Onyxcoin Historical Data - XCNUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Onyxcoin (Cryptocurrency:XCNUSD)
Onyxcoin (Cryptocurrency:XCNUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Onyxcoin	XCNUSD	Crypto	56,343,857	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00001	-0.48%	0.00207	0.00206	0.00207

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00208	0.00211	0.00197	0.00208	0.00068 - 0.00445

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	02:19:31	46,869.10	0.00207	USD

Price x Volume	Volume	Base Symbol	Related Pairs
423,948.07	208,952,700.30	XCN	XCNEUR	XCNGBP	XCNBTC

XCNUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00184	0.00238	0.00182	364,570,558.40	0.00023	12.50%
1 Month	0.00289	0.00297	0.00156	345,366,184.72	-0.00082	-28.37%
3 Months	0.00131	0.00445	0.00125	722,867,609.50	0.00076	58.02%
6 Months	0.00075	0.00445	0.00071	623,498,339.38	0.00132	176.00%
1 Year	0.00123	0.00445	0.00068	417,727,945.99	0.00084	68.29%
3 Years	0.00123	0.00445	0.00068	417,727,945.99	0.00084	68.29%
5 Years	0.00123	0.00445	0.00068	417,727,945.99	0.00084	68.29%

XCNUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.00208	-0.00011	-5.02%	0.00216	0.00224	0.00205	388,888,920.00
26 Apr 2024	0.00219	0.00016	7.88%	0.00203	0.00224	0.002	318,512,051.00
25 Apr 2024	0.00203	-0.00013	-6.02%	0.00216	0.00224	0.00201	295,283,496.00
24 Apr 2024	0.00216	-0.00013	-5.68%	0.00226	0.00237	0.00214	472,030,206.00
23 Apr 2024	0.00229	0.00033	16.84%	0.00184	0.00238	0.00182	576,812,592.00
22 Apr 2024	0.00196	-0.00001	-0.51%	0.00197	0.00203	0.00191	193,843,243.00
21 Apr 2024	0.00197	0.00013	7.07%	0.00184	0.002	0.00182	306,623,397.00
20 Apr 2024	0.00184	-0.00001	-0.54%	0.00186	0.00189	0.0017	224,926,610.00
19 Apr 2024	0.00185	0.00007	3.93%	0.00179	0.00189	0.00175	145,970,223.00
18 Apr 2024	0.00178	-0.00009	-4.81%	0.00187	0.00191	0.00171	279,850,044.00
17 Apr 2024	0.00187	0.00003	1.63%	0.00183	0.00195	0.00176	336,379,057.00
16 Apr 2024	0.00184	-0.00012	-6.12%	0.00191	0.00201	0.00176	333,755,576.00
15 Apr 2024	0.00196	0.00016	8.89%	0.0018	0.00201	0.00171	306,761,664.00
14 Apr 2024	0.0018	-0.00038	-17.43%	0.00218	0.00218	0.00156	905,752,193.00
13 Apr 2024	0.00218	-0.00028	-11.38%	0.00246	0.00247	0.00197	688,656,641.00
12 Apr 2024	0.00246	-0.00003	-1.20%	0.0025	0.00263	0.0024	206,854,879.00
11 Apr 2024	0.00249	0.00008	3.32%	0.00242	0.00255	0.00237	451,869,038.00
10 Apr 2024	0.00241	-0.00017	-6.59%	0.00259	0.0026	0.0024	180,972,767.00
09 Apr 2024	0.00258	0.00007	2.79%	0.00254	0.00261	0.00247	126,788,376.00
08 Apr 2024	0.00251	0.00	0.00%	0.00251	0.00258	0.0025	112,148,139.00
07 Apr 2024	0.00251	0.00011	4.58%	0.00241	0.00263	0.00239	151,331,411.00
06 Apr 2024	0.0024	-0.00009	-3.61%	0.00248	0.0025	0.00234	201,660,694.00
05 Apr 2024	0.00249	-0.00006	-2.35%	0.00252	0.00259	0.00242	203,756,626.00
04 Apr 2024	0.00255	0.00006	2.41%	0.00248	0.00281	0.00241	489,630,514.00
03 Apr 2024	0.00249	-0.00026	-9.45%	0.00277	0.00277	0.00239	377,362,898.00
02 Apr 2024	0.00275	-0.00017	-5.82%	0.00292	0.00293	0.00263	1,020,422,118.00
01 Apr 2024	0.00292	0.00006	2.10%	0.00285	0.00297	0.00284	215,562,398.00
31 Mar 2024	0.00286	-0.00003	-1.04%	0.00289	0.00293	0.00284	157,847,388.00
30 Mar 2024	0.00289	-0.0001	-3.34%	0.00298	0.00301	0.00284	318,274,587.00
29 Mar 2024	0.00299	0.00013	4.55%	0.00285	0.00304	0.00282	326,368,646.00
28 Mar 2024	0.00286	-0.00004	-1.38%	0.0029	0.00301	0.00281	269,842,141.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions