Coinmetro
XCM
Rank #1219
$0.0681
Updated 8 days ago
Market Cap
$20.70M
24h Volume
$10.22K
Avg Volume (6m)
$105.11K
24h High/Low
$0.0687
$0.0673
$0.0673
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Chains
Ethereum
0x36ac219f90f5a6a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0681 | $0.0687 | $0.0673 | $0.0681 | $10.22K | $20.70M |
| Nov 10, 2025 | $0.0665 | $0.0665 | $0.0665 | $0.0665 | $47.08K | $20.09M |
| Nov 9, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $11.83K | $21.09M |
| Nov 8, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $31.07K | $21.04M |
| Nov 7, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $25.71K | $20.59M |
| Nov 6, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $54.13K | $20.15M |
| Nov 5, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $53.02K | $20.02M |
| Nov 4, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $30.91K | $20.80M |
| Nov 3, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $15.13K | $21.10M |
| Nov 2, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $4.59K | $21.16M |
| Nov 1, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $7.00K | $21.23M |
| Oct 31, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $14.66K | $21.21M |
| Oct 30, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $26.95K | $21.18M |
| Oct 29, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $19.24K | $21.27M |
| Oct 28, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $19.47K | $21.14M |
| Oct 27, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $16.43K | $20.67M |
| Oct 26, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $20.32K | $20.57M |
| Oct 25, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $10.71K | $20.01M |
| Oct 24, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $10.87K | $20.47M |
| Oct 23, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $31.11K | $20.38M |
| Oct 22, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $33.99K | $19.81M |
| Oct 21, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $83.12K | $17.37M |
| Oct 20, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $40.06K | $17.86M |
| Oct 19, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $68.92K | $18.55M |
| Oct 18, 2025 | $0.0661 | $0.0661 | $0.0661 | $0.0661 | $74.11K | $19.98M |
| Oct 17, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $30.88K | $22.86M |
| Oct 16, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $15.56K | $23.02M |
| Oct 15, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $65.50K | $23.03M |
| Oct 14, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $51.08K | $23.22M |
| Oct 13, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $30.77K | $22.54M |
| Oct 12, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $92.86K | $22.30M |
| Oct 11, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $85.97K | $22.21M |
| Oct 10, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $126.29K | $22.27M |
| Oct 9, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $108.12K | $23.17M |
| Oct 8, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $29.99K | $25.96M |
| Oct 7, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $172.08K | $26.40M |
| Oct 6, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $63.75K | $26.92M |
| Oct 5, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $191.89K | $27.03M |
| Oct 4, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $193.30K | $26.46M |
| Oct 3, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $112.39K | $21.82M |
| Oct 2, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $25.40K | $18.86M |
| Oct 1, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $7.33K | $18.36M |
| Sep 30, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $10.19K | $18.47M |
| Sep 29, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $3.36K | $18.53M |
| Sep 28, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $4.15K | $18.74M |
| Sep 27, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $12.28K | $18.80M |
| Sep 26, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $68.18K | $18.75M |
| Sep 25, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $34.41K | $18.08M |
| Sep 24, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $6.80K | $18.28M |
| Sep 23, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $13.13K | $18.30M |
| Sep 22, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $1.57K | $18.02M |
| Sep 21, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $5.93K | $18.11M |
| Sep 20, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $45.28K | $17.81M |
| Sep 19, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $82.18K | $18.12M |
| Sep 18, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $36.37K | $20.35M |
| Sep 17, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $69.43K | $19.35M |
| Sep 16, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $35.33K | $18.73M |
| Sep 15, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $120.40K | $18.63M |
| Sep 14, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $49.05K | $22.66M |
| Sep 13, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $46.12K | $23.11M |
| Sep 12, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $34.05K | $22.90M |
| Sep 11, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $39.81K | $22.48M |
| Sep 10, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $65.99K | $24.07M |
| Sep 9, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $85.31K | $22.08M |
| Sep 8, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $42.60K | $23.54M |
| Sep 7, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $31.14K | $24.33M |
| Sep 6, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $23.52K | $25.15M |
| Sep 5, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $108.25K | $24.76M |
| Sep 4, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $40.80K | $25.18M |
| Sep 3, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $27.35K | $24.53M |
| Sep 2, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $58.83K | $24.83M |
| Sep 1, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $37.12K | $25.07M |
| Aug 31, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $40.16K | $24.66M |
| Aug 30, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $172.12K | $24.81M |
| Aug 29, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $152.42K | $24.97M |
| Aug 28, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $128.30K | $25.65M |
| Aug 27, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $166.44K | $27.24M |
| Aug 26, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $136.35K | $29.22M |
| Aug 25, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $55.71K | $30.43M |
| Aug 24, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $33.62K | $28.41M |
| Aug 23, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $104.16K | $28.76M |
| Aug 22, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $83.44K | $27.81M |
| Aug 21, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $97.51K | $28.42M |
| Aug 20, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $59.81K | $28.47M |
| Aug 19, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $48.81K | $29.45M |
| Aug 18, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $233.35K | $27.88M |
| Aug 17, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $58.68K | $31.04M |
| Aug 16, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $154.92K | $31.20M |
| Aug 15, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $264.92K | $34.26M |
| Aug 14, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $72.14K | $29.95M |
| Aug 13, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $26.68K | $29.59M |
| Aug 12, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $69.23K | $29.19M |
| Aug 11, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $51.12K | $29.12M |
| Aug 10, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $54.18K | $26.23M |
| Aug 9, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $26.50K | $26.61M |
| Aug 8, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $100.66K | $27.10M |
| Aug 7, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $66.07K | $26.17M |
| Aug 6, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $55.93K | $27.22M |
| Aug 5, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $89.22K | $26.29M |
| Aug 4, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $120.25K | $22.81M |
| Aug 3, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $128.36K | $24.75M |
| Aug 2, 2025 | $0.0814 | $0.0814 | $0.0814 | $0.0814 | $47.89K | $24.61M |
| Aug 1, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $94.81K | $26.09M |
| Jul 31, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $83.51K | $26.81M |
| Jul 30, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $82.50K | $26.96M |
| Jul 29, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $87.33K | $26.99M |
| Jul 28, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $103.70K | $27.29M |
| Jul 27, 2025 | $0.0953 | $0.0953 | $0.0953 | $0.0953 | $124.55K | $28.82M |
| Jul 26, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $156.07K | $31.42M |
| Jul 25, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $103.51K | $36.30M |
| Jul 24, 2025 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | $120.44K | $36.25M |
| Jul 23, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $135.57K | $36.93M |
| Jul 22, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $158.43K | $37.62M |
| Jul 21, 2025 | $0.1331 | $0.1331 | $0.1331 | $0.1331 | $212.48K | $40.23M |
| Jul 20, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $220.52K | $39.34M |
| Jul 19, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $196.11K | $37.81M |
| Jul 18, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $216.27K | $38.14M |
| Jul 17, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $215.82K | $38.43M |
| Jul 16, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $167.94K | $36.01M |
| Jul 15, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $209.42K | $36.28M |
| Jul 14, 2025 | $0.1232 | $0.1232 | $0.1232 | $0.1232 | $275.23K | $37.24M |
| Jul 13, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $258.51K | $39.58M |
| Jul 12, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $290.81K | $41.54M |
| Jul 11, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $472.19K | $39.83M |
| Jul 10, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $825.89K | $45.71M |
| Jul 9, 2025 | $0.1257 | $0.1257 | $0.1257 | $0.1257 | $389.72K | $38.00M |
| Jul 8, 2025 | $0.1172 | $0.1172 | $0.1172 | $0.1172 | $82.93K | $35.44M |
| Jul 7, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $196.40K | $35.94M |
| Jul 6, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $238.63K | $38.84M |
| Jul 5, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $377.00K | $38.67M |
| Jul 4, 2025 | $0.1181 | $0.1181 | $0.1181 | $0.1181 | $413.03K | $35.70M |
| Jul 3, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $208.45K | $28.53M |
| Jul 2, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $32.80K | $26.08M |
| Jul 1, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $102.68K | $26.31M |
| Jun 30, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $43.62K | $27.10M |
| Jun 29, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $112.15K | $26.61M |
| Jun 28, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $116.95K | $27.28M |
| Jun 27, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $122.46K | $27.66M |
| Jun 26, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $110.04K | $26.10M |
| Jun 25, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $113.46K | $26.08M |
| Jun 24, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $55.14K | $25.88M |
| Jun 23, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $49.25K | $24.77M |
| Jun 22, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $35.89K | $24.15M |
| Jun 21, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $106.55K | $23.84M |
| Jun 20, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $124.26K | $23.81M |
| Jun 19, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $212.24K | $23.78M |
| Jun 18, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $65.66K | $23.84M |
| Jun 17, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $226.78K | $23.72M |
| Jun 16, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $51.73K | $23.90M |
| Jun 15, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $365.28K | $25.14M |
| Jun 14, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $358.50K | $24.46M |
| Jun 13, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $389.58K | $25.09M |
| Jun 12, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $189.37K | $23.88M |
| Jun 11, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $151.71K | $22.41M |
| Jun 10, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $111.98K | $20.01M |
| Jun 9, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $64.48K | $19.77M |
| Jun 8, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $110.17K | $19.23M |
| Jun 7, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $122.27K | $19.10M |
| Jun 6, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $125.98K | $18.87M |
| Jun 5, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $94.86K | $18.77M |
| Jun 4, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $89.57K | $18.56M |
| Jun 3, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $95.50K | $18.49M |
| Jun 2, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $53.43K | $18.28M |
| Jun 1, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $70.37K | $18.10M |
| May 31, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $113.83K | $17.96M |
| May 30, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $109.00K | $17.80M |
| May 29, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $165.95K | $16.71M |
| May 28, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $213.48K | $17.00M |
| May 27, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $216.25K | $16.14M |
| May 26, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $168.19K | $19.43M |
| May 25, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $198.12K | $22.28M |
| May 24, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $94.65K | $21.62M |
| May 23, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $61.65K | $19.59M |
| May 22, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $59.69K | $19.24M |
| May 21, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $44.03K | $18.36M |
| May 20, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $43.41K | $17.17M |
| May 19, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $21.79K | $16.19M |