Market Cap $3.24T
-4.8%
Volume 24h $298.37B
36.58%
BTC % 61.11%
0.68%
ETH % 8.14%
-5.89%
Coins
32.211
Exchanges
885
Last update
1 minute ago
Xphere (XP) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.023844 | $0.023655 | $0.024106 | $0.02397 | $1,904,928 | $43,784,164 |
| Jun-20 2025 | $0.024021 | $0.024014 | $0.025874 | $0.025874 | $1,498,708 | $44,038,617 |
| Jun-19 2025 | $0.025697 | $0.025647 | $0.026424 | $0.025942 | $821,922 | $47,037,031 |
| Jun-18 2025 | $0.025914 | $0.025621 | $0.026256 | $0.025933 | $1,361,938 | $47,361,033 |
| Jun-17 2025 | $0.025987 | $0.024868 | $0.026493 | $0.025077 | $2,063,178 | $47,418,486 |
| Jun-16 2025 | $0.024873 | $0.017765 | $0.025163 | $0.017765 | $1,713,421 | $45,314,938 |
| Jun-15 2025 | $0.01784 | $0.017548 | $0.017957 | $0.017806 | $1,669,029 | $32,450,339 |
| Jun-14 2025 | $0.017841 | $0.016126 | $0.02187 | $0.016126 | $495,293 | $32,400,852 |
| Jun-13 2025 | $0.015426 | $0.014468 | $0.015426 | $0.014468 | $692,677 | $27,970,402 |
| Jun-12 2025 | $0.014504 | $0.014297 | $0.014553 | $0.014339 | $1,733,900 | $26,256,546 |
| Jun-11 2025 | $0.014342 | $0.014149 | $0.014444 | $0.014161 | $1,850,281 | $25,922,164 |
| Jun-10 2025 | $0.014169 | $0.01411 | $0.014547 | $0.014539 | $1,415,591 | $25,570,118 |
| Jun-09 2025 | $0.014545 | $0.014365 | $0.014778 | $0.014778 | $2,908,802 | $26,205,008 |
| Jun-08 2025 | $0.014758 | $0.014243 | $0.014971 | $0.014243 | $875,094 | $26,546,801 |
| Jun-07 2025 | $0.014819 | $0.014819 | $0.014926 | $0.014853 | $694,558 | $26,579,989 |