Cap Mercado $4.09T
0.72%
Volumen 24h $318.87B
-16.94%
BTC % 54.79%
-0.89%
ETH % 12.49%
1.52%
Monedas
32.836
+19
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de ChainX (PCX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.042147 | $0.042035 | $0.046822 | $0.046505 | $82,978 | $527,073 |
| Aug-19 2025 | $0.047745 | $0.047149 | $0.049675 | $0.047368 | $78,369 | $597,076 |
| Aug-18 2025 | $0.047363 | $0.045139 | $0.04776 | $0.046877 | $73,599 | $592,294 |
| Aug-17 2025 | $0.046798 | $0.046311 | $0.04755 | $0.046311 | $72,134 | $585,228 |
| Aug-16 2025 | $0.047032 | $0.047032 | $0.050512 | $0.050429 | $64,960 | $588,164 |
| Aug-15 2025 | $0.050265 | $0.050201 | $0.051425 | $0.051268 | $57,789 | $628,595 |
| Aug-14 2025 | $0.050645 | $0.050645 | $0.053054 | $0.052806 | $64,934 | $633,340 |
| Aug-13 2025 | $0.052988 | $0.052926 | $0.054372 | $0.05417 | $64,986 | $662,642 |
| Aug-12 2025 | $0.054365 | $0.049639 | $0.055327 | $0.049798 | $70,549 | $679,855 |
| Aug-11 2025 | $0.04976 | $0.04885 | $0.050328 | $0.049344 | $67,990 | $622,275 |
| Aug-10 2025 | $0.049664 | $0.049664 | $0.051666 | $0.05086 | $65,345 | $621,078 |
| Aug-09 2025 | $0.051212 | $0.050751 | $0.051735 | $0.051735 | $69,321 | $640,428 |
| Aug-08 2025 | $0.051455 | $0.04869 | $0.051737 | $0.048755 | $64,681 | $643,470 |
| Aug-07 2025 | $0.048747 | $0.046499 | $0.048959 | $0.046508 | $94,581 | $609,609 |
| Aug-06 2025 | $0.046501 | $0.046088 | $0.048775 | $0.048648 | $137,057 | $581,520 |