Cap Mercado $4.48T
1.28%
Volumen 24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
Monedas
33.319
+11
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Proton (XPR), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.00633974 | $0.00625956 | $0.00650597 | $0.00627224 | $4,695,729 | $177,538,688 |
| Oct-01 2025 | $0.00624312 | $0.0061456 | $0.00644453 | $0.00616837 | $6,288,654 | $174,821,593 |
| Sep-30 2025 | $0.00645612 | $0.00563049 | $0.00645612 | $0.00574607 | $5,803,403 | $180,775,895 |
| Sep-29 2025 | $0.00574464 | $0.00564336 | $0.00582779 | $0.00581597 | $3,510,814 | $160,793,964 |
| Sep-28 2025 | $0.00579937 | $0.00569708 | $0.00579937 | $0.0057136 | $2,653,452 | $162,248,022 |
| Sep-27 2025 | $0.00571498 | $0.00569571 | $0.00582689 | $0.00579636 | $3,264,673 | $159,864,240 |
| Sep-26 2025 | $0.00580872 | $0.00564097 | $0.00582623 | $0.00572946 | $3,461,250 | $162,456,568 |
| Sep-25 2025 | $0.00572198 | $0.00572182 | $0.00610201 | $0.00610201 | $4,387,722 | $160,037,437 |
| Sep-24 2025 | $0.00613804 | $0.00594821 | $0.00618768 | $0.00618768 | $4,366,012 | $171,692,005 |
| Sep-23 2025 | $0.00617218 | $0.00616773 | $0.00628642 | $0.00616773 | $4,610,970 | $172,608,452 |
| Sep-22 2025 | $0.00617835 | $0.00605432 | $0.00646341 | $0.00646341 | $5,512,559 | $172,773,780 |
| Sep-21 2025 | $0.00646171 | $0.0064087 | $0.00667407 | $0.00665117 | $2,933,637 | $180,688,298 |
| Sep-20 2025 | $0.00665032 | $0.00655621 | $0.00668807 | $0.00655621 | $3,053,863 | $185,924,860 |
| Sep-19 2025 | $0.00656976 | $0.00650812 | $0.00666563 | $0.00663363 | $4,011,474 | $183,658,143 |
| Sep-18 2025 | $0.00666195 | $0.00648919 | $0.00670028 | $0.006498 | $2,818,044 | $186,169,036 |