Cap Mercado $2.06T
-0.73%
Volumen 24h $59.19B
27.74%
BTC % 58.0671%
-0.18%
ETH % 9.1808%
-0.05%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Proton (XPR), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Proton (XPR) en Dólar USD. Esta tabla muestra 2,274 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.00199102 | $0.00198096 | $0.00201642 | $0.00198497 | $513,281 | $58,113,794 |
| Jun-27 2026 | $0.00198678 | $0.00198628 | $0.0020321 | $0.00201205 | $520,804 | $57,979,457 |
| Jun-26 2026 | $0.00201703 | $0.00197955 | $0.00205016 | $0.00203227 | $1,157,114 | $58,858,272 |
| Jun-25 2026 | $0.00202776 | $0.0020073 | $0.00212938 | $0.00209833 | $655,097 | $59,169,392 |
| Jun-24 2026 | $0.00209887 | $0.00196532 | $0.00247895 | $0.0023391 | $1,577,571 | $61,243,308 |
| Jun-23 2026 | $0.00233487 | $0.00215838 | $0.00233889 | $0.00224078 | $1,504,965 | $68,105,347 |
| Jun-22 2026 | $0.00224303 | $0.00219475 | $0.00227089 | $0.00220012 | $539,749 | $65,428,879 |
| Jun-21 2026 | $0.00219609 | $0.00217898 | $0.00225302 | $0.00224256 | $624,223 | $64,066,579 |
| Jun-20 2026 | $0.00224458 | $0.00220387 | $0.00225109 | $0.00221134 | $435,508 | $65,469,744 |
| Jun-19 2026 | $0.00221503 | $0.00217166 | $0.0022635 | $0.00224572 | $537,480 | $64,609,911 |
| Jun-18 2026 | $0.00224371 | $0.00222737 | $0.00230993 | $0.00229946 | $582,106 | $65,437,323 |
| Jun-17 2026 | $0.00229481 | $0.00227829 | $0.00233064 | $0.00232198 | $479,214 | $66,938,205 |
| Jun-16 2026 | $0.00232354 | $0.00230051 | $0.00240536 | $0.00236167 | $602,993 | $67,762,095 |
| Jun-15 2026 | $0.00236587 | $0.00223898 | $0.00241915 | $0.00227303 | $630,136 | $68,984,256 |
| Jun-14 2026 | $0.00226896 | $0.00220659 | $0.0022847 | $0.00227734 | $525,151 | $66,152,247 |