Market Cap:

X-Coin X-Coin (XCO)

0.004721 USD (5.71%)
0.00000075 BTC (4.93%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
58,470 USD
9 BTC
Volume (24h)
220 USD
0.03 BTC
Circulating Supply
12,384,976 XCO

Historical data for X-Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.004625 0.004836 0.004442 0.004774 30 57,284
Sep 17, 2018 0.004858 0.004858 0.004374 0.004625 109 60,161
Sep 16, 2018 0.004580 0.004861 0.004499 0.004846 290 56,717
Sep 15, 2018 0.004609 0.004640 0.004542 0.004567 167 57,078
Sep 14, 2018 0.004610 0.004673 0.004559 0.004615 76 57,099
Sep 13, 2018 0.004581 0.004643 0.004568 0.004613 127 56,734
Sep 12, 2018 0.004820 0.004829 0.004548 0.004577 139 59,700
Sep 11, 2018 0.004662 0.005180 0.004651 0.004820 57 57,736
Sep 10, 2018 0.004445 0.005180 0.004445 0.004654 95 55,049
Sep 09, 2018 0.004455 0.004560 0.004384 0.004447 5 55,180
Sep 08, 2018 0.004714 0.004779 0.004433 0.004457 166 58,380
Sep 07, 2018 0.005188 0.005630 0.004691 0.004708 198 64,252
Sep 06, 2018 0.005641 0.005641 0.005180 0.005194 17 69,861
Sep 05, 2018 0.005722 0.006125 0.005170 0.005631 88 70,868
Sep 04, 2018 0.005596 0.006126 0.005581 0.005715 109 69,305
Sep 03, 2018 0.006141 0.006150 0.005648 0.005959 120 76,050
Sep 02, 2018 0.006234 0.006260 0.005571 0.006142 38 77,209
Sep 01, 2018 0.005221 0.006254 0.005207 0.006231 51 64,658
Aug 31, 2018 0.005583 0.006450 0.005204 0.005227 248 69,149
Aug 30, 2018 0.006129 0.006361 0.005425 0.005578 1,902 75,906
Aug 29, 2018 0.006311 0.006343 0.006067 0.006126 547 78,166
Aug 28, 2018 0.006128 0.006344 0.006118 0.006306 22 75,890
Aug 27, 2018 0.006024 0.006140 0.005936 0.006140 75 74,609
Aug 26, 2018 0.006018 0.006414 0.005905 0.006027 71 74,537
Aug 25, 2018 0.005726 0.006195 0.005678 0.006005 1,137 70,911
Aug 24, 2018 0.005563 0.005792 0.005469 0.005736 247 68,891
Aug 23, 2018 0.005417 0.005575 0.005407 0.005558 144 67,085
Aug 22, 2018 0.005786 0.006008 0.005353 0.005415 415 71,657
Aug 21, 2018 0.005537 0.005948 0.005536 0.005785 60 68,577
Aug 20, 2018 0.005972 0.006013 0.005527 0.005545 647 73,962
* Earliest data in range (UTC time)
** Latest data in range (UTC time)