XeniosCoin (XNC) historical data and Live price

XeniosCoin

XNC

$ 1.32 -0.647 %

0.00002798 BTC

MARKET CAP
100.573 M

24H VOLUME
39.373 k

CIRC.SUPPLY
76.275 M

MAX SUPPLY
110 M

XNC

USD

Rank271

1H -1.33 %

24H -0.65 %

7D 1.09 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/19/21	1.281	1.343	1.233	1.322	87,504.12	100,868,666.3
2/18/21	1.281	1.283	1.175	1.281	89,846.6	97,700,206.24
2/17/21	1.292	1.314	1.211	1.281	83,514.37	97,701,626.88
2/16/21	1.272	1.303	1.234	1.293	156,860.24	98,587,054.26
2/15/21	1.248	1.296	1.196	1.272	134,504.35	97,042,898.05
2/14/21	1.222	1.249	1.198	1.248	85,890.62	95,195,752.25
2/13/21	1.223	1.23	1.207	1.222	91,293.33	93,240,863.67
2/12/21	1.174	1.227	1.111	1.223	126,761.65	93,292,319.23
2/11/21	1.253	1.38	1.174	1.174	79,597.46	89,572,804.57
2/10/21	1.344	1.359	1.248	1.253	209,115.22	95,609,909.77
2/9/21	1.334	1.368	1.312	1.344	213,795.08	102,481,173.67
2/8/21	1.231	1.334	1.211	1.334	218,043.93	101,733,607.23
2/7/21	1.253	1.258	1.203	1.231	180,968.48	93,879,146
2/6/21	1.226	1.292	1.226	1.253	160,819.15	95,573,621.55
2/5/21	1.171	1.226	1.164	1.226	161,973.25	93,481,611.24
2/4/21	1.228	1.256	1.158	1.171	164,618.2	89,343,562.95
2/3/21	1.18	1.227	1.178	1.227	165,016.1	93,591,958.8
2/2/21	1.131	1.188	1.13	1.18	154,388.44	90,000,427.23
2/1/21	1.122	1.157	1.104	1.132	158,369.83	86,310,591.37
1/31/21	1.149	1.15	1.101	1.122	156,222.34	85,601,521.94
1/30/21	1.161	1.172	1.129	1.15	160,957.61	87,731,693.41
1/29/21	1.16	1.231	1.113	1.217	198,139.22	92,831,329.59
1/28/21	1.074	1.103	1.065	1.097	180,148.7	83,677,939.703
1/27/21	1.115	1.115	1.051	1.072	174,813.692	81,797,632.48
1/26/21	1.11	1.12	1.084	1.115	183,865.692	85,080,365.026
1/25/21	1.116	1.161	1.105	1.11	173,992.357	84,695,727.306
1/24/21	1.078	1.118	1.058	1.117	175,862.184	85,164,470.055
1/23/21	1.096	1.104	1.066	1.077	173,740.187	82,181,576.381
1/22/21	1.078	1.12	1.039	1.095	175,440.57	83,514,812.937
1/21/21	1.146	1.146	1.052	1.079	171,594.067	82,304,272.396
1/20/21	1.069	1.152	1.055	1.147	178,740.605	87,498,719.817
1/19/21	1.178	1.195	1.071	1.071	189,128.874	81,666,635.831
1/18/21	1.158	1.19	1.138	1.179	191,943.499	89,902,516.343
1/17/21	1.17	1.18	1.123	1.159	177,609.693	88,428,789.073
1/16/21	1.176	1.199	1.153	1.17	186,353.187	89,249,302.616
1/15/21	1.231	1.24	1.134	1.174	197,240.422	89,564,684.897
1/14/21	1.192	1.246	1.182	1.231	196,583.384	93,872,318.599
1/13/21	1.115	1.2	1.089	1.192	189,895.785	90,921,231.524
1/12/21	1.15	1.169	1.092	1.114	173,760.346	84,961,613.115
1/11/21	1.168	1.168	1.026	1.149	175,038.557	87,663,152.491
1/10/21	1.204	1.225	1.121	1.168	190,307.294	89,084,152.965
1/9/21	1.219	1.226	1.184	1.204	192,385.994	91,864,690.582
1/8/21	1.199	1.242	1.144	1.218	196,568.338	92,934,200.09
1/7/21	1.147	1.214	1.144	1.199	176,561.479	91,435,749.336
1/6/21	1.073	1.149	1.065	1.148	170,769.132	87,578,957.567
1/5/21	1.043	1.083	1.008	1.072	181,711.232	81,798,531.212
1/4/21	1.057	1.071	0.975	1.043	169,121.991	79,538,442.554
1/3/21	1.043	1.093	1.041	1.056	162,664.033	80,553,104.674
1/2/21	0.955	1.064	0.95	1.042	165,268.741	79,482,291.145
1/1/21	0.936	0.955	0.932	0.955	152,088.881	72,844,940.859
12/31/20	0.937	0.945	0.909	0.936	148,910.362	71,400,667.955
12/30/20	0.889	0.939	0.889	0.936	145,301.31	71,414,026.518
12/29/20	0.884	0.889	0.861	0.889	140,919.237	67,784,087.361
12/28/20	0.804	0.887	0.802	0.884	137,533.396	67,445,982.861
12/27/20	0.807	0.839	0.797	0.804	128,920.907	61,341,637.18
12/26/20	0.774	0.811	0.768	0.807	130,256.123	61,532,631.271
12/25/20	0.707	0.775	0.703	0.774	121,288.897	59,066,332.485
12/24/20	0.695	0.711	0.693	0.707	138,349.406	53,958,522.479
12/23/20	0.705	0.715	0.694	0.695	156,250.77	53,047,946.652
12/22/20	0.7	0.709	0.695	0.705	159,071.515	53,748,655.942
12/21/20	0.705	0.711	0.688	0.7	159,804.076	53,369,372.381
12/20/20	0.694	0.709	0.667	0.705	171,386.288	53,778,279.528
12/19/20	0.686	0.701	0.676	0.694	168,111.674	52,968,672.428
12/18/20	0.68	0.69	0.673	0.686	177,614.12	52,299,939.524
12/17/20	0.607	0.695	0.585	0.68	188,170.602	51,869,371.454
12/16/20	0.593	0.612	0.582	0.607	146,167.978	46,281,371.844
12/15/20	0.586	0.6	0.581	0.593	171,160.185	45,197,269.975
12/14/20	0.59	0.598	0.58	0.586	170,629.409	44,711,894.821
12/13/20	0.549	0.592	0.538	0.59	193,815.263	45,019,589.583
12/12/20	0.547	0.564	0.546	0.549	115,585.706	41,889,363.86
12/11/20	0.532	0.555	0.437	0.548	208,336.135	41,771,327.793
12/10/20	0.441	0.533	0.42	0.532	178,679.153	40,572,547.289
12/9/20	0.446	0.452	0.428	0.441	277,897.189	33,613,636.854
12/8/20	0.466	0.474	0.438	0.446	269,892.731	34,042,173.351
12/7/20	0.478	0.48	0.464	0.467	290,675.66	35,584,596.905
12/6/20	0.478	0.485	0.471	0.478	290,392.882	36,453,427.278
12/5/20	0.468	0.482	0.461	0.478	291,965.619	36,472,203.031
12/4/20	0.471	0.483	0.463	0.468	298,901.545	35,715,828.841
12/3/20	0.47	0.483	0.43	0.471	298,863.228	35,927,380.556
12/2/20	0.462	0.478	0.42	0.47	302,060.71	35,837,547.14
12/1/20	0.472	0.485	0.452	0.462	293,971.356	35,217,816.056
11/30/20	0.468	0.48	0.466	0.472	193,187.132	36,016,729.83
11/29/20	0.475	0.48	0.459	0.468	191,933.205	35,706,661.232

Similar Coins