08-31 | $0.003209 | $0.003404 | $0.003004 | $0.003369 | $1.93M | -0.03% |
| 2026-08-30 | $0.00345 | $0.003578 | $0.003366 | $0.00337 | $254.24K | -2.33% |
| 2026-08-29 | $0.003385 | $0.003593 | $0.003379 | $0.00345 | $221.50K | +2.00% |
| 2026-08-28 | $0.003607 | $0.003651 | $0.003364 | $0.003383 | $200.23K | -6.18% |
| 2026-08-27 | $0.00361 | $0.003692 | $0.003555 | $0.003606 | $238.89K | -0.16% |
| 2026-08-26 | $0.003659 | $0.003701 | $0.003544 | $0.003611 | $162.31K | -1.24% |
| 2026-08-25 | $0.003749 | $0.003876 | $0.003591 | $0.003656 | $264.05K | -2.51% |
| 2026-08-24 | $0.003824 | $0.004018 | $0.003628 | $0.00375 | $473.69K | -0.99% |
| 2026-08-23 | $0.003631 | $0.004135 | $0.003518 | $0.003788 | $1.79M | +4.20% |
| 2026-08-22 | $0.003949 | $0.004181 | $0.003529 | $0.003635 | $1.12M | -7.87% |
| 2026-08-21 | $0.003317 | $0.004065 | $0.003258 | $0.003946 | $1.63M | +18.92% |
| 2026-08-20 | $0.003073 | $0.003332 | $0.003044 | $0.003318 | $419.39K | +8.18% |
| 2026-08-19 | $0.002889 | $0.003141 | $0.002863 | $0.003067 | $1.04M | +4.64% |
| 2026-08-18 | $0.002904 | $0.00297 | $0.002693 | $0.002931 | $688.56K | +0.69% |
| 2026-08-17 | $0.002936 | $0.00299 | $0.002846 | $0.002911 | $955.87K | -0.87% |
| 2026-08-16 | $0.002902 | $0.002984 | $0.002752 | $0.002936 | $1.29M | +0.48% |
| 2026-08-15 | $0.002893 | $0.002974 | $0.002718 | $0.002923 | $375.64K | -0.70% |
| 2026-08-14 | $0.002977 | $0.003094 | $0.002907 | $0.002943 | $475.39K | -1.10% |
| 2026-08-13 | $0.002938 | $0.00298 | $0.002916 | $0.002976 | $97.28K | +1.36% |
| 2026-08-12 | $0.002981 | $0.002999 | $0.002912 | $0.002936 | $411.45K | -1.47% |
| 2026-08-11 | $0.003071 | $0.003179 | $0.002948 | $0.00298 | $532.11K | -2.40% |
| 2026-08-10 | $0.003084 | $0.003135 | $0.002994 | $0.003053 | $646.41K | -0.73% |
| 2026-08-09 | $0.003124 | $0.003147 | $0.003018 | $0.003076 | $1.39M | -0.58% |
| 2026-08-08 | $0.003055 | $0.003225 | $0.003014 | $0.003094 | $917.23K | +1.71% |
| 2026-08-07 | $0.003047 | $0.00309 | $0.003025 | $0.003042 | $141.33K | -0.80% |
| 2026-08-06 | $0.00304 | $0.003126 | $0.003031 | $0.003066 | $1.13M | +0.04% |
| 2026-08-05 | $0.003109 | $0.003206 | $0.003038 | $0.003065 | $1.13M | -1.92% |
| 2026-08-04 | $0.003313 | $0.003532 | $0.003108 | $0.003125 | $1.94M | -5.57% |
| 2026-08-03 | $0.003018 | $0.00366 | $0.002995 | $0.003309 | $1.98M | +9.73% |
| 2026-08-02 | $0.003003 | $0.003073 | $0.002983 | $0.003016 | $288.12K | +0.43% |
| 2026-08-01 | $0.003074 | $0.003125 | $0.002804 | $0.003003 | $1.03M | -2.06% |
| 2026-07-31 | $0.003271 | $0.003302 | $0.003012 | $0.003066 | $505.39K | -6.41% |
| 2026-07-30 | $0.003271 | $0.003298 | $0.00323 | $0.003276 | $88.09K | +0.06% |
| 2026-07-29 | $0.003321 | $0.003456 | $0.003103 | $0.003274 | $1.21M | -2.23% |
| 2026-07-28 | $0.003458 | $0.00347 | $0.003347 | $0.003349 | $780.03K | -2.50% |
| 2026-07-27 | $0.003498 | $0.00357 | $0.003342 | $0.003435 | $1.06M | -2.28% |
| 2026-07-26 | $0.003541 | $0.0036 | $0.003385 | $0.003515 | $1.27M | -0.41% |
| 2026-07-25 | $0.003577 | $0.00359 | $0.003503 | $0.003529 | $471.03K | -0.26% |
| 2026-07-24 | $0.003521 | $0.003664 | $0.0035 | $0.003539 | $599.78K | +0.18% |
| 2026-07-23 | $0.00359 | $0.003602 | $0.003504 | $0.003532 | $2.56M | -1.92% |
| 2026-07-22 | $0.003614 | $0.003635 | $0.003564 | $0.003601 | $2.33M | -0.75% |
| 2026-07-21 | $0.003642 | $0.003659 | $0.0036 | $0.003628 | $3.04M | -0.20% |
| 2026-07-20 | $0.003614 | $0.003682 | $0.003559 | $0.003636 | $5.69M | -0.27% |
| 2026-07-19 | $0.003613 | $0.003847 | $0.003594 | $0.003646 | $5.12M | +1.04% |
| 2026-07-18 | $0.003589 | $0.00379 | $0.003552 | $0.003608 | $2.82M | +0.29% |
| 2026-07-17 | $0.003651 | $0.003687 | $0.003557 | $0.003598 | $1.52M | -1.29% |
| 2026-07-16 | $0.003657 | $0.003664 | $0.00355 | $0.003645 | $3.94M | -0.61% |
| 2026-07-15 | $0.003738 | $0.003754 | $0.00364 | $0.003667 | $3.57M | -2.04% |
| 2026-07-14 | $0.003728 | $0.003803 | $0.003689 | $0.003743 | $3.33M | +0.91% |
| 2026-07-13 | $0.00372 | $0.003847 | $0.003581 | $0.00371 | $2.61M | -0.72% |
| 2026-07-12 | $0.003777 | $0.003946 | $0.003653 | $0.003737 | $3.34M | -1.21% |
| 2026-07-11 | $0.003821 | $0.003973 | $0.003658 | $0.003783 | $4.22M | -1.08% |
| 2026-07-10 | $0.003771 | $0.003953 | $0.003707 | $0.003824 | $2.92M | +1.14% |
| 2026-07-09 | $0.003814 | $0.004018 | $0.003708 | $0.003781 | $3.86M | -0.47% |
| 2026-07-08 | $0.003814 | $0.004272 | $0.003684 | $0.003799 | $4.27M | -1.34% |
| 2026-07-07 | $0.003842 | $0.003926 | $0.003658 | $0.00385 | $4.30M | +0.03% |
| 2026-07-06 | $0.003889 | $0.003924 | $0.003744 | $0.003849 | $3.64M | -1.37% |
| 2026-07-05 | $0.003885 | $0.004012 | $0.003724 | $0.003902 | $5.99M | +0.21% |
| 2026-07-04 | $0.003921 | $0.004122 | $0.00379 | $0.003894 | $3.05M | -1.04% |
| 2026-07-03 | $0.00391 | $0.004005 | $0.003826 | $0.003935 | $2.32M | +0.86% |
| 2026-07-02 | $0.003888 | $0.004162 | $0.003733 | $0.003901 | $3.19M | +0.21% |
| 2026-07-01 | $0.003909 | $0.004129 | $0.003754 | $0.003893 | $4.39M | +0.32% |
| 2026-06-30 | $0.003792 | $0.00415 | $0.003724 | $0.003881 | $4.38M | +1.98% |
| 2026-06-29 | $0.003813 | $0.003966 | $0.003669 | $0.003806 | $3.83M | -0.11% |
| 2026-06-28 | $0.003814 | $0.003976 | $0.00367 | $0.00381 | $7.91M | -1.70% |
| 2026-06-27 | $0.00379 | $0.004465 | $0.003789 | $0.003876 | $4.84M | +1.68% |
| 2026-06-26 | $0.003672 | $0.004626 | $0.003659 | $0.003812 | $1.63M | +4.07% |
| 2026-06-25 | $0.003665 | $0.00394 | $0.003556 | $0.003663 | $3.40M | -3.47% |
| 2026-06-24 | $0.003854 | $0.003868 | $0.003661 | $0.003795 | $234.27K | +0.59% |
| 2026-06-23 | $0.003821 | $0.003863 | $0.003729 | $0.003772 | $3.07M | -2.12% |
| 2026-06-22 | $0.003999 | $0.00411 | $0.003777 | $0.003854 | $3.80M | -3.48% |
| 2026-06-21 | $0.003959 | $0.004108 | $0.003855 | $0.003993 | $6.12M | +0.43% |
| 2026-06-20 | $0.004053 | $0.004091 | $0.003926 | $0.003976 | $2.29M | -1.44% |
| 2026-06-19 | $0.003961 | $0.004103 | $0.003876 | $0.004034 | $2.23M | +1.51% |
| 2026-06-18 | $0.003941 | $0.004093 | $0.003909 | $0.003974 | $3.45M | -0.25% |
| 2026-06-17 | $0.004132 | $0.004208 | $0.003921 | $0.003984 | $4.83M | -3.34% |
| 2026-06-16 | $0.004172 | $0.004505 | $0.00397 | $0.004122 | $3.37M | +1.98% |
| 2026-06-15 | $0.004128 | $0.004275 | $0.004009 | $0.004042 | $894.99K | -1.96% |
| 2026-06-14 | $0.003898 | $0.004446 | $0.003859 | $0.004123 | $6.97M | +1.90% |
| 2026-06-13 | $0.003831 | $0.004417 | $0.00383 | $0.004046 | $712.70K | +4.17% |
| 2026-06-12 | $0.003815 | $0.004019 | $0.003772 | $0.003884 | $2.50M | +1.29% |
| 2026-06-11 | $0.003723 | $0.00391 | $0.003681 | $0.003834 | $4.09M | +3.17% |
| 2026-06-10 | $0.003755 | $0.004255 | $0.003685 | $0.003717 | $4.49M | -1.79% |
| 2026-06-09 | $0.003864 | $0.003967 | $0.003501 | $0.003784 | $3.40M | -2.30% |
| 2026-06-08 | $0.003874 | $0.004329 | $0.003784 | $0.003874 | $9.84M | +0.55% |
| 2026-06-07 | $0.003802 | $0.004019 | $0.003413 | $0.003852 | $4.10M | +2.28% |
| 2026-06-06 | $0.003717 | $0.003905 | $0.003646 | $0.003766 | $4.08M | +0.96% |
| 2026-06-05 | $0.003873 | $0.004127 | $0.003639 | $0.003731 | $5.36M | -6.79% |
| 2026-06-04 | $0.004106 | $0.004192 | $0.003778 | $0.004003 | $5.16M | -3.13% |
| 2026-06-03 | $0.004305 | $0.004372 | $0.003971 | $0.004132 | $7.62M | -4.12% |
| 2026-06-02 | $0.004391 | $0.004499 | $0.004185 | $0.00431 | $5.29M | -2.32% |
| 2026-06-01 | $0.004436 | $0.004546 | $0.004375 | $0.004412 | $4.11M | -0.99% |
| 2026-05-31 | $0.004484 | $0.004548 | $0.004395 | $0.004456 | $5.60M | -1.11% |
| 2026-05-30 | $0.00453 | $0.004604 | $0.00441 | $0.004506 | $2.47M | -0.38% |
| 2026-05-29 | $0.004544 | $0.004592 | $0.004464 | $0.004523 | $2.47M | -0.14% |
| 2026-05-28 | $0.00449 | $0.004602 | $0.004422 | $0.00453 | $2.61M | -2.22% |
| 2026-05-27 | $0.004714 | $0.00473 | $0.004625 | $0.004632 | $289.91K | -1.62% |
| 2026-05-26 | $0.00476 | $0.004792 | $0.004613 | $0.004709 | $3.00M | -1.30% |
| 2026-05-25 | $0.004781 | $0.004849 | $0.004719 | $0.004771 | $3.51M | -0.22% |
| 2026-05-24 | $0.004757 | $0.004851 | $0.004709 | $0.004781 | $2.64M | +0.31% |
| 2026-05-23 | $0.004765 | $0.004848 | $0.004713 | $0.004766 | $2.05M | +0.09% |
| 2026-05-22 | $0.004868 | $0.004891 | $0.004662 | $0.004762 | $3.66M | -1.91% |
| 2026-05-21 | $0.004786 | $0.004923 | $0.00478 | $0.004855 | $2.75M | +1.40% |
| 2026-05-20 | $0.004795 | $0.004835 | $0.004761 | $0.004788 | $2.39M | +0.07% |
| 2026-05-19 | $0.004771 | $0.004821 | $0.004691 | $0.004784 | $2.41M | -0.58% |
| 2026-05-18 | $0.004793 | $0.005133 | $0.004737 | $0.004812 | $2.51M | +0.80% |
| 2026-05-17 | $0.004862 | $0.005164 | $0.004744 | $0.004774 | $5.07M | -1.43% |
| 2026-05-16 | $0.004895 | $0.004913 | $0.004803 | $0.004843 | $1.48M | -2.17% |
| 2026-05-15 | $0.005095 | $0.00546 | $0.004909 | $0.004951 | $3.91M | -1.18% |
| 2026-05-14 | $0.00512 | $0.005437 | $0.004916 | $0.00501 | $4.19M | -1.46% |
| 2026-05-13 | $0.00502 | $0.005129 | $0.004955 | $0.005084 | $3.40M | +0.57% |
| 2026-05-12 | $0.005138 | $0.005201 | $0.005001 | $0.005055 | $3.14M | -2.45% |
| 2026-05-11 | $0.005218 | $0.005283 | $0.005104 | $0.005182 | $2.98M | -1.07% |
| 2026-05-10 | $0.005264 | $0.005334 | $0.005147 | $0.005238 | $5.22M | -0.61% |
| 2026-05-09 | $0.005255 | $0.005305 | $0.005176 | $0.005269 | $2.98M | +0.40% |
| 2026-05-08 | $0.005164 | $0.005394 | $0.005142 | $0.005249 | $1.77M | +1.75% |
| 2026-05-07 | $0.005135 | $0.005199 | $0.005102 | $0.005158 | $4.80M | +0.20% |
| 2026-05-06 | $0.005171 | $0.005271 | $0.005109 | $0.005148 | $11.04M | -0.87% |
| 2026-05-05 | $0.005211 | $0.00527 | $0.005074 | $0.005193 | $4.02M | +1.00% |
| 2026-05-04 | $0.005175 | $0.005249 | $0.005046 | $0.005142 | $3.09M | +0.49% |
| 2026-05-03 | $0.00512 | $0.005311 | $0.005046 | $0.005116 | $7.72M | -1.01% |
| 2026-05-02 | $0.005195 | $0.005259 | $0.005093 | $0.005169 | $2.59M | -1.12% |
| 2026-05-01 | $0.005374 | $0.005426 | $0.005194 | $0.005227 | $2.25M | -2.34% |
| 2026-04-30 | $0.005766 | $0.005958 | $0.005243 | $0.005352 | $5.18M | -7.24% |
| 2026-04-29 | $0.005711 | $0.006405 | $0.005543 | $0.00577 | $5.23M | +1.46% |
| 2026-04-28 | $0.006092 | $0.006141 | $0.00553 | $0.005687 | $6.79M | -6.86% |
| 2026-04-27 | $0.004728 | $0.009175 | $0.004699 | $0.006106 | $23.67M | +28.98% |
| 2026-04-26 | $0.004702 | $0.004809 | $0.004672 | $0.004734 | $643.32K | -0.16% |
| 2026-04-25 | $0.004754 | $0.004791 | $0.004671 | $0.004741 | $2.49M | -0.28% |
| 2026-04-24 | $0.004737 | $0.004867 | $0.004698 | $0.004755 | $1.79M | -0.44% |
| 2026-04-23 | $0.004685 | $0.004827 | $0.004645 | $0.004776 | $6.29M | +1.71% |
| 2026-04-22 | $0.004731 | $0.004759 | $0.004658 | $0.004695 | $1.94M | -0.42% |
| 2026-04-21 | $0.004668 | $0.004755 | $0.004624 | $0.004715 | $3.60M | +0.71% |
| 2026-04-20 | $0.004685 | $0.004779 | $0.004636 | $0.004682 | $3.65M | +0.04% |
| 2026-04-19 | $0.004722 | $0.004851 | $0.004629 | $0.004681 | $5.42M | -1.53% |
| 2026-04-18 | $0.004707 | $0.004945 | $0.004638 | $0.004753 | $3.14M | +0.24% |
| 2026-04-17 | $0.004805 | $0.004938 | $0.004707 | $0.004742 | $2.25M | -2.00% |
| 2026-04-16 | $0.004749 | $0.005038 | $0.004716 | $0.004838 | $4.33M | +2.30% |
| 2026-04-15 | $0.004657 | $0.004773 | $0.004644 | $0.00473 | $3.30M | +1.41% |
| 2026-04-14 | $0.004729 | $0.004744 | $0.004626 | $0.004664 | $2.04M | -1.30% |
| 2026-04-13 | $0.004706 | $0.004786 | $0.004641 | $0.004725 | $5.31M | +0.55% |
| 2026-04-12 | $0.004708 | $0.004777 | $0.004618 | $0.004699 | $2.68M | -0.47% |
| 2026-04-11 | $0.004735 | $0.004889 | $0.004687 | $0.004722 | $3.66M | -0.44% |
| 2026-04-10 | $0.004769 | $0.004797 | $0.004683 | $0.004742 | $1.92M | -0.51% |
| 2026-04-09 | $0.00476 | $0.00479 | $0.004705 | $0.004767 | $3.12M | +0.48% |
| 2026-04-08 | $0.004766 | $0.004796 | $0.004685 | $0.004744 | $2.14M | -0.86% |
| 2026-04-07 | $0.004669 | $0.004876 | $0.004603 | $0.004785 | $3.52M | +2.20% |
| 2026-04-06 | $0.004755 | $0.004797 | $0.004599 | $0.004682 | $5.31M | -1.70% |
| 2026-04-05 | $0.004713 | $0.004852 | $0.004686 | $0.004762 | $3.61M | +1.06% |
| 2026-04-04 | $0.004738 | $0.004945 | $0.004669 | $0.004713 | $1.94M | -0.46% |
| 2026-04-03 | $0.004725 | $0.004822 | $0.004689 | $0.004734 | $1.13M | -0.94% |
| 2026-04-02 | $0.004757 | $0.004824 | $0.004682 | $0.004779 | $4.63M | +0.21% |
| 2026-04-01 | $0.004802 | $0.004958 | $0.004749 | $0.004769 | $3.29M | -1.74% |
| 2026-03-31 | $0.004923 | $0.005055 | $0.004748 | $0.004854 | $2.97M | -2.51% |
| 2026-03-30 | $0.005133 | $0.005231 | $0.00488 | $0.004978 | $2.84M | -2.11% |
| 2026-03-29 | $0.005213 | $0.005213 | $0.004963 | $0.005085 | $4.55M | +1.51% |
| 2026-03-28 | $0.005169 | $0.005235 | $0.005006 | $0.00501 | $525.98K | -2.50% |
| 2026-03-27 | $0.005673 | $0.005751 | $0.005014 | $0.005139 | $2.75M | -9.45% |
| 2026-03-26 | $0.005243 | $0.005684 | $0.005037 | $0.005675 | $1.71M | +9.35% |
| 2026-03-25 | $0.005254 | $0.005308 | $0.005054 | $0.005189 | $2.10M | -1.57% |
| 2026-03-24 | $0.005223 | $0.005353 | $0.005079 | $0.005272 | $1.71M | +1.40% |
| 2026-03-23 | $0.005156 | $0.00538 | $0.005121 | $0.005199 | $5.28M | +5.75% |
| 2026-03-22 | $0.00521 | $0.005283 | $0.004871 | $0.004916 | $702.73K | -4.38% |
| 2026-03-21 | $0.005218 | $0.005336 | $0.005142 | $0.005142 | $1.95M | -1.71% |
| 2026-03-20 | $0.00528 | $0.005425 | $0.005143 | $0.005231 | $1.69M | -0.88% |
| 2026-03-19 | $0.005341 | $0.005454 | $0.005128 | $0.005278 | $1.90M | -5.00% |
| 2026-03-18 | $0.005776 | $0.006166 | $0.005479 | $0.005556 | $806.49K | -3.81% |
| 2026-03-17 | $0.006025 | $0.006167 | $0.005671 | $0.005776 | $904.12K | -2.86% |
| 2026-03-16 | $0.006158 | $0.006351 | $0.005859 | $0.005946 | $2.99M | -3.00% |
| 2026-03-15 | $0.00539 | $0.006641 | $0.005349 | $0.00613 | $6.64M | +13.88% |
| 2026-03-14 | $0.005013 | $0.00565 | $0.004928 | $0.005383 | $1.74M | +7.33% |
| 2026-03-13 | $0.00513 | $0.005386 | $0.005002 | $0.005015 | $704.48K | -2.33% |
| 2026-03-12 | $0.005049 | $0.005454 | $0.004853 | $0.005135 | $3.16M | +1.91% |
| 2026-03-11 | $0.004795 | $0.005354 | $0.004783 | $0.005039 | $3.24M | +4.36% |
| 2026-03-10 | $0.004782 | $0.005501 | $0.004656 | $0.004828 | $1.83M | +1.67% |
| 2026-03-09 | $0.004741 | $0.004829 | $0.004676 | $0.004749 | $1.99M | +0.10% |
| 2026-03-08 | $0.004717 | $0.004828 | $0.004631 | $0.004744 | $2.48M | +1.19% |
| 2026-03-07 | $0.0047 | $0.00497 | $0.004604 | $0.004689 | $2.35M | -1.46% |
| 2026-03-06 | $0.00513 | $0.005177 | $0.004674 | $0.004758 | $2.31M | -7.11% |
| 2026-03-05 | $0.004844 | $0.005759 | $0.004602 | $0.005122 | $1.20M | +7.09% |
| 2026-03-04 | $0.004827 | $0.004865 | $0.004711 | $0.004783 | $1.60M | +3.68% |
| 2026-03-03 | $0.004691 | $0.004694 | $0.004558 | $0.004613 | $574.37K | -0.52% |
| 2026-03-02 | $0.004772 | $0.004856 | $0.004533 | $0.004637 | $2.18M | -1.62% |
| 2026-03-01 | $0.004766 | $0.004836 | $0.004549 | $0.004714 | $2.77M | -1.57% |
| 2026-02-28 | $0.00468 | $0.00489 | $0.004614 | $0.004789 | $2.23M | -2.08% |
| 2026-02-27 | $0.004904 | $0.005142 | $0.004785 | $0.004891 | $351.51K | +0.28% |
| 2026-02-26 | $0.004861 | $0.005111 | $0.004725 | $0.004877 | $5.75M | -1.23% |
| 2026-02-25 | $0.004968 | $0.005258 | $0.004838 | $0.004938 | $2.79M | +4.78% |
| 2026-02-24 | $0.004787 | $0.004837 | $0.004611 | $0.004713 | $262.25K | -1.06% |
| 2026-02-23 | $0.004852 | $0.004854 | $0.004609 | $0.004763 | $1.69M | -2.35% |
| 2026-02-22 | $0.004944 | $0.005023 | $0.0045 | $0.004878 | $3.80M | -1.94% |
| 2026-02-21 | $0.005127 | $0.005141 | $0.004923 | $0.004975 | $1.53M | -2.96% |
| 2026-02-20 | $0.005029 | $0.005183 | $0.005012 | $0.005126 | $1.01M | +0.70% |
| 2026-02-19 | $0.004847 | $0.005225 | $0.00481 | $0.005091 | $2.38M | -1.27% |
| 2026-02-18 | $0.005278 | $0.005346 | $0.005102 | $0.005156 | $168.42K | -2.28% |
| 2026-02-17 | $0.005434 | $0.005464 | $0.005239 | $0.005277 | $1.85M | -1.58% |
| 2026-02-16 | $0.0054 | $0.005535 | $0.005239 | $0.005361 | $1.74M | -1.70% |
| 2026-02-15 | $0.005529 | $0.005967 | $0.005271 | $0.005454 | $2.57M | -1.54% |
| 2026-02-14 | $0.00524 | $0.005586 | $0.005236 | $0.005539 | $453.02K | +5.59% |
| 2026-02-13 | $0.005175 | $0.005548 | $0.00504 | $0.005246 | $459.69K | +0.62% |
| 2026-02-12 | $0.005138 | $0.005359 | $0.005027 | $0.005214 | $2.46M | +2.30% |
| 2026-02-11 | $0.005101 | $0.005309 | $0.004989 | $0.005097 | $1.73M | +0.22% |
| 2026-02-10 | $0.005182 | $0.005303 | $0.004978 | $0.005085 | $2.27M | -2.40% |
| 2026-02-09 | $0.005264 | $0.005411 | $0.005068 | $0.005211 | $1.79M | -1.38% |
| 2026-02-08 | $0.005428 | $0.0055 | $0.005113 | $0.005283 | $2.38M | -2.77% |
| 2026-02-07 | $0.005654 | $0.00573 | $0.005285 | $0.005434 | $1.68M | -3.91% |
| 2026-02-06 | $0.004783 | $0.006081 | $0.004537 | $0.005655 | $2.00M | +18.08% |
| 2026-02-05 | $0.005425 | $0.00545 | $0.004559 | $0.004789 | $1.02M | -11.75% |
| 2026-02-04 | $0.005548 | $0.005677 | $0.005351 | $0.005427 | $513.68K | -0.64% |
| 2026-02-03 | $0.005648 | $0.005781 | $0.005321 | $0.005462 | $10.57M | -4.40% |
| 2026-02-02 | $0.005589 | $0.005991 | $0.00531 | $0.005713 | $2.43M | +2.46% |
| 2026-02-01 | $0.005753 | $0.005999 | $0.00541 | $0.005576 | $1.11M | -2.99% |
| 2026-01-31 | $0.006049 | $0.006116 | $0.005215 | $0.005748 | $1.51M | -5.02% |
| 2026-01-30 | $0.006513 | $0.006777 | $0.006031 | $0.006051 | $1.36M | -7.02% |
| 2026-01-29 | $0.006847 | $0.007693 | $0.006357 | $0.006508 | $3.25M | -4.43% |
| 2026-01-28 | $0.006459 | $0.007164 | $0.006261 | $0.00681 | $4.26M | +5.83% |
| 2026-01-27 | $0.00634 | $0.006519 | $0.006286 | $0.006435 | $4.30M | +1.19% |
| 2026-01-26 | $0.006255 | $0.006622 | $0.006249 | $0.006359 | $2.27M | +0.95% |
| 2026-01-25 | $0.006551 | $0.006596 | $0.006138 | $0.006299 | $5.69M | -9.04% |
| 2026-01-24 | $0.007088 | $0.0071 | $0.006778 | $0.006925 | $731.78K | -1.09% |
| 2026-01-23 | $0.007045 | $0.007382 | $0.006868 | $0.007002 | $2.56M | -0.31% |
| 2026-01-22 | $0.007176 | $0.00726 | $0.006843 | $0.007024 | $4.84M | -6.85% |
| 2026-01-21 | $0.006472 | $0.008006 | $0.006468 | $0.00754 | $4.06M | +16.57% |
| 2026-01-20 | $0.007204 | $0.007429 | $0.006442 | $0.006469 | $1.95M | -10.31% |
| 2026-01-19 | $0.007962 | $0.00868 | $0.00708 | $0.007212 | $1.94M | -9.46% |
| 2026-01-18 | $0.008419 | $0.008576 | $0.0079 | $0.007966 | $1.23M | -4.78% |
| 2026-01-17 | $0.00855 | $0.008618 | $0.008325 | $0.008365 | $2.13M | -2.02% |
| 2026-01-16 | $0.008583 | $0.008898 | $0.00824 | $0.008538 | $3.59M | -0.64% |
| 2026-01-15 | $0.008954 | $0.009246 | $0.008195 | $0.008593 | $2.22M | -4.11% |
| 2026-01-14 | $0.009047 | $0.009317 | $0.008802 | $0.008961 | $2.61M | -0.18% |
| 2026-01-13 | $0.008861 | $0.009483 | $0.008467 | $0.008977 | $9.50M | +1.96% |
| 2026-01-12 | $0.009495 | $0.009938 | $0.008638 | $0.008805 | $9.20M | -7.30% |
| 2026-01-11 | $0.007982 | $0.009876 | $0.007738 | $0.009498 | $5.21M | +18.34% |
| 2026-01-10 | $0.008976 | $0.008992 | $0.007885 | $0.008026 | $3.21M | -10.48% |
| 2026-01-09 | $0.00944 | $0.009509 | $0.008329 | $0.008966 | $4.08M | -4.93% |
| 2026-01-08 | $0.010241 | $0.010404 | $0.009212 | $0.009431 | $5.03M | -7.82% |
| 2026-01-07 | $0.009648 | $0.010758 | $0.008801 | $0.010231 | $9.38M | +6.96% |
| 2026-01-06 | $0.00895 | $0.013014 | $0.008232 | $0.009565 | $25.31M | +6.85% |
| 2026-01-05 | $0.005431 | $0.00959 | $0.005418 | $0.008952 | $11.87M | +64.81% |
| 2026-01-04 | $0.004627 | $0.005602 | $0.004618 | $0.005432 | $2.75M | +17.52% |
| 2026-01-03 | $0.004622 | $0.004668 | $0.004447 | $0.004622 | $610.41K | +1.54% |
| 2026-01-02 | $0.004473 | $0.004642 | $0.004464 | $0.004552 | $4.05M | +1.49% |
| 2026-01-01 | $0.004323 | $0.004547 | $0.004293 | $0.004485 | $4.23M | +7.30% |
Frequently asked questions
What was the Onyxcoin price on January 1, 2026?
XCN opened 2026-01-01 at $0.004323 and closed that day at $0.004485.
What was the highest price of Onyxcoin in 2026?
The highest was $0.013014 on 2026-01-06; the lowest was $0.002693 on 2026-08-18.
How much did Onyxcoin change in 2026?
XCN has moved +7.57% in 2026, from $0.004323 to $0.00465 (the year is not over).
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.