Onyxcoin
XCN
Rank #274
$0.00673994
Updated 7 days ago
Market Cap
$243.62M
24h Volume
$13.21M
Avg Volume (90d)
$20.84M
24h High/Low
$0.00709755
$0.00669845
$0.00669845
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Proof of Stake (PoS)
Pantera Capital Portfolio
Made in USA
BNB Chain Ecosystem
Base Ecosystem
Chains
Ethereum
0xa2cd3d43c775978...
Base
0x9c632e6aaa3ea73...
Binance Smart Chain
0x7324c7c0d95cebc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00673994 | $0.00709755 | $0.00669845 | $0.00673994 | $13.21M | $243.62M |
| Nov 10, 2025 | $0.00676162 | $0.00676162 | $0.00676162 | $0.00676162 | $17.14M | $243.52M |
| Nov 9, 2025 | $0.00655338 | $0.00655338 | $0.00655338 | $0.00655338 | $11.28M | $235.87M |
| Nov 8, 2025 | $0.00664182 | $0.00664182 | $0.00664182 | $0.00664182 | $20.68M | $239.35M |
| Nov 7, 2025 | $0.00631593 | $0.00631593 | $0.00631593 | $0.00631593 | $15.73M | $227.11M |
| Nov 6, 2025 | $0.00665967 | $0.00665967 | $0.00665967 | $0.00665967 | $25.97M | $239.84M |
| Nov 5, 2025 | $0.00637562 | $0.00637562 | $0.00637562 | $0.00637562 | $37.08M | $229.40M |
| Nov 4, 2025 | $0.00656566 | $0.00656566 | $0.00656566 | $0.00656566 | $20.15M | $236.41M |
| Nov 3, 2025 | $0.00803882 | $0.00803882 | $0.00803882 | $0.00803882 | $11.71M | $289.13M |
| Nov 2, 2025 | $0.00809048 | $0.00809048 | $0.00809048 | $0.00809048 | $11.97M | $291.25M |
| Nov 1, 2025 | $0.00819614 | $0.00819614 | $0.00819614 | $0.00819614 | $15.03M | $294.88M |
| Oct 31, 2025 | $0.00855266 | $0.00855266 | $0.00855266 | $0.00855266 | $15.69M | $305.56M |
| Oct 30, 2025 | $0.00886233 | $0.00886233 | $0.00886233 | $0.00886233 | $18.43M | $316.97M |
| Oct 29, 2025 | $0.00884356 | $0.00884356 | $0.00884356 | $0.00884356 | $19.74M | $316.33M |
| Oct 28, 2025 | $0.00879339 | $0.00879339 | $0.00879339 | $0.00879339 | $12.89M | $314.53M |
| Oct 27, 2025 | $0.00901812 | $0.00901812 | $0.00901812 | $0.00901812 | $9.39M | $322.55M |
| Oct 26, 2025 | $0.00893533 | $0.00893533 | $0.00893533 | $0.00893533 | $6.56M | $319.66M |
| Oct 25, 2025 | $0.00900341 | $0.00900341 | $0.00900341 | $0.00900341 | $9.38M | $321.81M |
| Oct 24, 2025 | $0.00881548 | $0.00881548 | $0.00881548 | $0.00881548 | $10.92M | $315.09M |
| Oct 23, 2025 | $0.00869690 | $0.00869690 | $0.00869690 | $0.00869690 | $16.60M | $310.95M |
| Oct 22, 2025 | $0.00875822 | $0.00875822 | $0.00875822 | $0.00875822 | $18.91M | $313.43M |
| Oct 21, 2025 | $0.00905035 | $0.00905035 | $0.00905035 | $0.00905035 | $12.85M | $323.58M |
| Oct 20, 2025 | $0.00906033 | $0.00906033 | $0.00906033 | $0.00906033 | $11.15M | $323.86M |
| Oct 19, 2025 | $0.00891206 | $0.00891206 | $0.00891206 | $0.00891206 | $9.58M | $318.45M |
| Oct 18, 2025 | $0.00875346 | $0.00875346 | $0.00875346 | $0.00875346 | $19.79M | $312.82M |
| Oct 17, 2025 | $0.00894340 | $0.00894340 | $0.00894340 | $0.00894340 | $19.66M | $319.34M |
| Oct 16, 2025 | $0.00926155 | $0.00926155 | $0.00926155 | $0.00926155 | $19.43M | $330.96M |
| Oct 15, 2025 | $0.00961158 | $0.00961158 | $0.00961158 | $0.00961158 | $21.25M | $343.26M |
| Oct 14, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $27.20M | $357.62M |
| Oct 13, 2025 | $0.00997576 | $0.00997576 | $0.00997576 | $0.00997576 | $45.74M | $352.12M |
| Oct 12, 2025 | $0.00980487 | $0.00980487 | $0.00980487 | $0.00980487 | $61.62M | $345.78M |
| Oct 11, 2025 | $0.00900920 | $0.00900920 | $0.00900920 | $0.00900920 | $36.35M | $317.70M |
| Oct 10, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $14.87M | $368.02M |
| Oct 9, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $14.67M | $384.53M |
| Oct 8, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $18.39M | $383.87M |
| Oct 7, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $17.28M | $398.62M |
| Oct 6, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $17.90M | $391.97M |
| Oct 5, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $12.93M | $391.34M |
| Oct 4, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $23.88M | $400.22M |
| Oct 3, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $76.06M | $411.33M |
| Oct 2, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $32.70M | $408.65M |
| Oct 1, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $14.46M | $367.81M |
| Sep 30, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $15.44M | $373.11M |
| Sep 29, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $11.14M | $379.80M |
| Sep 28, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $11.45M | $376.01M |
| Sep 27, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $12.42M | $377.85M |
| Sep 26, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $20.59M | $365.19M |
| Sep 25, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $24.10M | $385.67M |
| Sep 24, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $13.38M | $372.65M |
| Sep 23, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $18.30M | $380.16M |
| Sep 22, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $11.25M | $415.70M |
| Sep 21, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $16.19M | $432.75M |
| Sep 20, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $25.61M | $430.41M |
| Sep 19, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $61.59M | $431.10M |
| Sep 18, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $18.59M | $406.22M |
| Sep 17, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $16.02M | $399.68M |
| Sep 16, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $19.04M | $391.81M |
| Sep 15, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $15.13M | $410.60M |
| Sep 14, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $38.85M | $426.91M |
| Sep 13, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $57.99M | $440.53M |
| Sep 12, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $15.15M | $381.28M |
| Sep 11, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $16.81M | $381.52M |
| Sep 10, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $19.87M | $372.59M |
| Sep 9, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $16.30M | $377.92M |
| Sep 8, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $8.28M | $364.05M |
| Sep 7, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $6.91M | $363.94M |
| Sep 6, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $14.66M | $372.41M |
| Sep 5, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $9.35M | $363.98M |
| Sep 4, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $11.37M | $375.70M |
| Sep 3, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $19.49M | $372.54M |
| Sep 2, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $20.30M | $363.32M |
| Sep 1, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $11.79M | $372.27M |
| Aug 31, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $12.13M | $390.76M |
| Aug 30, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $21.07M | $391.45M |
| Aug 29, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $23.35M | $416.52M |
| Aug 28, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $16.29M | $401.88M |
| Aug 27, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $21.05M | $416.04M |
| Aug 26, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $26.25M | $404.00M |
| Aug 25, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $28.05M | $435.66M |
| Aug 24, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $18.96M | $454.71M |
| Aug 23, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $26.82M | $455.71M |
| Aug 22, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $17.85M | $425.83M |
| Aug 21, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $29.32M | $445.21M |
| Aug 20, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $65.67M | $427.91M |