Onchain Yield Coin
ONYC
Rank #471
$1.05
Updated 25 days ago
Market Cap
$43.12M
24h Volume
$721.11K
Avg Volume (90d)
$985.09K
24h High/Low
$1.06
$1.05
$1.05
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Real World Assets (RWA)
Yield-Bearing Stablecoin
Chains
Solana
5Y8NV33Vv7WbnLfq3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.05 | $1.06 | $1.05 | $1.05 | $721.11K | $43.12M |
| Dec 2, 2025 | $1.05 | $1.06 | $1.05 | $1.05 | $1.07M | $42.94M |
| Dec 1, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $916.13K | $42.67M |
| Nov 30, 2025 | $1.05 | $1.06 | $1.05 | $1.05 | $283.39K | $42.34M |
| Nov 29, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $445.50K | $76.21M |
| Nov 28, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $436.81K | $105.19M |
| Nov 27, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $770.45K | $105.14M |
| Nov 26, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $960.60K | $105.09M |
| Nov 25, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $818.01K | $105.05M |
| Nov 24, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $931.20K | $105.06M |
| Nov 23, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.09M | $104.96M |
| Nov 22, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.71M | $104.91M |
| Nov 21, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.20M | $104.82M |
| Nov 20, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.56M | $104.84M |
| Nov 19, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.44M | $104.80M |
| Nov 18, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.78M | $104.81M |
| Nov 17, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.11M | $104.77M |
| Nov 16, 2025 | $1.05 | $1.05 | $1.04 | $1.05 | $606.99K | $104.55M |
| Nov 15, 2025 | $1.04 | $1.05 | $1.04 | $1.05 | $1.10M | $104.49M |
| Nov 14, 2025 | $1.05 | $1.05 | $1.04 | $1.04 | $1.85M | $104.61M |
| Nov 13, 2025 | $1.05 | $1.05 | $1.04 | $1.05 | $809.75K | $104.62M |
| Nov 12, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $807.61K | $104.64M |
| Nov 11, 2025 | $1.05 | $1.05 | $1.04 | $1.05 | $1.17M | $104.63M |
| Nov 10, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $564.00K | $104.48M |
| Nov 9, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $935.89K | $104.54M |
| Nov 8, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.86M | $104.46M |
| Nov 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.16M | $104.41M |
| Nov 6, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.73M | $104.37M |
| Nov 5, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $4.54M | $104.35M |
| Nov 4, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.53M | $104.01M |
| Nov 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $867.49K | $104.29M |
| Nov 2, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $453.99K | $104.31M |
| Nov 1, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $779.48K | $104.29M |
| Oct 31, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.75M | $104.26M |
| Oct 30, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.69M | $103.88M |
| Oct 29, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.09M | $104.15M |
| Oct 28, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $3.33M | $104.23M |
| Oct 27, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $1.08M | $104.02M |
| Oct 26, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $496.90K | $104.01M |
| Oct 25, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $516.42K | $104.17M |
| Oct 24, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $651.09K | $104.07M |
| Oct 23, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $586.23K | $104.02M |
| Oct 22, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $637.77K | $104.15M |
| Oct 21, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $471.06K | $104.11M |
| Oct 20, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $607.76K | $103.99M |
| Oct 19, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $208.33K | $103.80M |
| Oct 18, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $747.32K | $103.71M |
| Oct 17, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $535.84K | $103.87M |
| Oct 16, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $846.27K | $103.74M |
| Oct 15, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $889.94K | $103.70M |
| Oct 14, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $215.26K | $103.43M |
| Oct 13, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $556.75K | $103.41M |
| Oct 12, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $566.53K | $103.30M |
| Oct 11, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $739.49K | $103.45M |
| Oct 10, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $130.96K | $103.58M |
| Oct 9, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $499.93K | $103.47M |
| Oct 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $142.75K | $103.50M |
| Oct 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $171.96K | $103.51M |
| Oct 6, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $106.25K | $103.57M |
| Oct 5, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $116.53K | $103.60M |
| Oct 4, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $211.34K | $103.43M |
| Oct 3, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $227.00K | $103.25M |
| Oct 2, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $709.65K | $103.28M |
| Oct 1, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $125.66K | $102.90M |
| Sep 30, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $229.82K | $102.85M |
| Sep 29, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $122.30K | $102.87M |