Coinmetro
XCM
Rank #1219
$0.0584
Updated 27 days ago
Market Cap
$17.67M
24h Volume
$36.37K
Avg Volume (90d)
$45.65K
24h High/Low
$0.0586
$0.0560
$0.0560
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0584 | $0.0586 | $0.0560 | $0.0584 | $36.37K | $17.67M |
| Dec 2, 2025 | $0.0584 | $0.0586 | $0.0560 | $0.0560 | $29.11K | $17.38M |
| Dec 1, 2025 | $0.0543 | $0.0587 | $0.0543 | $0.0587 | $41.06K | $16.85M |
| Nov 30, 2025 | $0.0538 | $0.0551 | $0.0529 | $0.0543 | $36.81K | $16.45M |
| Nov 29, 2025 | $0.0555 | $0.0576 | $0.0541 | $0.0550 | $31.14K | $16.85M |
| Nov 28, 2025 | $0.0578 | $0.0578 | $0.0553 | $0.0555 | $20.06K | $17.07M |
| Nov 27, 2025 | $0.0573 | $0.0584 | $0.0573 | $0.0576 | $26.93K | $17.50M |
| Nov 26, 2025 | $0.0581 | $0.0589 | $0.0572 | $0.0589 | $16.69K | $17.65M |
| Nov 25, 2025 | $0.0566 | $0.0582 | $0.0565 | $0.0579 | $31.26K | $17.40M |
| Nov 24, 2025 | $0.0574 | $0.0582 | $0.0557 | $0.0575 | $30.17K | $17.34M |
| Nov 23, 2025 | $0.0593 | $0.0597 | $0.0565 | $0.0569 | $19.80K | $17.66M |
| Nov 22, 2025 | $0.0592 | $0.0593 | $0.0556 | $0.0593 | $54.34K | $17.41M |
| Nov 21, 2025 | $0.0595 | $0.0598 | $0.0552 | $0.0590 | $95.85K | $17.52M |
| Nov 20, 2025 | $0.0607 | $0.0641 | $0.0578 | $0.0578 | $21.85K | $18.49M |
| Nov 19, 2025 | $0.0597 | $0.0607 | $0.0592 | $0.0607 | $16.97K | $18.18M |
| Nov 18, 2025 | $0.0610 | $0.0620 | $0.0599 | $0.0602 | $32.21K | $18.38M |
| Nov 17, 2025 | $0.0617 | $0.0621 | $0.0580 | $0.0611 | $38.87K | $18.41M |
| Nov 16, 2025 | $0.0605 | $0.0634 | $0.0603 | $0.0606 | $48.55K | $18.40M |
| Nov 15, 2025 | $0.0668 | $0.0668 | $0.0579 | $0.0605 | $46.65K | $18.95M |
| Nov 14, 2025 | $0.0651 | $0.0676 | $0.0651 | $0.0665 | $25.14K | $19.92M |
| Nov 13, 2025 | $0.0645 | $0.0667 | $0.0645 | $0.0650 | $41.13K | $19.84M |
| Nov 12, 2025 | $0.0684 | $0.0690 | $0.0652 | $0.0656 | $17.10K | $20.22M |
| 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 |