Onyxcoinの価格履歴
$0.00465
-2.13% 24時間
2025/10/07以降のOnyxcoin（XCN）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.00465です。
史上最高値
$0.0113
2025/10/07
史上最安値
$0.00289
2026/08/19
初回記録からのリターン
-58.87%
2025/10/07
最も良かった月
+42.07%
2026年1月
最も悪かった月
-33.57%
2025年11月
読み込み中…
Onyxcoinの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.00436 | $0.01029 | $0.00289 | $0.00473 | +8.38% |
| 2025 | $0.0113 | $0.0113 | $0.00424 | $0.00436 | -61.38% |
Onyxcoinの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.00477 | $0.00486 | $0.00462 | $0.00473 | -0.92% |
| 2026年9月 | $0.00337 | $0.00528 | $0.00326 | $0.00477 | +41.59% |
| 2026年8月 | $0.00328 | $0.00393 | $0.00289 | $0.00337 | +2.87% |
| 2026年7月 | $0.00378 | $0.00395 | $0.00327 | $0.00328 | -13.36% |
| 2026年6月 | $0.00453 | $0.00453 | $0.00363 | $0.00378 | -16.52% |
| 2026年5月 | $0.00578 | $0.00578 | $0.0045 | $0.00453 | -21.56% |
| 2026年4月 | $0.00505 | $0.00612 | $0.00467 | $0.00578 | +14.46% |
| 2026年3月 | $0.00511 | $0.00617 | $0.00495 | $0.00505 | -1.21% |
| 2026年2月 | $0.0062 | $0.0062 | $0.00493 | $0.00511 | -17.59% |
| 2026年1月 | $0.00436 | $0.01029 | $0.00417 | $0.0062 | +42.07% |
| 2025年12月 | $0.00568 | $0.00601 | $0.00424 | $0.00436 | -23.16% |
| 2025年11月 | $0.00855 | $0.00855 | $0.00507 | $0.00568 | -33.57% |
| 2025年10月 | $0.0113 | $0.0113 | $0.00855 | $0.00855 | -24.34% |
Onyxcoinの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.00479 | $0.00479 | $0.00473 | $0.00473 | -1.74% |
| 2026/10/05 | $0.00486 | $0.00486 | $0.00481 | $0.00481 | -0.93% |
| 2026/10/04 | $0.00475 | $0.00486 | $0.00475 | $0.00486 | +2.24% |
| 2026/10/03 | $0.00477 | $0.00477 | $0.00475 | $0.00475 | -0.49% |
| 2026/10/02 | $0.00462 | $0.00477 | $0.00462 | $0.00477 | +3.45% |
| 2026/10/01 | $0.00477 | $0.00477 | $0.00462 | $0.00462 | -3.29% |
| 2026/09/30 | $0.00483 | $0.00483 | $0.00477 | $0.00477 | -1.19% |
| 2026/09/29 | $0.00504 | $0.00504 | $0.00483 | $0.00483 | -4.14% |
| 2026/09/28 | $0.00528 | $0.00528 | $0.00504 | $0.00504 | -4.61% |
| 2026/09/27 | $0.00503 | $0.00528 | $0.00503 | $0.00528 | +4.93% |
| 2026/09/26 | $0.00503 | $0.00503 | $0.00503 | $0.00503 | +0.12% |
| 2026/09/25 | $0.00528 | $0.00528 | $0.00503 | $0.00503 | -4.72% |
| 2026/09/24 | $0.00461 | $0.00528 | $0.00461 | $0.00528 | +14.36% |
| 2026/09/23 | $0.00443 | $0.00461 | $0.00443 | $0.00461 | +4.05% |
| 2026/09/22 | $0.00413 | $0.00443 | $0.00413 | $0.00443 | +7.39% |
| 2026/09/21 | $0.00421 | $0.00421 | $0.00413 | $0.00413 | -2.00% |
| 2026/09/20 | $0.00424 | $0.00424 | $0.00421 | $0.00421 | -0.71% |
| 2026/09/19 | $0.00399 | $0.00424 | $0.00399 | $0.00424 | +6.40% |
| 2026/09/18 | $0.00401 | $0.00401 | $0.00399 | $0.00399 | -0.48% |
| 2026/09/17 | $0.00415 | $0.00415 | $0.00401 | $0.00401 | -3.39% |
| 2026/09/16 | $0.00404 | $0.00415 | $0.00404 | $0.00415 | +2.57% |
| 2026/09/15 | $0.00398 | $0.00404 | $0.00398 | $0.00404 | +1.61% |
| 2026/09/14 | $0.00419 | $0.00419 | $0.00398 | $0.00398 | -5.05% |
| 2026/09/13 | $0.00456 | $0.00456 | $0.00419 | $0.00419 | -8.05% |
| 2026/09/12 | $0.00378 | $0.00456 | $0.00378 | $0.00456 | +20.50% |
| 2026/09/11 | $0.00386 | $0.00386 | $0.00378 | $0.00378 | -1.96% |
| 2026/09/10 | $0.00402 | $0.00402 | $0.00386 | $0.00386 | -4.00% |
| 2026/09/09 | $0.00402 | $0.00402 | $0.00402 | $0.00402 | -0.09% |
| 2026/09/08 | $0.00416 | $0.00416 | $0.00402 | $0.00402 | -3.25% |
| 2026/09/07 | $0.00414 | $0.00416 | $0.00414 | $0.00416 | +0.42% |
Onyxcoinは2025/10/07に史上最高値$0.0113を記録し、当データセットの最安値は$0.00289です。すべての値は主要取引所の日次終値に基づく米ドル建てです。