XeniosCoin (XNC) historical data and Live price

XeniosCoin

XNC

$ 0.38585 -1.378 %

0.0000333 BTC

MARKET CAP
29.431 M

24H VOLUME
122.778 k

CIRC.SUPPLY
76.275 M

MAX SUPPLY
110 M

XNC

USD

Rank270

1H -0.26 %

24H -1.38 %

7D 1.91 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/6/20	0.39	0.395	0.386	0.391	125,974.445	29,831,762.155
8/5/20	0.375	0.392	0.374	0.39	124,327.017	29,776,679.739
8/4/20	0.376	0.381	0.372	0.375	121,326.902	28,623,960.839
8/3/20	0.371	0.382	0.37	0.376	123,826.871	28,692,208.083
8/2/20	0.391	0.397	0.37	0.371	117,656.751	28,275,336.169
8/1/20	0.378	0.391	0.376	0.39	122,706.89	29,773,595.563
7/31/20	0.373	0.381	0.366	0.378	120,621.283	28,843,851.34
7/30/20	0.373	0.375	0.367	0.373	127,079.714	28,434,035.902
7/29/20	0.368	0.379	0.366	0.373	111,342.282	28,450,757.979
7/28/20	0.364	0.371	0.355	0.368	118,590.777	28,050,446.291
7/27/20	0.332	0.374	0.332	0.364	111,844.199	27,777,051.152
7/26/20	0.328	0.338	0.328	0.332	104,818.749	25,306,959.314
7/25/20	0.322	0.33	0.321	0.328	98,308.39	25,037,768.029
7/24/20	0.325	0.326	0.321	0.322	98,004.163	24,517,298.61
7/23/20	0.324	0.328	0.323	0.325	98,406.287	24,769,817.813
7/22/20	0.32	0.324	0.318	0.324	99,255.212	24,676,120.168
7/21/20	0.314	0.322	0.313	0.32	104,057.187	24,380,243.751
7/20/20	0.314	0.317	0.313	0.314	103,932.775	23,971,410.603
7/19/20	0.314	0.316	0.31	0.314	92,330.255	23,945,091.042
7/18/20	0.313	0.317	0.311	0.314	102,779.291	23,929,188.406
7/17/20	0.313	0.316	0.312	0.313	99,704.062	23,895,323.006
7/16/20	0.314	0.316	0.312	0.313	93,004.133	23,858,153.371
7/15/20	0.316	0.318	0.314	0.314	109,736.645	23,981,233.564
7/14/20	0.317	0.318	0.314	0.316	100,381.817	24,078,051.226
7/13/20	0.317	0.319	0.31	0.317	95,669.036	24,185,937.684
7/12/20	0.317	0.318	0.314	0.317	110,694.658	24,170,017.663
7/11/20	0.318	0.319	0.316	0.317	103,628.571	24,185,501.183
7/10/20	0.317	0.318	0.31	0.318	97,952.144	24,255,798.705
7/9/20	0.321	0.323	0.316	0.317	83,339.501	24,155,597.172
7/8/20	0.317	0.322	0.316	0.321	97,122.734	24,503,651.736
7/7/20	0.317	0.32	0.316	0.317	97,303.804	24,171,068.849
7/6/20	0.312	0.32	0.312	0.318	102,818.37	24,208,137.454
7/5/20	0.313	0.316	0.307	0.312	95,091.923	23,786,161.187
7/4/20	0.309	0.316	0.308	0.313	100,221.679	23,834,516.882
7/3/20	0.311	0.314	0.308	0.309	97,479.739	23,543,689.503
7/2/20	0.316	0.318	0.308	0.311	99,505.763	23,692,880.116
7/1/20	0.316	0.319	0.313	0.316	96,709.593	24,042,512.58
6/30/20	0.315	0.318	0.313	0.315	99,240.901	23,965,800.361
6/29/20	0.315	0.318	0.312	0.315	99,735.925	24,000,869.244
6/28/20	0.312	0.317	0.309	0.315	98,779.819	23,961,334.034
6/27/20	0.315	0.318	0.31	0.312	100,769.679	23,772,458.828
6/26/20	0.318	0.32	0.314	0.315	100,977.149	23,967,067.075
6/25/20	0.314	0.32	0.308	0.318	103,274.644	24,202,692.211
6/24/20	0.328	0.328	0.313	0.314	127,979.609	23,928,730.934
6/23/20	0.327	0.329	0.323	0.327	110,730.561	24,934,271.911
6/22/20	0.319	0.328	0.318	0.327	119,001.335	24,914,437.691
6/21/20	0.319	0.322	0.316	0.319	102,224.507	24,265,895.092
6/20/20	0.316	0.322	0.313	0.319	86,439.783	24,320,543.527
6/19/20	0.32	0.32	0.315	0.316	89,442.16	24,080,937.809
6/18/20	0.321	0.323	0.317	0.32	91,699.949	24,364,498.984
6/17/20	0.324	0.324	0.316	0.321	73,203.521	24,422,873.287
6/16/20	0.317	0.326	0.316	0.324	88,143.019	24,631,828.235
6/15/20	0.316	0.319	0.304	0.317	164,916.365	24,144,923.217
6/14/20	0.318	0.318	0.315	0.316	170,174.711	24,059,075.568
6/13/20	0.318	0.319	0.315	0.318	163,376.634	24,218,057.537
6/12/20	0.313	0.32	0.311	0.318	166,865.804	24,217,389.434
6/11/20	0.33	0.333	0.309	0.313	159,588.365	23,832,208.051
6/10/20	0.328	0.332	0.326	0.33	168,766.852	25,158,211.756
6/9/20	0.328	0.33	0.324	0.328	167,165.239	24,996,284.112
6/8/20	0.327	0.328	0.325	0.328	176,982.422	24,938,052.35
6/7/20	0.323	0.328	0.318	0.327	171,453.74	24,911,745.351
6/6/20	0.324	0.326	0.322	0.323	172,176.424	24,620,649.861
6/5/20	0.328	0.329	0.324	0.324	167,380.2	24,670,257.758
6/4/20	0.322	0.33	0.318	0.328	175,569.049	24,966,788.811
6/3/20	0.319	0.323	0.316	0.323	170,458.389	24,575,682.64
6/2/20	0.336	0.339	0.316	0.319	179,380.947	24,260,062.444
6/1/20	0.319	0.339	0.317	0.336	214,105.923	25,607,200.316
5/31/20	0.326	0.326	0.318	0.319	190,955.161	24,254,614.23
5/30/20	0.322	0.331	0.319	0.326	194,441.386	24,801,866.277
5/29/20	0.32	0.322	0.314	0.322	57,286.649	24,503,237.791
5/28/20	0.318	0.321	0.311	0.32	71,877.787	24,355,509.528
5/27/20	0.317	0.321	0.314	0.318	73,858.038	24,239,821.806
5/26/20	0.301	0.317	0.298	0.317	87,352.122	24,123,304.653
5/25/20	0.296	0.303	0.296	0.301	33,454.382	22,887,655.851
5/24/20	0.306	0.308	0.297	0.297	35,071.193	22,610,471.303
5/23/20	0.303	0.307	0.302	0.306	33,422.37	23,285,279.005
5/22/20	0.304	0.305	0.298	0.303	37,860.125	23,031,071.087
5/21/20	0.315	0.316	0.298	0.304	21,265.322	23,141,673.879
5/20/20	0.316	0.323	0.314	0.315	27,221.975	23,952,855.875
5/19/20	0.312	0.318	0.299	0.316	79,609.09	24,073,038.586
5/18/20	0.304	0.315	0.301	0.312	29,139.078	23,765,328.124
5/17/20	0.295	0.309	0.294	0.304	171,376.425	23,164,567.012
5/16/20	0.282	0.304	0.281	0.295	163,622.526	22,450,626.746
5/15/20	0.304	0.311	0.281	0.281	154,166.949	21,421,469.309
5/14/20	0.281	0.313	0.281	0.304	164,751.832	23,167,034.977
5/13/20	0.271	0.297	0.271	0.281	162,627.053	21,397,201.221
5/12/20	0.262	0.285	0.238	0.274	146,671.751	20,872,907.016
5/11/20	0.261	0.277	0.236	0.262	145,008.248	19,942,491.559
5/10/20	0.242	0.272	0.22	0.265	152,198.452	20,132,773.726
5/9/20	0.257	0.264	0.233	0.242	126,748.852	18,426,056.244

Similar Coins