What historical data is shown for XCN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Onyxcoin (XCN) Historical Data
ETH
Layer-1
Onyxcoin Historical Price Information — Daily XCN Open, High, Low, Close & Volume
$0.0039694
-4.79% 1D
Recently Viewed
1H+1.22%
1D-4.79%
1W+0.14%
1M+35.79%
Onyxcoin (XCN) has 90 days of daily open, high, low and close on file. Over that window XCN ranged $0.0028853 to $0.0045226, closed at $0.0039694 and is down 0.5% across the window.
Onyxcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0045226
Window low
$0.0028853
First → last
-0.48%
Latest close
$0.0039694
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
XCN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.004142 | $0.0041527 | $0.0038482 | $0.0039694 | -4.17% | $12,450 | $156.09M |
| Sep 15, 2026 | $0.0040504 | $0.0045813 | $0.0040504 | $0.004142 | +2.26% | $65,620 | $162.87M |
| Sep 14, 2026 | $0.0039767 | $0.0041445 | $0.003958 | $0.0040504 | +1.85% | $6,661 | $159.27M |
| Sep 13, 2026 | $0.0042504 | $0.0042504 | $0.0039686 | $0.0039767 | -6.44% | $4,588 | $156.37M |
| Sep 12, 2026 | $0.0045226 | $0.0045226 | $0.0041429 | $0.0042504 | -6.02% | $15,321 | $167.13M |
| Sep 11, 2026 | $0.003816 | $0.0047918 | $0.003816 | $0.0045226 | +18.52% | $59,965 | $177.84M |
| Sep 10, 2026 | $0.0038605 | $0.0039069 | $0.003752 | $0.003816 | -1.15% | $14,573 | $150.05M |
| Sep 9, 2026 | $0.0040016 | $0.0040625 | $0.0038591 | $0.0038605 | -3.53% | $46,684 | $151.80M |
| Sep 8, 2026 | $0.004019 | $0.0042596 | $0.0039201 | $0.0040016 | -0.43% | $24,318 | $157.35M |
| Sep 7, 2026 | $0.004155 | $0.0042467 | $0.0039 | $0.004019 | -3.27% | $21,652 | $158.04M |
| Sep 6, 2026 | $0.0041493 | $0.0042854 | $0.0039416 | $0.004155 | +0.14% | $28,139 | $163.38M |
| Sep 5, 2026 | $0.0043773 | $0.0045066 | $0.00404 | $0.0041493 | -5.21% | $66,352 | $163.16M |
| Sep 4, 2026 | $0.0035878 | $0.0050 | $0.0035509 | $0.0043773 | +22.01% | $259,041 | $172.12M |
| Sep 3, 2026 | $0.0032743 | $0.0036959 | $0.00323 | $0.0035878 | +9.57% | $20,195 | $141.08M |
| Sep 2, 2026 | $0.0033198 | $0.0034048 | $0.0032314 | $0.0032743 | -1.37% | $7,051 | $128.75M |
| Sep 1, 2026 | $0.0034098 | $0.0034663 | $0.0033077 | $0.0033198 | -2.64% | $6,827 | $130.54M |
| Aug 31, 2026 | $0.003364 | $0.0034776 | $0.003364 | $0.0034098 | +1.36% | $5,489 | $134.08M |
| Aug 30, 2026 | $0.0034584 | $0.0036108 | $0.0033613 | $0.003364 | -2.73% | $8,660 | $132.28M |
| Aug 29, 2026 | $0.0034011 | $0.0035854 | $0.0033837 | $0.0034584 | +1.68% | $6,098 | $135.99M |
| Aug 28, 2026 | $0.0035992 | $0.0036421 | $0.0033653 | $0.0034011 | -5.50% | $6,887 | $133.74M |
| Aug 27, 2026 | $0.0036011 | $0.003679 | $0.0035504 | $0.0035992 | -0.05% | $9,217 | $141.53M |
| Aug 26, 2026 | $0.0036488 | $0.0037008 | $0.00354 | $0.0036011 | -1.31% | $4,173 | $141.60M |
| Aug 25, 2026 | $0.003749 | $0.0038654 | $0.0035859 | $0.0036488 | -2.67% | $12,699 | $143.48M |
| Aug 24, 2026 | $0.0038462 | $0.0040251 | $0.0036416 | $0.003749 | -2.53% | $13,392 | $147.42M |
| Aug 23, 2026 | $0.00364 | $0.0041324 | $0.0034879 | $0.0038462 | +5.66% | $28,705 | $151.24M |
| Aug 22, 2026 | $0.0039247 | $0.0041714 | $0.0034973 | $0.00364 | -7.25% | $25,198 | $143.13M |
| Aug 21, 2026 | $0.0033108 | $0.0039802 | $0.0032605 | $0.0039247 | +18.54% | $66,943 | $154.33M |
| Aug 20, 2026 | $0.0030667 | $0.0033258 | $0.0030421 | $0.0033108 | +7.96% | $9,029 | $130.19M |
| Aug 19, 2026 | $0.0028853 | $0.0031352 | $0.0028633 | $0.0030667 | +6.29% | $11,203 | $120.59M |
| Aug 18, 2026 | $0.0029232 | $0.0029262 | $0.0028806 | $0.0028853 | -1.30% | $4,188 | $113.46M |
| Aug 17, 2026 | $0.0029523 | $0.0029927 | $0.0029156 | $0.0029232 | -0.99% | $3,260 | $114.95M |
| Aug 16, 2026 | $0.0029455 | $0.0029682 | $0.0029347 | $0.0029523 | +0.23% | $1,511 | $116.09M |
| Aug 15, 2026 | $0.0029793 | $0.0030002 | $0.0029455 | $0.0029455 | -1.13% | $1,196 | $115.82M |
| Aug 14, 2026 | $0.0029781 | $0.0030815 | $0.002912 | $0.0029793 | +0.04% | $4,064 | $117.15M |
| Aug 13, 2026 | $0.0029307 | $0.0029973 | $0.002914 | $0.0029781 | +1.62% | $2,780 | $117.11M |
| Aug 12, 2026 | $0.0029788 | $0.003013 | $0.0029307 | $0.0029307 | -1.61% | $1,125 | $115.24M |
| Aug 11, 2026 | $0.0030267 | $0.0031134 | $0.0029659 | $0.0029788 | -1.58% | $5,699 | $117.13M |
| Aug 10, 2026 | $0.0030568 | $0.0030715 | $0.0030172 | $0.0030267 | -0.98% | $1,968 | $119.02M |
| Aug 9, 2026 | $0.0030605 | $0.0030898 | $0.0030206 | $0.0030568 | -0.12% | $3,100 | $120.20M |
| Aug 8, 2026 | $0.0030319 | $0.003099 | $0.002982 | $0.0030605 | +0.94% | $5,020 | $120.35M |
| Aug 7, 2026 | $0.0030625 | $0.003149 | $0.0030318 | $0.0030319 | -1.00% | $6,745 | $119.22M |
| Aug 6, 2026 | $0.0030779 | $0.0031724 | $0.0029811 | $0.0030625 | -0.50% | $22,434 | $120.42M |
| Aug 5, 2026 | $0.0031011 | $0.0031859 | $0.0030378 | $0.0030779 | -0.75% | $21,176 | $121.03M |
| Aug 4, 2026 | $0.0033023 | $0.00386 | $0.0031011 | $0.0031011 | -6.09% | $63,688 | $121.94M |
| Aug 3, 2026 | $0.0029888 | $0.0035089 | $0.0029888 | $0.0033023 | +10.49% | $80,484 | $129.85M |
| Aug 2, 2026 | $0.0029844 | $0.0030472 | $0.0029721 | $0.0029888 | +0.15% | $4,907 | $117.53M |
| Aug 1, 2026 | $0.0030867 | $0.0031289 | $0.0029647 | $0.0029844 | -3.31% | $2,823 | $117.35M |
| Jul 31, 2026 | $0.0032751 | $0.0032763 | $0.003014 | $0.0030867 | -5.75% | $14,048 | $121.38M |
| Jul 30, 2026 | $0.0032716 | $0.0032953 | $0.0032474 | $0.0032751 | +0.11% | $1,795 | $128.78M |
| Jul 29, 2026 | $0.0033481 | $0.0033677 | $0.0032214 | $0.0032716 | -2.28% | $4,295 | $128.65M |
| Jul 28, 2026 | $0.0034852 | $0.0034921 | $0.0033481 | $0.0033481 | -3.93% | $20,916 | $131.65M |
| Jul 27, 2026 | $0.0035481 | $0.0035549 | $0.003484 | $0.0034852 | -1.77% | $1,216 | $137.05M |
| Jul 26, 2026 | $0.0035326 | $0.0035746 | $0.0035252 | $0.0035481 | +0.44% | $2,264 | $139.52M |
| Jul 25, 2026 | $0.0035425 | $0.0035451 | $0.00348 | $0.0035326 | -0.28% | $1,356 | $138.91M |
| Jul 24, 2026 | $0.003562 | $0.0035803 | $0.0034956 | $0.0035425 | -0.55% | $4,011 | $139.30M |
| Jul 23, 2026 | $0.0036496 | $0.003668 | $0.0035582 | $0.003562 | -2.40% | $5,800 | $140.07M |
| Jul 22, 2026 | $0.0036436 | $0.003669 | $0.0035941 | $0.0036496 | +0.16% | $28,911 | $143.51M |
| Jul 21, 2026 | $0.0036243 | $0.0041117 | $0.0035833 | $0.0036436 | +0.53% | $17,204 | $143.27M |
| Jul 20, 2026 | $0.0037427 | $0.0039238 | $0.0035896 | $0.0036243 | -3.16% | $16,584 | $142.52M |
| Jul 19, 2026 | $0.0035755 | $0.0038308 | $0.0035689 | $0.0037427 | +4.68% | $9,218 | $147.17M |
| Jul 18, 2026 | $0.0036265 | $0.0036644 | $0.0035605 | $0.0035755 | -1.41% | $6,091 | $140.60M |
| Jul 17, 2026 | $0.0036273 | $0.0037324 | $0.0035717 | $0.0036265 | -0.02% | $3,741 | $142.60M |
| Jul 16, 2026 | $0.0037192 | $0.0037192 | $0.0036087 | $0.0036273 | -2.47% | $2,229 | $142.63M |
| Jul 15, 2026 | $0.0037469 | $0.0038268 | $0.0036907 | $0.0037192 | -0.74% | $3,768 | $146.25M |
| Jul 14, 2026 | $0.0036609 | $0.0037717 | $0.0035962 | $0.0037469 | +2.35% | $4,903 | $147.34M |
| Jul 13, 2026 | $0.0037645 | $0.0038333 | $0.0036174 | $0.0036609 | -2.75% | $2,053 | $143.95M |
| Jul 12, 2026 | $0.0037994 | $0.0038904 | $0.0036462 | $0.0037645 | -0.92% | $10,843 | $148.03M |
| Jul 11, 2026 | $0.0038193 | $0.0038502 | $0.0037951 | $0.0037994 | -0.52% | $2,202 | $149.40M |
| Jul 10, 2026 | $0.0038001 | $0.0040023 | $0.0037923 | $0.0038193 | +0.51% | $20,275 | $150.18M |
| Jul 9, 2026 | $0.0037717 | $0.003929 | $0.0037119 | $0.0038001 | +0.75% | $4,863 | $149.43M |
| Jul 8, 2026 | $0.0037792 | $0.0040634 | $0.0036791 | $0.0037717 | -0.20% | $20,999 | $148.31M |
| Jul 7, 2026 | $0.0038662 | $0.0039169 | $0.0037555 | $0.0037792 | -2.25% | $7,262 | $148.61M |
| Jul 6, 2026 | $0.0039484 | $0.0039484 | $0.0037921 | $0.0038662 | -2.08% | $4,461 | $152.03M |
| Jul 5, 2026 | $0.0039184 | $0.0040917 | $0.0038883 | $0.0039484 | +0.77% | $8,490 | $155.26M |
| Jul 4, 2026 | $0.0039569 | $0.0042939 | $0.0038847 | $0.0039184 | -0.97% | $12,514 | $154.08M |
| Jul 3, 2026 | $0.003884 | $0.0040076 | $0.0038556 | $0.0039569 | +1.88% | $4,965 | $155.59M |
| Jul 2, 2026 | $0.0039192 | $0.004055 | $0.0038048 | $0.003884 | -0.90% | $13,126 | $152.73M |
| Jul 1, 2026 | $0.0038514 | $0.0043428 | $0.0038288 | $0.0039192 | +1.76% | $19,737 | $154.11M |
| Jun 30, 2026 | $0.0038402 | $0.0039311 | $0.0037624 | $0.0038514 | +0.29% | $8,352 | $151.45M |
| Jun 29, 2026 | $0.003791 | $0.0039337 | $0.0037138 | $0.0038402 | +1.30% | $6,936 | $151.00M |
| Jun 28, 2026 | $0.0039154 | $0.0039154 | $0.0037456 | $0.003791 | -3.18% | $4,533 | $149.07M |
| Jun 27, 2026 | $0.0037775 | $0.0044346 | $0.0037775 | $0.0039154 | +3.65% | $19,783 | $153.96M |
| Jun 26, 2026 | $0.0036284 | $0.0038098 | $0.0035528 | $0.0037775 | +4.11% | $4,285 | $148.54M |
| Jun 25, 2026 | $0.0037971 | $0.0038777 | $0.0036012 | $0.0036284 | -4.44% | $5,223 | $142.68M |
| Jun 24, 2026 | $0.0038553 | $0.0038621 | $0.0036593 | $0.0037971 | -1.51% | $5,018 | $149.31M |
| Jun 23, 2026 | $0.0039321 | $0.0039401 | $0.0037894 | $0.0038553 | -1.95% | $5,340 | $151.60M |
| Jun 22, 2026 | $0.003966 | $0.0040589 | $0.0039103 | $0.0039321 | -0.85% | $8,685 | $154.62M |
| Jun 21, 2026 | $0.0040513 | $0.0040644 | $0.0039333 | $0.003966 | -2.11% | $10,536 | $155.95M |
| Jun 20, 2026 | $0.0039884 | $0.004082 | $0.0038583 | $0.0040513 | +1.58% | $3,235 | $159.31M |
| Jun 19, 2026 | $0.0040079 | $0.0040648 | $0.0039263 | $0.0039884 | — | $6,349 | $156.83M |
Onyxcoin Historical Data FAQ
Window highs, lows, best/worst days and volume for OnyxcoinWhat is the all-time high for XCN?
Onyxcoin's record price is about $0.184139. It currently trades at $0.0039694, roughly 97.8% below that peak. The all-time low on record is $0.0007055. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XCN market cap?
Onyxcoin has a market capitalisation of about $154.74M, on roughly $8.48M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did XCN change over this window?
Across 90 daily candles, close-to-close moved down 0.48%.
What were XCN's high and low in this window?
In this sample, the highest trade print is about $0.0050 (Sep 4, 2026) and the lowest about $0.0028633 (Aug 19, 2026).
What were XCN's best and worst days in this window?
Best close-to-close day was about +22.01% (Sep 4, 2026); worst was -7.25% (Aug 22, 2026).