Onyxcoin Historical Data - XCNGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Onyxcoin	XCNGBP	Crypto	44,582,761	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00002	-2.01%	0.000958	0.000958	0.000958

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000978	0.00098	0.000958	0.000978	0.000273 - 0.01348

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	02:19:38	49.91	0.000959	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
20.52	21,424.82	XCN	XCNEUR	XCNUSD	XCNBTC

XCNGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001	0.012136	0.000949	146,834.03	-0.000042	-4.21%
1 Month	0.001502	0.012668	0.000923	147,076.24	-0.000545	-36.24%
3 Months	0.001636	0.013167	0.000923	159,254.78	-0.000678	-41.46%
6 Months	0.001069	0.01348	0.000665	232,770.24	-0.000111	-10.39%
1 Year	0.000727	0.01348	0.000273	566,186.78	0.000231	31.79%
3 Years	0.000952	0.01348	0.000273	567,243.89	0.00000605	0.64%
5 Years	0.000952	0.01348	0.000273	567,243.89	0.00000605	0.64%

XCNGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 02 2024	0.000977	-0.000017	-1.71%	0.000993	0.001	0.000974	149,114.00
Jul 01 2024	0.000994	0.00000100	0.10%	0.001	0.012136	0.000962	50,502.00
Jun 30 2024	0.000993	0.000029	3.01%	0.000963	0.000995	0.00096	152,068.00
Jun 29 2024	0.000963	0.00000900	0.94%	0.000955	0.000967	0.000955	177,095.00
Jun 28 2024	0.000955	-0.000019	-1.95%	0.000974	0.000984	0.000949	125,480.00
Jun 27 2024	0.000974	0.00001	1.04%	0.000964	0.000984	0.000959	230,542.00
Jun 26 2024	0.000964	-0.00001	-1.03%	0.001	0.001002	0.000962	143,034.00
Jun 25 2024	0.000974	0.000022	2.31%	0.00095	0.00098	0.000949	349,079.00
Jun 24 2024	0.000951	-0.000051	-5.09%	0.001	0.001002	0.000923	182,922.00
Jun 23 2024	0.001002	-0.000014	-1.38%	0.001017	0.00102	0.001001	123,821.00
Jun 22 2024	0.001016	0.00000300	0.30%	0.001015	0.00102	0.001011	198,130.00
Jun 21 2024	0.001013	-0.000012	-1.17%	0.001025	0.001027	0.001003	125,965.00
Jun 20 2024	0.001025	0.00000600	0.59%	0.00102	0.001046	0.001019	185,895.00
Jun 19 2024	0.00102	-0.00000500	-0.49%	0.001024	0.001032	0.001017	282,816.00
Jun 18 2024	0.001024	-0.000021	-2.01%	0.001046	0.001046	0.001009	219,084.00
Jun 17 2024	0.001045	-0.00000600	-0.57%	0.001502	0.012668	0.001028	56,653.00
Jun 16 2024	0.001051	0.00000700	0.67%	0.001043	0.001055	0.001041	85,412.00
Jun 15 2024	0.001044	0.00000300	0.29%	0.001041	0.001047	0.001038	142,596.00
Jun 14 2024	0.001042	-0.00000600	-0.57%	0.001048	0.001063	0.001027	69,394.00
Jun 13 2024	0.001048	-0.000019	-1.78%	0.001065	0.001068	0.00104	88,117.00
Jun 12 2024	0.001067	0.00000800	0.76%	0.001058	0.00109	0.001051	82,097.00
Jun 11 2024	0.001058	-0.000033	-3.02%	0.001092	0.001093	0.001041	173,343.00
Jun 10 2024	0.001092	-0.00000300	-0.27%	0.001502	0.012668	0.001089	145,498.00
Jun 09 2024	0.001095	0.00000400	0.37%	0.001091	0.001099	0.001089	118,505.00
Jun 08 2024	0.001091	0.00000070	0.06%	0.00109	0.001094	0.001089	119,710.00
Jun 07 2024	0.00109	-0.000017	-1.53%	0.001107	0.001126	0.001082	140,599.00
Jun 06 2024	0.001108	-0.00000400	-0.36%	0.001111	0.001119	0.001099	106,470.00
Jun 05 2024	0.001111	0.00000600	0.54%	0.001502	0.012668	0.001104	94,180.00
Jun 04 2024	0.001105	0.000032	2.98%	0.001074	0.001622	0.001073	144,133.00
Jun 03 2024	0.001073	0.00000900	0.85%	0.001062	0.001619	0.001061	58,802.00
Jun 02 2024	0.001064	-0.000529	-33.21%	0.001063	0.001597	0.001057	72,031.00
Jun 01 2024	0.001593	0.000534	50.38%	0.00106	0.001595	0.001058	84,547.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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