Cap Mercado $4.50T
0.48%
Volumen 24h $351.61B
-16.15%
BTC % 54.43%
-0.07%
ETH % 12.17%
0.49%
Monedas
33.323
+1
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de XBIT (XBT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00182404 | $0.00182404 | $0.00213097 | $0.00198865 | $297,557 | - |
| Oct-03 2025 | $0.00199563 | $0.00176184 | $0.00222589 | $0.00198662 | $333,286 | - |
| Oct-02 2025 | $0.00206909 | $0.00205282 | $0.00254047 | $0.00251373 | $329,806 | - |
| Oct-01 2025 | $0.00239592 | $0.00229598 | $0.00287129 | $0.00229598 | $316,132 | - |
| Sep-30 2025 | $0.00225044 | $0.00224996 | $0.00302559 | $0.00296274 | $306,155 | - |
| Sep-29 2025 | $0.00260638 | $0.002405 | $0.00296626 | $0.00282162 | $337,850 | - |
| Sep-28 2025 | $0.00280519 | $0.00216273 | $0.00280576 | $0.00235233 | $362,241 | - |
| Sep-27 2025 | $0.00238872 | $0.00238206 | $0.00296682 | $0.0028829 | $308,088 | - |
| Sep-26 2025 | $0.00283007 | $0.00238651 | $0.00298153 | $0.00244083 | $382,284 | - |
| Sep-25 2025 | $0.00234268 | $0.00234268 | $0.0036033 | $0.00327489 | $375,325 | - |
| Sep-24 2025 | $0.00326806 | $0.00326806 | $0.00452588 | $0.00381305 | $531,111 | - |
| Sep-23 2025 | $0.00399753 | $0.00223142 | $0.00399753 | $0.00254069 | $705,145 | - |
| Sep-22 2025 | $0.0024959 | $0.00211308 | $0.00438098 | $0.00438098 | $889,516 | - |
| Sep-21 2025 | $0.00442478 | $0.0041819 | $0.0077167 | $0.0044599 | $1,855,362 | - |
| Sep-20 2025 | $0.00533855 | $0.00051692 | $0.00748314 | $0.00056828 | $1,256,321 | - |