Onyxcoin Historical Data - XCNUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Onyxcoin (Cryptocurrency:XCNUSD)
Onyxcoin (Cryptocurrency:XCNUSD) Historical

Onyxcoin (XCNUSD)

0.00209

-0.00006

( -2.79% )

Updated: 10:04:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00012	6.09137055838	0.00197	0.00238	0.00182	365210199.443	CX
4	-0.00076	-26.6666666667	0.00285	0.00297	0.00156	350839523.886	CX
12	0.0008	62.015503876	0.00129	0.00445	0.00125	724964889.501	CX
26	0.00132	171.428571429	0.00077	0.00445	0.00071	624440738.68	CX
52	0.00086	69.918699187	0.00123	0.00445	0.00068	417382874.598	CX
156	0.00086	69.918699187	0.00123	0.00445	0.00068	417382874.598	CX
260	0.00086	69.918699187	0.00123	0.00445	0.00068	417382874.598	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.00214	6.0E-5	2.88	0.00208	0.00219	0.00197	311100884
1714175400	0.00208	-0.00011	-5.02	0.00216	0.00224	0.00205	388888920
1714089000	0.00219	0.00016	7.88	0.00203	0.00224	0.002	318512051
1714002600	0.00203	-0.00013	-6.02	0.00216	0.00224	0.00201	295283496
1713916200	0.00216	-0.00013	-5.68	0.00226	0.00237	0.00214	472030206
1713829800	0.00229	0.00033	16.84	0.00184	0.00238	0.00182	576812592
1713743400	0.00196	-1.0E-5	-0.51	0.00197	0.00203	0.00191	193843243
1713657000	0.00197	0.00013	7.07	0.00184	0.002	0.00182	306623397
1713570600	0.00184	-1.0E-5	-0.54	0.00186	0.00189	0.0017	224926610
1713484200	0.00185	7.0E-5	3.93	0.00179	0.00189	0.00175	145970223
1713397800	0.00178	-9.0E-5	-4.81	0.00187	0.00191	0.00171	279850044
1713311400	0.00187	3.0E-5	1.63	0.00183	0.00195	0.00176	336379057
1713225000	0.00184	-0.00012	-6.12	0.00191	0.00201	0.00176	333755576
1713138600	0.00196	0.00016	8.89	0.0018	0.00201	0.00171	306761664
1713052200	0.0018	-0.00038	-17.43	0.00218	0.00218	0.00156	905752193
1712965800	0.00218	-0.00028	-11.38	0.00246	0.00247	0.00197	688656641
1712879400	0.00246	-3.0E-5	-1.20	0.0025	0.00263	0.0024	206854879
1712793000	0.00249	8.0E-5	3.32	0.00242	0.00255	0.00237	451869038
1712706600	0.00241	-0.00017	-6.59	0.00259	0.0026	0.0024	180972767
1712620200	0.00258	7.0E-5	2.79	0.00254	0.00261	0.00247	126788376
1712533800	0.00251	0	0.00	0.00251	0.00258	0.0025	112148139
1712447400	0.00251	0.00011	4.58	0.00241	0.00263	0.00239	151331411
1712361000	0.0024	-9.0E-5	-3.61	0.00248	0.0025	0.00234	201660694
1712274600	0.00249	-6.0E-5	-2.35	0.00252	0.00259	0.00242	203756626
1712188200	0.00255	6.0E-5	2.41	0.00248	0.00281	0.00241	489630514
1712101800	0.00249	-0.00026	-9.45	0.00277	0.00277	0.00239	377362898
1712015400	0.00275	-0.00017	-5.82	0.00292	0.00293	0.00263	1020422118
1711929000	0.00292	6.0E-5	2.10	0.00285	0.00297	0.00284	215562398
1711842600	0.00286	-3.0E-5	-1.04	0.00289	0.00293	0.00284	157847388
1711756200	0.00289	-0.0001	-3.34	0.00298	0.00301	0.00284	318274587
1711669800	0.00299	0.00013	4.55	0.00285	0.00304	0.00282	326368646
1711583400	0.00286	-4.0E-5	-1.38	0.0029	0.00301	0.00281	269842141
1711497000	0.0029	-9.0E-5	-3.01	0.00299	0.0031	0.00285	395698200
1711410600	0.00299	0.00012	4.18	0.00288	0.00311	0.00281	618990136
1711324200	0.00287	0.00017	6.30	0.00269	0.00306	0.00266	579817335
1711237800	0.0027	1.0E-5	0.37	0.00268	0.0028	0.00264	122084264
1711151400	0.00269	1.0E-5	0.37	0.00269	0.00283	0.00255	454021310
1711065000	0.00268	-0.00014	-4.96	0.00279	0.00282	0.00263	227027958
1710978600	0.00282	0.00024	9.30	0.00257	0.00284	0.00242	437655561
1710892200	0.00258	-0.00012	-4.44	0.00272	0.00295	0.00234	809869405
1710805800	0.0027	-0.00036	-11.76	0.00306	0.00316	0.00261	850713422
1710719400	0.00306	0.00014	4.79	0.00297	0.00337	0.00281	415631238
1710633000	0.00292	-0.00033	-10.15	0.00326	0.00349	0.00282	757738809
1710546600	0.00325	4.0E-5	1.25	0.0032	0.00347	0.00273	1278912794
1710460200	0.00321	-0.00011	-3.31	0.00333	0.00358	0.00293	801166438
1710373800	0.00332	4.0E-5	1.22	0.00329	0.00361	0.00318	1612086245
1710287400	0.00328	0.00032	10.81	0.00294	0.00445	0.00283	6526256420
1710201000	0.00296	0.00057	23.85	0.00239	0.00335	0.00231	2778416890
1710114600	0.00239	-1.0E-5	-0.42	0.0024	0.00254	0.00233	609005708
1710028200	0.0024	9.0E-5	3.90	0.00232	0.00253	0.00229	672539358
1709941800	0.00231	-9.0E-5	-3.75	0.00239	0.00244	0.00224	424989757
1709855400	0.0024	5.0E-5	2.13	0.00234	0.00243	0.00229	505840289
1709769000	0.00235	0.00013	5.86	0.00223	0.00246	0.00216	929654924
1709682600	0.00222	-0.00019	-7.88	0.00241	0.0027	0.00202	1339158619
1709596200	0.00241	-6.0E-5	-2.43	0.00244	0.00261	0.00239	1192873027
1709509800	0.00247	0	0.00	0.00249	0.00285	0.0023	1201388219
1709423400	0.00247	0.00014	6.01	0.00227	0.00263	0.0021	1358104624
1709337000	0.00233	0.00033	16.50	0.00197	0.00243	0.00194	889280032
1709250600	0.002	4.0E-5	2.04	0.00195	0.00207	0.0018	535871228
1709164200	0.00196	0	0.00	0.00197	0.00217	0.00182	1058172963
1709077800	0.00196	-2.0E-5	-1.01	0.002	0.00209	0.0019	738305155
1708991400	0.00198	0.00016	8.79	0.00182	0.00233	0.00181	2596213994
1708905000	0.00182	6.0E-5	3.41	0.00176	0.00183	0.00174	315367484
1708818600	0.00176	6.0E-5	3.53	0.00172	0.00179	0.00168	331030575
1708732200	0.0017	-9.0E-5	-5.03	0.00177	0.00179	0.00167	299781355
1708645800	0.00179	0.00012	7.19	0.00166	0.00187	0.00163	677165301
1708559400	0.00167	-4.0E-5	-2.34	0.00169	0.00174	0.00163	384734185
1708473000	0.00171	-9.0E-5	-5.00	0.0018	0.00183	0.00152	864660073
1708386600	0.0018	0.0001	5.88	0.00169	0.00191	0.00168	1891285464
1708300200	0.0017	3.0E-5	1.80	0.00169	0.00175	0.00166	554608052
1708213800	0.00167	-7.0E-5	-4.02	0.00174	0.00176	0.00165	332938704
1708127400	0.00174	1.0E-5	0.58	0.00173	0.00176	0.00169	256607543
1708041000	0.00173	-4.0E-5	-2.26	0.00178	0.00184	0.00169	527121599
1707954600	0.00177	0.00017	10.63	0.00158	0.00192	0.00154	1400297272
1707868200	0.0016	-7.0E-5	-4.19	0.00167	0.00167	0.00153	396642959
1707781800	0.00167	0.00012	7.74	0.00158	0.00176	0.00155	1892719431
1707695400	0.00155	-0.00029	-15.76	0.00183	0.00189	0.00155	2380677147
1707609000	0.00184	0.00048	35.29	0.00136	0.00197	0.00132	3197523793
1707522600	0.00136	3.0E-5	2.26	0.00135	0.00137	0.00131	226324959
1707436200	0.00133	-1.0E-5	-0.75	0.00133	0.00138	0.00131	166270840
1707349800	0.00134	3.0E-5	2.29	0.00131	0.00134	0.00128	263624804
1707263400	0.00131	-3.0E-5	-2.24	0.00134	0.00139	0.00129	419381124
1707177000	0.00134	7.0E-5	5.51	0.00126	0.00137	0.00126	403682128
1707090600	0.00127	-2.0E-5	-1.55	0.00129	0.0013	0.00125	101282147
1707004200	0.00129	-2.0E-5	-1.53	0.00131	0.00135	0.00128	134929364
1706917800	0.00131	3.0E-5	2.34	0.00129	0.00133	0.00126	133775767
1706831400	0.00128	0	0.00	0.00129	0.0013	0.00124	132358211
1706745000	0.00128	-3.0E-5	-2.29	0.00132	0.00133	0.00126	115322879
1706658600	0.00131	-4.0E-5	-2.96	0.00134	0.00136	0.00131	128727934
1706572200	0.00135	3.0E-5	2.27	0.00133	0.00136	0.0013	166849477
1706485800	0.00132	-1.0E-5	-0.75	0.00133	0.00136	0.00131	119915020
1706399400	0.00133	1.0E-5	0.76	0.00132	0.00143	0.00128	250096212

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions