XeniosCoin (XNC) historical data and Live price

XeniosCoin

XNC

$ 1.02 -12.165 %

0.00002493 BTC

MARKET CAP
77.663 M

24H VOLUME
54.429 k

CIRC.SUPPLY
76.275 M

MAX SUPPLY
110 M

XNC

USD

Rank433

1H -1.73 %

24H -12.16 %

7D -27.64 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/21	1.392	1.414	1.349	1.377	127,688.93	105,048,140.29
5/2/21	1.392	1.414	1.349	1.377	127,688.93	105,048,140.29
5/2/21	1.392	1.414	1.349	1.377	127,688.93	105,048,140.29
5/2/21	1.392	1.414	1.349	1.377	127,688.93	105,048,140.29
5/1/21	1.454	1.473	1.332	1.392	129,456.87	106,152,831.51
5/1/21	1.454	1.473	1.332	1.392	129,456.87	106,152,831.51
5/1/21	1.454	1.473	1.332	1.392	129,456.87	106,152,831.51
5/1/21	1.454	1.473	1.332	1.392	129,456.87	106,152,831.51
4/30/21	1.399	1.468	1.385	1.454	104,874.2	110,919,275.73
4/30/21	1.399	1.468	1.385	1.454	104,874.2	110,919,275.73
4/30/21	1.399	1.468	1.385	1.454	104,874.2	110,919,275.73
4/30/21	1.399	1.468	1.385	1.454	104,874.2	110,919,275.73
4/29/21	1.417	1.429	1.364	1.4	89,078.37	106,763,079.2
4/29/21	1.417	1.429	1.364	1.4	89,078.37	106,763,079.2
4/29/21	1.417	1.429	1.364	1.4	89,078.37	106,763,079.2
4/29/21	1.417	1.429	1.364	1.4	89,078.37	106,763,079.2
4/28/21	1.402	1.458	1.367	1.417	105,246.16	108,052,442.95
4/28/21	1.402	1.458	1.367	1.417	105,246.16	108,052,442.95
4/28/21	1.402	1.458	1.367	1.417	105,246.16	108,052,442.95
4/28/21	1.402	1.458	1.367	1.417	105,246.16	108,052,442.95
4/27/21	1.392	1.426	1.371	1.402	124,009.19	106,928,995.62
4/27/21	1.392	1.426	1.371	1.402	124,009.19	106,928,995.62
4/27/21	1.392	1.426	1.371	1.402	124,009.19	106,928,995.62
4/27/21	1.392	1.426	1.371	1.402	124,009.19	106,928,995.62
4/26/21	1.309	1.404	1.309	1.391	133,572.51	106,128,844.23
4/25/21	1.315	1.373	1.273	1.309	113,145.6	99,849,656.1
4/24/21	1.382	1.386	1.299	1.315	133,469.23	100,288,834.63
4/23/21	1.243	1.395	1.203	1.382	144,027.52	105,432,147.67
4/22/21	1.295	1.356	1.218	1.244	114,510.13	94,885,813.13
4/21/21	1.323	1.35	1.248	1.295	109,181.98	98,769,777.59
4/20/21	1.399	1.402	1.274	1.323	172,608.95	100,906,967.87
4/19/21	1.377	1.42	1.346	1.4	261,970.11	106,779,355.11
4/18/21	1.334	1.377	1.134	1.376	248,711.36	104,991,842.42
4/17/21	1.318	1.349	1.206	1.335	46,983.43	101,829,944.09
4/16/21	1.388	1.393	1.275	1.32	82,511.72	100,652,949.57
4/15/21	1.411	1.419	1.37	1.387	86,252.46	105,805,439.14
4/14/21	1.445	1.529	1.368	1.41	67,518.92	107,578,575.4
4/13/21	1.354	1.458	1.354	1.447	67,071.53	110,348,610.62
4/12/21	1.367	1.406	1.354	1.354	51,057.5	103,295,936.23
4/11/21	1.372	1.395	1.355	1.368	54,414.72	104,314,079.52
4/10/21	1.338	1.407	1.333	1.372	62,122.5	104,679,286.57
4/9/21	1.662	1.677	1.333	1.338	65,158.43	102,061,563.03
4/8/21	1.337	1.674	1.335	1.662	62,706.65	126,741,484.43
4/7/21	1.382	1.395	1.323	1.338	56,246.14	102,077,347.5
4/6/21	1.404	1.414	1.361	1.383	51,731.83	105,484,804.16
4/5/21	1.372	1.422	1.359	1.401	54,323.8	106,893,576.5
4/4/21	1.37	1.401	1.352	1.371	57,119.59	104,600,200.75
4/3/21	1.378	1.428	1.357	1.37	54,531.05	104,518,091.49
4/2/21	1.373	1.433	1.371	1.378	52,917.34	105,131,519.75
4/1/21	1.402	1.415	1.368	1.373	54,702.46	104,706,332.03
3/31/21	1.401	1.425	1.36	1.402	51,844.21	106,906,237.72
3/30/21	1.374	1.414	1.351	1.401	54,898.85	106,890,620.69
3/29/21	1.336	1.386	1.314	1.374	54,316.29	104,787,086.75
3/28/21	1.331	1.345	1.311	1.331	52,374.11	101,530,652.25
3/27/21	1.311	1.345	1.29	1.332	53,896.47	101,564,507.78
3/26/21	1.286	1.319	1.232	1.311	54,558.16	99,977,870.03
3/25/21	1.256	1.309	1.208	1.286	48,908.44	98,078,381.25
3/24/21	1.303	1.358	1.256	1.256	52,231.7	95,763,312.2
3/23/21	1.298	1.337	1.274	1.303	162,139.93	99,402,740.15
3/22/21	1.354	1.367	1.295	1.298	164,838.98	99,032,028.49
3/21/21	1.338	1.362	1.28	1.353	208,418.44	103,229,742.99
3/20/21	1.354	2.05	1.198	1.338	193,080.21	102,080,202.22
3/19/21	1.343	1.376	1.136	1.354	236,082.61	103,296,396.12
3/18/21	1.355	1.362	1.304	1.343	214,206.99	102,415,189.12
3/17/21	1.313	1.355	1.307	1.355	217,568.86	103,350,626.85
3/16/21	1.316	1.329	1.286	1.313	38,805.34	100,152,608.24
3/15/21	1.327	1.335	1.308	1.316	126,132	100,398,109.8
3/14/21	1.338	1.339	1.322	1.327	66,551.89	101,218,802.47
3/13/21	1.19	1.34	1.179	1.338	65,115.85	102,067,881.16
3/12/21	1.184	1.193	1.155	1.19	94,830	90,789,924
3/11/21	1.33	1.34	1.184	1.184	116,577.81	90,342,828.2
3/10/21	1.333	1.337	1.308	1.33	128,913.41	101,471,420.66
3/9/21	1.316	1.34	1.312	1.333	131,850.57	101,638,088.44
3/8/21	1.338	1.344	1.313	1.316	54,727.81	100,355,935.07
3/7/21	1.321	1.343	1.247	1.337	108,671.36	102,013,634.08
3/6/21	1.332	1.339	1.299	1.321	127,327.84	100,792,917.64
3/5/21	1.333	1.342	1.279	1.333	89,421.39	101,638,153.48
3/4/21	1.337	1.342	1.276	1.333	77,344.36	101,660,927.11
3/3/21	1.336	1.349	1.299	1.337	89,542.22	101,965,597.68
3/2/21	1.331	1.343	1.306	1.336	94,381	101,886,113.83
3/1/21	1.336	1.354	1.317	1.331	58,896.4	101,554,959.46
2/28/21	1.344	1.353	1.277	1.336	82,677.05	101,865,272.96
2/27/21	1.323	1.347	1.308	1.345	72,894.46	102,560,443.09
2/26/21	1.321	1.352	1.121	1.323	62,941.77	100,883,627.77
2/25/21	1.326	1.347	1.312	1.322	53,375.56	100,812,175.69
2/24/21	1.342	1.343	1.094	1.325	90,481.45	101,087,173.27
2/23/21	1.339	1.345	1.195	1.342	106,041.85	102,330,906.4
2/22/21	1.315	1.34	1.261	1.339	134,955.72	102,121,015.65
2/21/21	1.294	1.315	1.178	1.315	152,737.22	100,289,390.11
2/20/21	1.322	1.332	1.268	1.294	171,427.1	98,721,131.79

Similar Coins