Market Cap $2.49T
-0.28%
Volume 24h $158.53B
-7.31%
BTC % 50.72%
0.25%
ETH % 15.37%
-0.19%
Coins
26.839
+26
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.00129458 | $0.00127693 | $0.00134059 | $0.00128784 | $1,356,526 | $33,081,440 |
| Apr-24 2024 | $0.00129213 | $0.00129213 | $0.00135356 | $0.00130593 | $5,891,207 | $33,005,593 |
| Apr-23 2024 | $0.00131342 | $0.00121935 | $0.00136155 | $0.0012704 | $3,948,096 | $33,550,382 |
| Apr-22 2024 | $0.00126803 | $0.00121375 | $0.00126803 | $0.00121375 | $670,240 | $32,380,651 |
| Apr-21 2024 | $0.0012137 | $0.0012137 | $0.00123685 | $0.00123485 | $725,559 | $30,917,058 |
| Apr-20 2024 | $0.00122312 | $0.00116042 | $0.00122312 | $0.00116225 | $660,280 | $31,158,085 |
| Apr-19 2024 | $0.00116308 | $0.00110669 | $0.00116354 | $0.00114069 | $834,351 | $29,629,508 |
| Apr-18 2024 | $0.0011421 | $0.00110373 | $0.0011421 | $0.00112254 | $803,793 | $29,091,378 |
| Apr-17 2024 | $0.0011401 | $0.00112577 | $0.00120406 | $0.00119497 | $791,712 | $29,034,369 |
| Apr-16 2024 | $0.00120261 | $0.00113337 | $0.001228 | $0.00117117 | $1,064,300 | $30,616,897 |
| Apr-15 2024 | $0.00116964 | $0.00116964 | $0.00125502 | $0.00122341 | $1,144,923 | $29,773,408 |
| Apr-14 2024 | $0.00120793 | $0.00112499 | $0.00120793 | $0.00116176 | $1,028,371 | $30,746,446 |
| Apr-13 2024 | $0.00116058 | $0.00113018 | $0.00132109 | $0.00132109 | $1,295,251 | $29,558,269 |
| Apr-12 2024 | $0.00131167 | $0.00129019 | $0.00156075 | $0.00154417 | $1,528,360 | $33,401,488 |
| Apr-11 2024 | $0.00155053 | $0.00155053 | $0.00164723 | $0.00164723 | $1,035,962 | $39,462,682 |