Harga penutupan harian XCN/USD, data sejak 2022-03-15.
Sejak 2022: harga penutupan bergerak dari $0.05257 ke $0.003250, turun 93.82%; penutupan tertinggi $0.1815 (2022-06-01), penutupan terendah $0.0007088 (2023-10-11).
Tanggal XCN pertama kali ditutup di atas tiap level harga bulat, berdasarkan data sejak 2022-03-15.
| Level | Pertama ditutup di atas | Dari level sebelumnya | Harga kini vs level |
|---|---|---|---|
| $0.1 | 2022-04-09 | 25 hari | −96.9% |
| $0.05 | 2022-03-15 | 0 hari | −93.7% |
| $0.02 | 2022-03-15 | 0 hari | −84.3% |
| $0.01 | 2022-03-15 | 0 hari | −68.7% |
| $0.005 | 2022-03-15 | 0 hari | −37.3% |
| $0.002 | 2022-03-15 | 0 hari | +56.8% |
| $0.001 | 2022-03-15 | 0 hari | +213.5% |
| $0.0005 | 2022-03-15 | 0 hari | +527.0% |
| $0.0002 | 2022-03-15 | 0 hari | ×16 |
| $0.0001 | 2022-03-15 | Hari pertama data | ×31 |
Seberapa jauh penutupan harian di bawah penutupan tertinggi sebelumnya; drawdown baru dianggap pulih saat harga kembali ke puncak sebelumnya.
Harga pembukaan, tertinggi, terendah, penutupan, perubahan, amplitudo, dan volume XCN/USD. Hari dimulai pukul 00:00 UTC.
| Tanggal | Buka | Tertinggi | Terendah | Tutup | Perubahan | Amplitudo | Volume |
|---|---|---|---|---|---|---|---|
| 2026-11-14Berjalan | $0.003238 | $0.003245 | $0.003120 | $0.003135 | −3.18% | 3.86% | — |
| 2026-11-13 | $0.003316 | $0.003358 | $0.003121 | $0.003250 | −2.00% | 7.17% | $10.49M |
| 2026-11-12 | $0.003633 | $0.003896 | $0.003253 | $0.003316 | −8.73% | 17.71% | $21.45M |
| 2026-11-11 | $0.003283 | $0.004287 | $0.003260 | $0.003633 | +10.68% | 31.30% | $50.83M |
| 2026-11-10 | $0.003176 | $0.003367 | $0.003115 | $0.003283 | +3.37% | 7.94% | $7.10M |
| 2026-11-09 | $0.003246 | $0.003342 | $0.003159 | $0.003176 | −2.17% | 5.62% | $7.69M |
| 2026-11-08 | $0.003419 | $0.003430 | $0.003243 | $0.003246 | −5.04% | 5.50% | $4.61M |
| 2026-11-07 | $0.003513 | $0.003575 | $0.003413 | $0.003419 | −2.68% | 4.61% | $3.36M |
| 2026-11-06 | $0.003392 | $0.003533 | $0.003392 | $0.003513 | +3.56% | 4.15% | $4.40M |
| 2026-11-05 | $0.003557 | $0.003628 | $0.003367 | $0.003392 | −4.63% | 7.36% | $7.89M |
| 2026-11-04 | $0.003556 | $0.003655 | $0.003391 | $0.003557 | +0.03% | 7.43% | $7.20M |
| 2026-11-03 | $0.003551 | $0.003620 | $0.003508 | $0.003556 | +0.12% | 3.16% | $5.25M |
| 2026-11-02 | $0.003657 | $0.003699 | $0.003506 | $0.003551 | −2.89% | 5.29% | $6.42M |
| 2026-11-01 | $0.003791 | $0.003822 | $0.003649 | $0.003657 | −3.54% | 4.56% | $5.49M |
| 2026-10-31 | $0.003852 | $0.003889 | $0.003778 | $0.003791 | −1.58% | 2.87% | $5.61M |
| 2026-10-30 | $0.003884 | $0.003905 | $0.003713 | $0.003852 | −0.82% | 4.94% | $8.30M |
| 2026-10-29 | $0.004100 | $0.004108 | $0.003883 | $0.003884 | −5.26% | 5.48% | $8.12M |
| 2026-10-28 | $0.004020 | $0.004119 | $0.004010 | $0.004100 | +1.99% | 2.70% | $8.76M |
| 2026-10-27 | $0.004017 | $0.004044 | $0.003935 | $0.004020 | +0.06% | 2.71% | $6.77M |
| 2026-10-26 | $0.004079 | $0.004340 | $0.003946 | $0.004017 | −1.53% | 9.67% | $22.85M |
Berdasarkan harga penutupan pada tanggal beli dan harga kini $0.003135, belum termasuk biaya.
Harga pembukaan, penutupan, tertinggi, terendah, dan perubahan setahun penuh untuk tiap tahun. Klik tahun untuk melihat grafik dan harga hariannya.
| Tahun | Buka | Tutup | Tertinggi | Terendah | Perubahan tahunan | Volume |
|---|---|---|---|---|---|---|
| 2026Berjalan | $0.004177 | $0.003135 | $0.01286 01-06 | $0.002866 08-19 | −24.95% | $4.04BParsial |
| 2025 | $0.002347 | $0.004177 | $0.04967 01-26 | $0.002221 01-01 | +77.99% | $26.32B |
| 2024 | $0.001500 | $0.002348 | $0.004776 03-12 | $0.001029 08-05 | +56.55% | $2.58B |
| 2023 | $0.01210 | $0.001502 | $0.01796 02-15 | $0.0007038 10-11 | −87.59% | $3.00B |
| 2022sejak 03-15 | $0.04707 | $0.01210 | $0.1841 05-27 | $0.003958 06-14 | −74.30% | $16.15B |
Koin yang terkait dengan XCN. Klik koin untuk melihat harga dan data futures-nya.
Angka dalam jawaban diperbarui mengikuti data halaman.
Berdasarkan data harian sejak 2022-03-15, harga tertinggi sepanjang masa XCN adalah $0.1841 (2022-05-27) dan terendahnya $0.0007038 (2023-10-11). Dibanding ATH, harga saat ini 98.3% lebih rendah.
3 tahun lalu (2023-11-14), XCN ditutup di $0.0008568. Dengan harga sekarang $0.003138, itu berarti naik 266%, atau +54.1% per tahun.
Dari 3 tahun dengan data lengkap, kenaikan terbesar XCN terjadi pada 2025 (+78.0%) dan penurunan terbesar pada 2023 (−87.6%).
XCN pertama kali ditutup di atas $0.1 pada 2022-04-09; di atas $0.05 pada 2022-03-15; di atas $0.02 pada 2022-03-15.
Drawdown terbesar XCN sepanjang data tersedia adalah −99.6% (2022-06-01 hingga 2023-10-11); harga saat ini 98.3% di bawah penutupan tertinggi sepanjang masa $0.1815 (2022-06-01).
Data di halaman ini hanya sebagai referensi dan bukan saran investasi. Trading futures berisiko tinggi; gunakan leverage dengan hati-hati.
