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
$0.0035016
-2.03% 1D
Recently Viewed
1H+2.40%
1D-2.03%
1W-13.15%
1M-27.20%
Onyxcoin (XCN) has 90 days of daily open, high, low and close on file. Over that window XCN ranged $0.0028853 to $0.0052523, closed at $0.0035016 and is up 15.5% across the window.
Onyxcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0052523
Window low
$0.0028853
First → last
+15.49%
Latest close
$0.0035016
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0035637 | $0.0035637 | $0.0033974 | $0.0035016 | -1.74% | $1,140 | $138.60M |
| Nov 3, 2026 | $0.0035794 | $0.0036196 | $0.0035223 | $0.0035637 | -0.44% | $2,089 | $141.06M |
| Nov 2, 2026 | $0.0036718 | $0.0037162 | $0.0035101 | $0.0035794 | -2.52% | $6,742 | $141.68M |
| Nov 1, 2026 | $0.0038102 | $0.0038292 | $0.0036501 | $0.0036718 | -3.63% | $7,077 | $145.34M |
| Oct 31, 2026 | $0.0038521 | $0.0042525 | $0.003772 | $0.0038102 | -1.09% | $18,874 | $150.82M |
| Oct 30, 2026 | $0.0039055 | $0.0039093 | $0.0037195 | $0.0038521 | -1.37% | $13,038 | $152.48M |
| Oct 29, 2026 | $0.0041016 | $0.0041383 | $0.0038896 | $0.0039055 | -4.78% | $9,814 | $154.59M |
| Oct 28, 2026 | $0.0040386 | $0.0041531 | $0.0039994 | $0.0041016 | +1.56% | $4,879 | $162.35M |
| Oct 27, 2026 | $0.0040178 | $0.0040386 | $0.0039252 | $0.0040386 | +0.52% | $5,920 | $159.86M |
| Oct 26, 2026 | $0.004074 | $0.0044307 | $0.0039418 | $0.0040178 | -1.38% | $15,126 | $159.03M |
| Oct 25, 2026 | $0.003895 | $0.0051 | $0.0038465 | $0.004074 | +4.60% | $73,399 | $161.26M |
| Oct 24, 2026 | $0.003929 | $0.0040832 | $0.0038094 | $0.003895 | -0.87% | $9,322 | $154.17M |
| Oct 23, 2026 | $0.0039731 | $0.0042217 | $0.003913 | $0.003929 | -1.11% | $9,646 | $155.52M |
| Oct 22, 2026 | $0.0040846 | $0.0042298 | $0.0038036 | $0.0039731 | -2.73% | $16,141 | $157.27M |
| Oct 21, 2026 | $0.0041216 | $0.0041976 | $0.0040697 | $0.0040846 | -0.90% | $9,587 | $161.68M |
| Oct 20, 2026 | $0.0040577 | $0.0041285 | $0.003975 | $0.0041216 | +1.57% | $5,965 | $163.14M |
| Oct 19, 2026 | $0.004128 | $0.0042872 | $0.0040235 | $0.0040577 | -1.70% | $14,004 | $160.61M |
| Oct 18, 2026 | $0.0040412 | $0.0044641 | $0.0039831 | $0.004128 | +2.15% | $19,113 | $163.40M |
| Oct 17, 2026 | $0.0041707 | $0.0041967 | $0.0040089 | $0.0040412 | -3.10% | $1,474 | $159.96M |
| Oct 16, 2026 | $0.0041425 | $0.004304 | $0.0040828 | $0.0041707 | +0.68% | $14,034 | $165.09M |
| Oct 15, 2026 | $0.0041094 | $0.0042096 | $0.0039644 | $0.0041425 | +0.81% | $6,417 | $163.97M |
| Oct 14, 2026 | $0.0043179 | $0.0046583 | $0.0040726 | $0.0041094 | -4.83% | $12,616 | $162.66M |
| Oct 13, 2026 | $0.0042428 | $0.0046569 | $0.0041258 | $0.0043179 | +1.77% | $16,325 | $170.91M |
| Oct 12, 2026 | $0.0045874 | $0.0046918 | $0.0042039 | $0.0042428 | -7.51% | $25,559 | $167.94M |
| Oct 11, 2026 | $0.0046719 | $0.0050 | $0.0044007 | $0.0045874 | -1.81% | $33,441 | $181.58M |
| Oct 10, 2026 | $0.0042188 | $0.00487 | $0.0041964 | $0.0046719 | +10.74% | $48,111 | $184.93M |
| Oct 9, 2026 | $0.004133 | $0.0043147 | $0.0040134 | $0.0042188 | +2.08% | $30,676 | $166.99M |
| Oct 8, 2026 | $0.0044754 | $0.0044768 | $0.0040446 | $0.004133 | -7.65% | $28,236 | $163.59M |
| Oct 7, 2026 | $0.0046619 | $0.0046619 | $0.0043899 | $0.0044754 | -4.00% | $20,932 | $177.15M |
| Oct 6, 2026 | $0.0047818 | $0.0047946 | $0.004628 | $0.0046619 | -2.51% | $15,879 | $184.53M |
| Oct 5, 2026 | $0.0048096 | $0.0049673 | $0.0047208 | $0.0047818 | -0.58% | $12,483 | $189.28M |
| Oct 4, 2026 | $0.0048491 | $0.0048905 | $0.0047436 | $0.0048096 | -0.81% | $8,371 | $190.38M |
| Oct 3, 2026 | $0.0047704 | $0.0049422 | $0.0047311 | $0.0048491 | +1.65% | $11,610 | $191.94M |
| Oct 2, 2026 | $0.0047747 | $0.004934 | $0.00466 | $0.0047704 | -0.09% | $45,713 | $188.82M |
| Oct 1, 2026 | $0.004643 | $0.0047794 | $0.0045551 | $0.0047747 | +2.84% | $13,528 | $188.99M |
| Sep 30, 2026 | $0.0047918 | $0.0049396 | $0.0046262 | $0.004643 | -3.11% | $17,656 | $183.78M |
| Sep 29, 2026 | $0.0048415 | $0.0050403 | $0.0046031 | $0.0047918 | -1.03% | $28,091 | $189.67M |
| Sep 28, 2026 | $0.00503 | $0.0052567 | $0.0047457 | $0.0048415 | -3.75% | $31,155 | $191.64M |
| Sep 27, 2026 | $0.0051725 | $0.0055318 | $0.00503 | $0.00503 | -2.75% | $40,322 | $199.10M |
| Sep 26, 2026 | $0.0050087 | $0.0053754 | $0.0048855 | $0.0051725 | +3.27% | $28,180 | $204.74M |
| Sep 25, 2026 | $0.0050335 | $0.0050701 | $0.0048568 | $0.0050087 | -0.49% | $28,376 | $198.26M |
| Sep 24, 2026 | $0.0052523 | $0.0052524 | $0.0047102 | $0.0050335 | -4.17% | $84,179 | $199.24M |
| Sep 23, 2026 | $0.0046273 | $0.0052523 | $0.0042611 | $0.0052523 | +13.51% | $75,497 | $207.90M |
| Sep 22, 2026 | $0.0044372 | $0.0047198 | $0.004363 | $0.0046273 | +4.28% | $21,640 | $183.16M |
| Sep 21, 2026 | $0.0041464 | $0.0045518 | $0.004127 | $0.0044372 | +7.01% | $12,978 | $175.64M |
| Sep 20, 2026 | $0.0042611 | $0.0042611 | $0.0040311 | $0.0041464 | -2.69% | $10,134 | $164.13M |
| Sep 19, 2026 | $0.0042686 | $0.0045669 | $0.0040583 | $0.0042611 | -0.18% | $42,552 | $168.67M |
| Sep 18, 2026 | $0.0039887 | $0.0043427 | $0.0039661 | $0.0042686 | +7.02% | $21,730 | $168.96M |
| Sep 17, 2026 | $0.0040137 | $0.0041 | $0.0039065 | $0.0039887 | -0.62% | $15,382 | $157.88M |
| Sep 16, 2026 | $0.004142 | $0.0041527 | $0.0038482 | $0.0040137 | -3.10% | $14,019 | $158.87M |
| Sep 15, 2026 | $0.0040504 | $0.0045813 | $0.0040504 | $0.004142 | +2.26% | $65,620 | $163.95M |
| Sep 14, 2026 | $0.0039767 | $0.0041445 | $0.003958 | $0.0040504 | +1.85% | $6,661 | $160.33M |
| Sep 13, 2026 | $0.0042504 | $0.0042504 | $0.0039686 | $0.0039767 | -6.44% | $4,588 | $157.41M |
| Sep 12, 2026 | $0.0045226 | $0.0045226 | $0.0041429 | $0.0042504 | -6.02% | $15,321 | $168.24M |
| Sep 11, 2026 | $0.003816 | $0.0047918 | $0.003816 | $0.0045226 | +18.52% | $59,965 | $179.02M |
| Sep 10, 2026 | $0.0038605 | $0.0039069 | $0.003752 | $0.003816 | -1.15% | $14,573 | $151.05M |
| Sep 9, 2026 | $0.0040016 | $0.0040625 | $0.0038591 | $0.0038605 | -3.53% | $46,684 | $152.81M |
| Sep 8, 2026 | $0.004019 | $0.0042596 | $0.0039201 | $0.0040016 | -0.43% | $24,318 | $158.39M |
| Sep 7, 2026 | $0.004155 | $0.0042467 | $0.0039 | $0.004019 | -3.27% | $21,652 | $159.08M |
| Sep 6, 2026 | $0.0041493 | $0.0042854 | $0.0039416 | $0.004155 | +0.14% | $28,139 | $164.47M |
| Sep 5, 2026 | $0.0043773 | $0.0045066 | $0.00404 | $0.0041493 | -5.21% | $66,352 | $164.24M |
| Sep 4, 2026 | $0.0035878 | $0.0050 | $0.0035509 | $0.0043773 | +22.01% | $259,041 | $173.26M |
| Sep 3, 2026 | $0.0032743 | $0.0036959 | $0.00323 | $0.0035878 | +9.57% | $20,195 | $142.01M |
| Sep 2, 2026 | $0.0033198 | $0.0034048 | $0.0032314 | $0.0032743 | -1.37% | $7,051 | $129.61M |
| Sep 1, 2026 | $0.0034098 | $0.0034663 | $0.0033077 | $0.0033198 | -2.64% | $6,827 | $131.41M |
| Aug 31, 2026 | $0.003364 | $0.0034776 | $0.003364 | $0.0034098 | +1.36% | $5,489 | $134.97M |
| Aug 30, 2026 | $0.0034584 | $0.0036108 | $0.0033613 | $0.003364 | -2.73% | $8,660 | $133.16M |
| Aug 29, 2026 | $0.0034011 | $0.0035854 | $0.0033837 | $0.0034584 | +1.68% | $6,098 | $136.89M |
| Aug 28, 2026 | $0.0035992 | $0.0036421 | $0.0033653 | $0.0034011 | -5.50% | $6,887 | $134.62M |
| Aug 27, 2026 | $0.0036011 | $0.003679 | $0.0035504 | $0.0035992 | -0.05% | $9,217 | $142.47M |
| Aug 26, 2026 | $0.0036488 | $0.0037008 | $0.00354 | $0.0036011 | -1.31% | $4,173 | $142.54M |
| Aug 25, 2026 | $0.003749 | $0.0038654 | $0.0035859 | $0.0036488 | -2.67% | $12,699 | $144.43M |
| Aug 24, 2026 | $0.0038462 | $0.0040251 | $0.0036416 | $0.003749 | -2.53% | $13,392 | $148.39M |
| Aug 23, 2026 | $0.00364 | $0.0041324 | $0.0034879 | $0.0038462 | +5.66% | $28,705 | $152.24M |
| Aug 22, 2026 | $0.0039247 | $0.0041714 | $0.0034973 | $0.00364 | -7.25% | $25,198 | $144.08M |
| Aug 21, 2026 | $0.0033108 | $0.0039802 | $0.0032605 | $0.0039247 | +18.54% | $66,943 | $155.35M |
| Aug 20, 2026 | $0.0030667 | $0.0033258 | $0.0030421 | $0.0033108 | +7.96% | $9,029 | $131.05M |
| Aug 19, 2026 | $0.0028853 | $0.0031352 | $0.0028633 | $0.0030667 | +6.29% | $11,203 | $121.39M |
| Aug 18, 2026 | $0.0029232 | $0.0029262 | $0.0028806 | $0.0028853 | -1.30% | $4,188 | $114.21M |
| Aug 17, 2026 | $0.0029523 | $0.0029927 | $0.0029156 | $0.0029232 | -0.99% | $3,260 | $115.71M |
| Aug 16, 2026 | $0.0029455 | $0.0029682 | $0.0029347 | $0.0029523 | +0.23% | $1,511 | $116.86M |
| Aug 15, 2026 | $0.0029793 | $0.0030002 | $0.0029455 | $0.0029455 | -1.13% | $1,196 | $116.59M |
| Aug 14, 2026 | $0.0029781 | $0.0030815 | $0.002912 | $0.0029793 | +0.04% | $4,064 | $117.93M |
| Aug 13, 2026 | $0.0029307 | $0.0029973 | $0.002914 | $0.0029781 | +1.62% | $2,780 | $117.88M |
| Aug 12, 2026 | $0.0029788 | $0.003013 | $0.0029307 | $0.0029307 | -1.61% | $1,125 | $116.00M |
| Aug 11, 2026 | $0.0030267 | $0.0031134 | $0.0029659 | $0.0029788 | -1.58% | $5,699 | $117.91M |
| Aug 10, 2026 | $0.0030568 | $0.0030715 | $0.0030172 | $0.0030267 | -0.98% | $1,968 | $119.80M |
| Aug 9, 2026 | $0.0030605 | $0.0030898 | $0.0030206 | $0.0030568 | -0.12% | $3,100 | $121.00M |
| Aug 8, 2026 | $0.0030319 | $0.003099 | $0.002982 | $0.0030605 | +0.94% | $5,020 | $121.14M |
| Aug 7, 2026 | $0.0030625 | $0.003149 | $0.0030318 | $0.0030319 | — | $6,745 | $120.01M |
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 $0.0035016, roughly 98.1% 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 $137.56M, on roughly $6.05M 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 up 15.49%.
What were XCN's high and low in this window?
In this sample, the highest trade print is about $0.0055318 (Sep 27, 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 -7.65% (Oct 8, 2026).