Onyxcoin
XCN
Rank #274
$0.00519172
Updated 25 days ago
Market Cap
$188.66M
24h Volume
$18.58M
Avg Volume (90d)
$20.03M
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 |