Onyxcoin 과거 시세
$0.00467
-3.20% 24시간
2025. 10. 7.부터의 Onyxcoin(XCN) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.00467입니다.
역대 최고가
$0.0113
2025. 10. 7.
역대 최저가
$0.00289
2026. 8. 19.
첫 기록 이후 수익률
-58.70%
2025. 10. 7.
최고의 달
+42.07%
2026년 1월
최악의 달
-33.57%
2025년 11월
불러오는 중…
Onyxcoin 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.00436 | $0.01029 | $0.00289 | $0.00473 | +8.38% |
| 2025 | $0.0113 | $0.0113 | $0.00424 | $0.00436 | -61.38% |
Onyxcoin 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.00477 | $0.00486 | $0.00462 | $0.00473 | -0.92% |
| 2026년 9월 | $0.00337 | $0.00528 | $0.00326 | $0.00477 | +41.59% |
| 2026년 8월 | $0.00328 | $0.00393 | $0.00289 | $0.00337 | +2.87% |
| 2026년 7월 | $0.00378 | $0.00395 | $0.00327 | $0.00328 | -13.36% |
| 2026년 6월 | $0.00453 | $0.00453 | $0.00363 | $0.00378 | -16.52% |
| 2026년 5월 | $0.00578 | $0.00578 | $0.0045 | $0.00453 | -21.56% |
| 2026년 4월 | $0.00505 | $0.00612 | $0.00467 | $0.00578 | +14.46% |
| 2026년 3월 | $0.00511 | $0.00617 | $0.00495 | $0.00505 | -1.21% |
| 2026년 2월 | $0.0062 | $0.0062 | $0.00493 | $0.00511 | -17.59% |
| 2026년 1월 | $0.00436 | $0.01029 | $0.00417 | $0.0062 | +42.07% |
| 2025년 12월 | $0.00568 | $0.00601 | $0.00424 | $0.00436 | -23.16% |
| 2025년 11월 | $0.00855 | $0.00855 | $0.00507 | $0.00568 | -33.57% |
| 2025년 10월 | $0.0113 | $0.0113 | $0.00855 | $0.00855 | -24.34% |
Onyxcoin 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.00479 | $0.00479 | $0.00473 | $0.00473 | -1.74% |
| 2026. 10. 5. | $0.00486 | $0.00486 | $0.00481 | $0.00481 | -0.93% |
| 2026. 10. 4. | $0.00475 | $0.00486 | $0.00475 | $0.00486 | +2.24% |
| 2026. 10. 3. | $0.00477 | $0.00477 | $0.00475 | $0.00475 | -0.49% |
| 2026. 10. 2. | $0.00462 | $0.00477 | $0.00462 | $0.00477 | +3.45% |
| 2026. 10. 1. | $0.00477 | $0.00477 | $0.00462 | $0.00462 | -3.29% |
| 2026. 9. 30. | $0.00483 | $0.00483 | $0.00477 | $0.00477 | -1.19% |
| 2026. 9. 29. | $0.00504 | $0.00504 | $0.00483 | $0.00483 | -4.14% |
| 2026. 9. 28. | $0.00528 | $0.00528 | $0.00504 | $0.00504 | -4.61% |
| 2026. 9. 27. | $0.00503 | $0.00528 | $0.00503 | $0.00528 | +4.93% |
| 2026. 9. 26. | $0.00503 | $0.00503 | $0.00503 | $0.00503 | +0.12% |
| 2026. 9. 25. | $0.00528 | $0.00528 | $0.00503 | $0.00503 | -4.72% |
| 2026. 9. 24. | $0.00461 | $0.00528 | $0.00461 | $0.00528 | +14.36% |
| 2026. 9. 23. | $0.00443 | $0.00461 | $0.00443 | $0.00461 | +4.05% |
| 2026. 9. 22. | $0.00413 | $0.00443 | $0.00413 | $0.00443 | +7.39% |
| 2026. 9. 21. | $0.00421 | $0.00421 | $0.00413 | $0.00413 | -2.00% |
| 2026. 9. 20. | $0.00424 | $0.00424 | $0.00421 | $0.00421 | -0.71% |
| 2026. 9. 19. | $0.00399 | $0.00424 | $0.00399 | $0.00424 | +6.40% |
| 2026. 9. 18. | $0.00401 | $0.00401 | $0.00399 | $0.00399 | -0.48% |
| 2026. 9. 17. | $0.00415 | $0.00415 | $0.00401 | $0.00401 | -3.39% |
| 2026. 9. 16. | $0.00404 | $0.00415 | $0.00404 | $0.00415 | +2.57% |
| 2026. 9. 15. | $0.00398 | $0.00404 | $0.00398 | $0.00404 | +1.61% |
| 2026. 9. 14. | $0.00419 | $0.00419 | $0.00398 | $0.00398 | -5.05% |
| 2026. 9. 13. | $0.00456 | $0.00456 | $0.00419 | $0.00419 | -8.05% |
| 2026. 9. 12. | $0.00378 | $0.00456 | $0.00378 | $0.00456 | +20.50% |
| 2026. 9. 11. | $0.00386 | $0.00386 | $0.00378 | $0.00378 | -1.96% |
| 2026. 9. 10. | $0.00402 | $0.00402 | $0.00386 | $0.00386 | -4.00% |
| 2026. 9. 9. | $0.00402 | $0.00402 | $0.00402 | $0.00402 | -0.09% |
| 2026. 9. 8. | $0.00416 | $0.00416 | $0.00402 | $0.00402 | -3.25% |
| 2026. 9. 7. | $0.00414 | $0.00416 | $0.00414 | $0.00416 | +0.42% |
Onyxcoin은(는) 2025. 10. 7.에 역대 최고가 $0.0113을(를) 기록했으며, 당사 데이터의 최저가는 $0.00289입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.