Chain (XCN) historical data and Live price

chain

Chain

XCN
$ 0.084583 + 1.291 % 0.00000439 BTC
MARKET CAP
1.816 B
24H VOLUME
23.356 M
CIRC.SUPPLY
21.473 B
MAX SUPPLY
53.475 B
Rank206
1H 0.24 %
24H 1.29 %
7D -3.71 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.0860.0870.080.08646,724,581.671,848,533,180.85
6/30/220.0870.0890.0820.08645,719,769.721,855,205,033.09
6/29/220.0890.0890.0860.08738,218,885.151,860,236,829.09
6/28/220.0880.0920.0840.08932,400,022.61,909,271,219.92
6/27/220.0840.0890.0840.08831,111,536.281,893,528,353.46
6/26/220.0870.0890.0840.08413,909,910.441,809,721,485.36
6/25/220.0890.090.0860.0878,376,716.231,857,629,566.14
6/24/220.0860.0890.0860.08913,733,943.371,917,990,482.33
6/23/220.0880.0880.0850.08615,371,401.291,852,156,818.91
6/22/220.090.0920.0880.08828,175,963.811,888,880,777.01
6/21/220.0830.0920.0820.09138,409,108.591,948,168,246.16
6/20/220.0840.0840.080.08324,782,372.971,775,076,298.64
6/19/220.080.0850.080.08425,829,615.511,808,284,630.34
6/18/220.0880.0890.0780.0889,457,423.411,720,331,244.26
6/17/220.0870.0880.0850.088139,568,588.791,899,718,566.47
6/16/220.0850.0870.0840.086108,099,637.731,855,238,036.24
6/15/220.0880.0950.0520.085374,029,730.621,819,169,006.96
6/14/220.1330.1340.0040.088522,979,307.91,890,599,025
6/13/220.1460.1460.1310.133194,009,585.772,860,638,433.26
6/12/220.1480.1490.1430.146107,704,168.113,135,527,998.98
6/11/220.1560.1570.1480.148178,287,743.583,170,419,336.15
6/10/220.1610.1620.1530.156105,498,359.923,345,499,842.72
6/9/220.1610.1650.1570.161190,065,907.883,458,072,964.41
6/8/220.1610.1620.1560.161140,416,607.337,417,681,884.55
6/7/220.160.1620.1580.16185,804,294.162,733,807,765.44
6/6/220.1640.1650.1590.1688,547,294.562,706,219,785.11
6/5/220.1520.1640.140.16492,092,836.982,773,017,614.82
6/4/220.1750.1750.1470.15232,684,917.942,582,122,882.87
6/3/220.1690.1770.1680.17555,646,101.082,968,420,369.37
6/2/220.1820.1820.1660.16939,241,286.832,860,622,524.18
6/1/220.1740.1830.1710.18237,903,307.923,076,914,851.65
5/31/220.1730.1770.1710.17445,720,723.672,951,960,816.9
5/30/220.1730.1730.1650.17362,128,978.812,927,060,479.84
5/29/220.1710.1780.170.173207,980,859.112,930,006,785.72
5/28/220.1760.1770.1680.171195,888,235.022,898,112,443.88
5/27/220.1260.1840.1250.177669,106,401.62,996,678,790.28
5/26/220.1050.1270.1030.125140,353,161.982,121,061,782.81
5/25/220.0980.1060.0970.10581,463,457.361,773,640,927.19
5/24/220.0970.0980.0960.09769,131,577.91,651,451,511.38
5/23/220.0970.0990.0970.09799,648,932.231,646,626,442.13
5/22/220.0910.0970.090.09755,406,797.931,639,393,216.98
5/21/220.090.0930.0860.09184,610,139.51,535,783,538.65
5/20/220.0870.0920.0820.0961,009,664.071,528,639,482.23
5/19/220.0950.0970.0850.08796,900,961.581,472,795,438.45
5/18/220.0920.1380.0790.095423,098,472.041,613,999,016.09
5/17/220.1030.1040.0920.092209,446,534.811,562,308,399.6
5/16/220.0970.1060.0970.103194,230,483.41,747,703,555.07
5/15/220.0930.0970.0890.097169,288,016.211,651,347,929.18
5/14/220.0860.0930.0840.093178,581,561.481,572,215,946.52
5/13/220.0810.0910.0810.086190,955,649.961,465,107,598.06
5/12/220.0730.0810.0710.081168,173,495.21,366,705,845.91
5/11/220.0850.0880.0720.073158,354,946.451,241,336,754.29
5/10/220.0760.0850.0730.085136,921,870.451,446,911,347.7
5/9/220.080.0860.0750.076161,105,549.971,290,122,392.88
5/8/220.0850.0870.0740.08214,309,060.781,359,684,233.39
5/7/220.0820.0850.0780.085146,828,122.741,441,940,667.8
5/6/220.0790.0840.0790.082153,128,168.61,391,664,103.77
5/5/220.0880.0940.0760.079196,955,441.071,338,951,870.79
5/4/220.0840.0880.0840.08897,305,880.591,492,589,172.01
5/3/220.0820.0880.0820.08473,927,957.261,431,137,614.03
5/2/220.080.0850.0770.08273,404,519.781,398,066,677.26
5/1/220.0830.0890.0750.08102,593,253.941,356,510,927.52
4/30/220.0860.0870.0820.083100,885,657.541,411,255,029.92
4/29/220.0870.0880.0760.08668,962,430.681,465,081,491.63
4/28/220.0920.0930.0850.08769,472,614.791,477,718,795.79
4/27/220.0840.0920.0840.09270,575,173.041,561,471,609.3
4/26/220.0940.0950.0840.08475,823,216.31,419,991,956.8
4/25/220.0950.0990.0930.09487,882,044.771,598,321,354.77
4/24/220.0990.1020.0930.09594,705,586.481,604,114,957.19
4/23/220.0990.1040.0940.099112,796,231.911,684,816,731.09
4/22/220.10.1020.0940.099103,303,179.861,677,393,369.96
4/21/220.1040.1050.0990.1155,930,001.241,663,750,193.05
4/20/220.1120.1140.10.104170,209,442.261,738,273,795.16
4/19/220.1060.1160.1040.112186,941,036.331,869,029,042.24
4/18/220.1120.1160.1050.106234,143,506.251,768,469,431.97
4/17/220.1010.1140.10.112171,455,959.431,877,435,120.87