Market Cap $3.25T
-3.33%
Volume 24h $290.75B
46.39%
BTC % 61.29%
0.94%
ETH % 8.22%
-4.13%
Coins
32.211
Exchanges
885
Last update
1 minute ago
Xterio (XTER) 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 | $0.140049 | $0.140049 | $0.147549 | $0.146284 | $3,404,786 | $19,322,621 |
| Jun-20 2025 | $0.144714 | $0.144021 | $0.149541 | $0.149541 | $5,119,360 | $19,966,258 |
| Jun-19 2025 | $0.149248 | $0.147512 | $0.152659 | $0.152659 | $3,847,146 | $20,591,801 |
| Jun-18 2025 | $0.15276 | $0.146809 | $0.152972 | $0.150466 | $5,235,846 | $21,076,333 |
| Jun-17 2025 | $0.150015 | $0.148744 | $0.167306 | $0.162614 | $8,242,486 | $20,697,530 |
| Jun-16 2025 | $0.165764 | $0.165764 | $0.171336 | $0.167074 | $6,348,642 | $22,870,534 |
| Jun-15 2025 | $0.168479 | $0.166283 | $0.173872 | $0.170381 | $6,438,075 | $23,245,093 |
| Jun-14 2025 | $0.170021 | $0.169724 | $0.17803 | $0.17803 | $9,229,582 | $23,457,794 |
| Jun-13 2025 | $0.185568 | $0.170854 | $0.18689 | $0.170854 | $14,899,560 | $25,602,862 |
| Jun-12 2025 | $0.180923 | $0.170393 | $0.185288 | $0.170964 | $14,878,813 | $24,961,975 |
| Jun-11 2025 | $0.172515 | $0.163361 | $0.184314 | $0.16969 | $16,903,232 | $23,801,840 |
| Jun-10 2025 | $0.168876 | $0.165536 | $0.173904 | $0.170848 | $18,344,825 | $23,299,803 |
| Jun-09 2025 | $0.176502 | $0.175576 | $0.204681 | $0.202408 | $23,573,045 | $24,351,992 |
| Jun-08 2025 | $0.197559 | $0.161572 | $0.224275 | $0.161572 | $41,589,850 | $27,257,282 |
| Jun-07 2025 | $0.165714 | $0.165601 | $0.166577 | $0.165859 | $15,511,285 | $22,863,617 |