Onyxcoin
XCN
Rank #274
$0.00519172
Updated 25 days ago
Market Cap
$188.66M
24h Volume
$18.58M
Avg Volume (6m)
$23.22M
24h High/Low
$0.00531459
$0.00505901
$0.00505901
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00519172 | $0.00531459 | $0.00505901 | $0.00519172 | $18.58M | $188.66M |
| Dec 2, 2025 | $0.00497048 | $0.00529201 | $0.00495627 | $0.00514970 | $16.32M | $184.80M |
| Dec 1, 2025 | $0.00562026 | $0.00562026 | $0.00494697 | $0.00499999 | $15.61M | $185.36M |
| Nov 30, 2025 | $0.00567805 | $0.00568987 | $0.00553906 | $0.00564158 | $11.45M | $202.28M |
| Nov 29, 2025 | $0.00553238 | $0.00565972 | $0.00552065 | $0.00560896 | $10.45M | $201.18M |
| Nov 28, 2025 | $0.00560552 | $0.00560729 | $0.00549441 | $0.00554401 | $11.36M | $200.50M |
| Nov 27, 2025 | $0.00557632 | $0.00563883 | $0.00555121 | $0.00558265 | $15.23M | $201.99M |
| Nov 26, 2025 | $0.00547105 | $0.00560548 | $0.00542928 | $0.00559853 | $13.40M | $199.33M |
| Nov 25, 2025 | $0.00561380 | $0.00561380 | $0.00544088 | $0.00551736 | $15.15M | $198.30M |
| Nov 24, 2025 | $0.00563366 | $0.00573718 | $0.00537344 | $0.00558446 | $20.25M | $198.70M |
| Nov 23, 2025 | $0.00631332 | $0.00631332 | $0.00559336 | $0.00563231 | $57.61M | $209.18M |
| Nov 22, 2025 | $0.00507009 | $0.00665164 | $0.00494230 | $0.00665164 | $50.71M | $198.99M |
| Nov 21, 2025 | $0.00516902 | $0.00516902 | $0.00477711 | $0.00493937 | $32.56M | $181.31M |
| Nov 20, 2025 | $0.00511796 | $0.00548111 | $0.00496254 | $0.00517809 | $19.90M | $188.59M |
| Nov 19, 2025 | $0.00546327 | $0.00552914 | $0.00495198 | $0.00503955 | $18.11M | $193.12M |
| Nov 18, 2025 | $0.00537655 | $0.00546023 | $0.00498253 | $0.00546023 | $22.25M | $192.65M |
| Nov 17, 2025 | $0.00577522 | $0.00586211 | $0.00532269 | $0.00538229 | $12.92M | $204.27M |
| Nov 16, 2025 | $0.00608809 | $0.00608809 | $0.00568717 | $0.00568717 | $10.57M | $213.30M |
| Nov 15, 2025 | $0.00590288 | $0.00613976 | $0.00590288 | $0.00609697 | $15.30M | $217.71M |
| Nov 14, 2025 | $0.00625124 | $0.00625124 | $0.00585058 | $0.00587946 | $17.43M | $218.15M |
| Nov 13, 2025 | $0.00651757 | $0.00660825 | $0.00613217 | $0.00627684 | $11.95M | $232.64M |
| Nov 12, 2025 | $0.00665427 | $0.00680696 | $0.00652673 | $0.00653920 | $12.28M | $240.45M |
| 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 |
| Aug 19, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $38.28M | $456.74M |
| Aug 18, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $15.53M | $432.86M |
| Aug 17, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $15.01M | $445.60M |
| Aug 16, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $20.15M | $432.22M |
| Aug 15, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $36.62M | $450.49M |
| Aug 14, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $32.04M | $478.79M |
| Aug 13, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $23.75M | $484.25M |
| Aug 12, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $23.96M | $468.86M |
| Aug 11, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $20.32M | $490.04M |
| Aug 10, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $19.37M | $494.44M |
| Aug 9, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $19.60M | $489.68M |
| Aug 8, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $19.37M | $487.85M |
| Aug 7, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $19.32M | $477.49M |
| Aug 6, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $19.28M | $480.44M |
| Aug 5, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $16.04M | $499.68M |
| Aug 4, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $16.78M | $499.70M |
| Aug 3, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $18.96M | $486.72M |
| Aug 2, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $28.77M | $487.55M |
| Aug 1, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $21.29M | $500.89M |
| Jul 31, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $50.80M | $529.29M |
| Jul 30, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $28.94M | $549.94M |
| Jul 29, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $23.50M | $542.99M |
| Jul 28, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $20.68M | $565.04M |
| Jul 27, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $23.95M | $558.44M |
| Jul 26, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $33.00M | $532.46M |
| Jul 25, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $32.66M | $527.18M |
| Jul 24, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $36.65M | $560.18M |
| Jul 23, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $56.84M | $635.93M |
| Jul 22, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $30.95M | $631.43M |
| Jul 21, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $22.98M | $634.31M |
| Jul 20, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $16.60M | $631.46M |
| Jul 19, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $37.61M | $631.14M |
| Jul 18, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $39.39M | $629.01M |
| Jul 17, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $39.98M | $657.34M |
| Jul 16, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $52.87M | $649.24M |
| Jul 15, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $109.45M | $674.24M |
| Jul 14, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $39.45M | $591.88M |
| Jul 13, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $41.38M | $554.90M |
| Jul 12, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $91.66M | $566.08M |
| Jul 11, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $30.06M | $493.78M |
| Jul 10, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $20.12M | $480.77M |
| Jul 9, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $16.00M | $474.97M |
| Jul 8, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $19.08M | $467.07M |
| Jul 7, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $13.47M | $478.51M |
| Jul 6, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $13.92M | $473.98M |
| Jul 5, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $17.44M | $474.86M |
| Jul 4, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $20.95M | $492.76M |
| Jul 3, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $23.73M | $502.57M |
| Jul 2, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $16.11M | $483.32M |
| Jul 1, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $19.43M | $502.79M |
| Jun 30, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $12.40M | $521.30M |
| Jun 29, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $12.87M | $504.86M |
| Jun 28, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $22.38M | $507.88M |