Market Cap $3.47T
-0.24%
Volume 24h $261.49B
BTC % 54.9%
-0.2%
ETH % 11.05%
0.09%
Coins
33.670
+3
Exchanges
885
Last update
2 Minutes ago
Proton (XPR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00427152 | $0.00410859 | $0.00432479 | $0.00432479 | $3,227,883 | $120,795,489 |
| Nov-13 2025 | $0.00431761 | $0.00424138 | $0.00455261 | $0.00430685 | $3,957,242 | $122,133,318 |
| Nov-12 2025 | $0.0043094 | $0.0043094 | $0.004455 | $0.00437481 | $3,084,167 | $121,884,431 |
| Nov-11 2025 | $0.00436992 | $0.00434702 | $0.00459375 | $0.00452765 | $3,087,180 | $123,575,849 |
| Nov-10 2025 | $0.00451479 | $0.00439314 | $0.00457079 | $0.00441282 | $3,255,429 | $127,636,135 |
| Nov-09 2025 | $0.00440922 | $0.00419792 | $0.00440922 | $0.0042502 | $2,636,442 | $124,603,339 |
| Nov-08 2025 | $0.00423156 | $0.00418871 | $0.00430916 | $0.00430588 | $2,716,422 | $119,538,182 |
| Nov-07 2025 | $0.00430992 | $0.00401623 | $0.00430992 | $0.00401623 | $3,458,517 | $121,730,974 |
| Nov-06 2025 | $0.00401193 | $0.00398422 | $0.00430416 | $0.00430416 | $4,059,645 | $113,260,250 |
| Nov-05 2025 | $0.0043055 | $0.00404254 | $0.00432573 | $0.0041603 | $4,361,539 | $121,476,221 |
| Nov-04 2025 | $0.00400539 | $0.00387809 | $0.00434411 | $0.00429546 | $4,547,306 | $113,021,558 |
| Nov-03 2025 | $0.00431421 | $0.00429843 | $0.00459934 | $0.00459934 | $4,638,951 | $121,654,449 |
| Nov-02 2025 | $0.00458326 | $0.00458326 | $0.00471036 | $0.00470429 | $3,084,372 | $129,213,155 |
| Nov-01 2025 | $0.00472689 | $0.00469049 | $0.00477191 | $0.00476584 | $3,241,920 | $133,147,247 |
| Oct-31 2025 | $0.0047348 | $0.00434309 | $0.00484664 | $0.00434309 | $7,461,880 | $133,362,121 |