Sejarah harga Onyxcoin
$0.0047
-1.82% 24j
Harga sejarah Onyxcoin (XCN) sejak 7 Okt 2025: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.0047.
Paras tertinggi sepanjang masa
$0.0113
7 Okt 2025
Paras terendah sepanjang masa
$0.00289
19 Ogo 2026
Pulangan sejak rekod pertama
-58.38%
7 Okt 2025
Bulan terbaik
+42.07%
Januari 2026
Bulan terburuk
-33.57%
November 2025
Memuatkan…
Sejarah harga Onyxcoin mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0.00436 | $0.01029 | $0.00289 | $0.00473 | +8.38% |
| 2025 | $0.0113 | $0.0113 | $0.00424 | $0.00436 | -61.38% |
Sejarah harga Onyxcoin mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0.00477 | $0.00486 | $0.00462 | $0.00473 | -0.92% |
| September 2026 | $0.00337 | $0.00528 | $0.00326 | $0.00477 | +41.59% |
| Ogos 2026 | $0.00328 | $0.00393 | $0.00289 | $0.00337 | +2.87% |
| Julai 2026 | $0.00378 | $0.00395 | $0.00327 | $0.00328 | -13.36% |
| Jun 2026 | $0.00453 | $0.00453 | $0.00363 | $0.00378 | -16.52% |
| Mei 2026 | $0.00578 | $0.00578 | $0.0045 | $0.00453 | -21.56% |
| April 2026 | $0.00505 | $0.00612 | $0.00467 | $0.00578 | +14.46% |
| Mac 2026 | $0.00511 | $0.00617 | $0.00495 | $0.00505 | -1.21% |
| Februari 2026 | $0.0062 | $0.0062 | $0.00493 | $0.00511 | -17.59% |
| Januari 2026 | $0.00436 | $0.01029 | $0.00417 | $0.0062 | +42.07% |
| Disember 2025 | $0.00568 | $0.00601 | $0.00424 | $0.00436 | -23.16% |
| November 2025 | $0.00855 | $0.00855 | $0.00507 | $0.00568 | -33.57% |
| Oktober 2025 | $0.0113 | $0.0113 | $0.00855 | $0.00855 | -24.34% |
Harga harian Onyxcoin — 30 hari lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0.00479 | $0.00479 | $0.00473 | $0.00473 | -1.74% |
| 5 Okt 2026 | $0.00486 | $0.00486 | $0.00481 | $0.00481 | -0.93% |
| 4 Okt 2026 | $0.00475 | $0.00486 | $0.00475 | $0.00486 | +2.24% |
| 3 Okt 2026 | $0.00477 | $0.00477 | $0.00475 | $0.00475 | -0.49% |
| 2 Okt 2026 | $0.00462 | $0.00477 | $0.00462 | $0.00477 | +3.45% |
| 1 Okt 2026 | $0.00477 | $0.00477 | $0.00462 | $0.00462 | -3.29% |
| 30 Sep 2026 | $0.00483 | $0.00483 | $0.00477 | $0.00477 | -1.19% |
| 29 Sep 2026 | $0.00504 | $0.00504 | $0.00483 | $0.00483 | -4.14% |
| 28 Sep 2026 | $0.00528 | $0.00528 | $0.00504 | $0.00504 | -4.61% |
| 27 Sep 2026 | $0.00503 | $0.00528 | $0.00503 | $0.00528 | +4.93% |
| 26 Sep 2026 | $0.00503 | $0.00503 | $0.00503 | $0.00503 | +0.12% |
| 25 Sep 2026 | $0.00528 | $0.00528 | $0.00503 | $0.00503 | -4.72% |
| 24 Sep 2026 | $0.00461 | $0.00528 | $0.00461 | $0.00528 | +14.36% |
| 23 Sep 2026 | $0.00443 | $0.00461 | $0.00443 | $0.00461 | +4.05% |
| 22 Sep 2026 | $0.00413 | $0.00443 | $0.00413 | $0.00443 | +7.39% |
| 21 Sep 2026 | $0.00421 | $0.00421 | $0.00413 | $0.00413 | -2.00% |
| 20 Sep 2026 | $0.00424 | $0.00424 | $0.00421 | $0.00421 | -0.71% |
| 19 Sep 2026 | $0.00399 | $0.00424 | $0.00399 | $0.00424 | +6.40% |
| 18 Sep 2026 | $0.00401 | $0.00401 | $0.00399 | $0.00399 | -0.48% |
| 17 Sep 2026 | $0.00415 | $0.00415 | $0.00401 | $0.00401 | -3.39% |
| 16 Sep 2026 | $0.00404 | $0.00415 | $0.00404 | $0.00415 | +2.57% |
| 15 Sep 2026 | $0.00398 | $0.00404 | $0.00398 | $0.00404 | +1.61% |
| 14 Sep 2026 | $0.00419 | $0.00419 | $0.00398 | $0.00398 | -5.05% |
| 13 Sep 2026 | $0.00456 | $0.00456 | $0.00419 | $0.00419 | -8.05% |
| 12 Sep 2026 | $0.00378 | $0.00456 | $0.00378 | $0.00456 | +20.50% |
| 11 Sep 2026 | $0.00386 | $0.00386 | $0.00378 | $0.00378 | -1.96% |
| 10 Sep 2026 | $0.00402 | $0.00402 | $0.00386 | $0.00386 | -4.00% |
| 9 Sep 2026 | $0.00402 | $0.00402 | $0.00402 | $0.00402 | -0.09% |
| 8 Sep 2026 | $0.00416 | $0.00416 | $0.00402 | $0.00402 | -3.25% |
| 7 Sep 2026 | $0.00414 | $0.00416 | $0.00414 | $0.00416 | +0.42% |
Onyxcoin mencapai paras tertinggi sepanjang masa $0.0113 pada 7 Okt 2025, manakala harga terendah dalam data kami ialah $0.00289. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.