Market Cap:

X-Coin X-Coin

0.009975 USD (-4.09%)
0.00000154 BTC (-2.95%)
Market Cap
123,546 USD
19 BTC
Volume (24h)
3,721 USD
0.58 BTC
Circulating Supply
12,384,976 XCO

Historical data for X-Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 16, 2018 0.010205 0.013365 0.009452 0.010426 11,060 126,391
Jun 15, 2018 0.011733 0.012942 0.007827 0.010243 9,917 145,312
Jun 14, 2018 0.010055 0.015019 0.009590 0.011752 18,070 124,530
Jun 13, 2018 0.014596 0.015084 0.009300 0.010059 19,139 180,774
Jun 12, 2018 0.019601 0.021397 0.014166 0.014559 27,258 242,754
Jun 11, 2018 0.022267 0.025953 0.015947 0.019751 52,789 275,780
Jun 10, 2018 0.040576 0.040576 0.017579 0.024059 33,434 502,527
Jun 09, 2018 0.045096 0.054518 0.040525 0.040525 45,733 558,509
Jun 08, 2018 0.042287 0.055153 0.038785 0.044518 89,129 523,721
Jun 07, 2018 0.044838 0.048685 0.038155 0.043215 98,419 555,314
Jun 06, 2018 0.064108 0.082841 0.032981 0.040634 155,986 793,973
Jun 05, 2018 0.074252 0.102670 0.063533 0.063533 292,184 919,604
Jun 04, 2018 0.031565 0.082718 0.025654 0.073919 351,362 390,931
Jun 03, 2018 0.028542 0.037117 0.025837 0.031712 36,954 353,492
Jun 02, 2018 0.019074 0.044248 0.018032 0.028535 21,634 236,224
Jun 01, 2018 0.020072 0.038431 0.017060 0.018636 16,274 248,595
May 31, 2018 0.005906 0.021069 0.005877 0.020058 13,270 73,147
May 30, 2018 0.006046 0.006259 0.005865 0.005907 180 74,884
May 29, 2018 0.006193 0.006327 0.005975 0.006042 115 76,701
May 28, 2018 0.007125 0.007156 0.006162 0.006195 235 88,243
May 27, 2018 0.007408 0.007452 0.007095 0.007123 30 91,753
May 26, 2018 0.007543 0.007928 0.007365 0.007405 41 93,415
May 25, 2018 0.008470 0.010304 0.007401 0.007553 285 104,904
May 24, 2018 0.007520 0.008513 0.007520 0.008454 1,110 93,129
May 23, 2018 0.006403 0.007894 0.006052 0.007539 409 79,298
May 22, 2018 0.008240 0.008246 0.006373 0.006409 263 102,046
May 21, 2018 0.006907 0.008256 0.006096 0.008241 392 85,546
May 20, 2018 0.005772 0.006952 0.005734 0.006899 106 71,484
May 19, 2018 0.006674 0.006777 0.005747 0.005767 17 82,652
* Earliest data in range (UTC time)
** Latest data in range (UTC time)