Cap Mercado $4.12T
-0.91%
Volumen 24h $372.20B
3.87%
BTC % 55.1%
-0.07%
ETH % 12.4%
0.64%
Monedas
32.814
+10
Exchanges
885
Ultima actualización
20 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00583245 | $0.00583245 | $0.00629479 | $0.00629479 | $4,125,619 | $162,990,356 |
| Aug-18 2025 | $0.00635944 | $0.00601329 | $0.00641482 | $0.00641482 | $4,434,074 | $177,693,265 |
| Aug-17 2025 | $0.00645344 | $0.00645344 | $0.00672116 | $0.00666954 | $5,246,376 | $180,308,369 |
| Aug-16 2025 | $0.00685882 | $0.00597615 | $0.00697456 | $0.00600625 | $13,172,791 | $191,618,876 |
| Aug-15 2025 | $0.00606677 | $0.00569749 | $0.0064348 | $0.0064348 | $6,453,495 | $169,439,883 |
| Aug-14 2025 | $0.00645798 | $0.0062313 | $0.0068978 | $0.00675189 | $6,759,823 | $180,482,265 |
| Aug-13 2025 | $0.00677512 | $0.00662015 | $0.00699734 | $0.00685187 | $4,581,681 | $189,359,642 |
| Aug-12 2025 | $0.00680989 | $0.00652426 | $0.00729292 | $0.00729292 | $7,578,197 | $190,311,910 |
| Aug-11 2025 | $0.00740175 | $0.0071534 | $0.00742916 | $0.00731346 | $8,753,738 | $206,936,359 |
| Aug-10 2025 | $0.00745919 | $0.00721242 | $0.00810277 | $0.00725673 | $27,018,613 | $208,502,053 |
| Aug-09 2025 | $0.00727879 | $0.00651548 | $0.00727879 | $0.0067115 | $10,183,081 | $203,611,814 |
| Aug-08 2025 | $0.00686945 | $0.00599434 | $0.00686945 | $0.00620566 | $13,145,520 | $192,207,939 |
| Aug-07 2025 | $0.00630284 | $0.00626192 | $0.00672637 | $0.00672618 | $22,057,304 | $176,301,505 |
| Aug-06 2025 | $0.00666888 | $0.00524068 | $0.00666888 | $0.00524068 | $21,209,743 | $186,460,319 |
| Aug-05 2025 | $0.00521058 | $0.00508585 | $0.00527547 | $0.00521138 | $3,734,430 | $145,561,900 |