Cap Mercado $2.49T
-2.02%
Volumen 24h $89.59B
-5.36%
BTC % 59.7286%
-0.19%
ETH % 9.78334%
-0.71%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Xphere (XP), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Xphere (XP) en Dólar USD. Esta tabla muestra 435 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 |
|---|---|---|---|---|---|---|
| May-26 2026 | $0.037065 | $0.034756 | $0.049647 | $0.049646 | $584,690 | $101,584,929 |
| May-25 2026 | $0.049646 | $0.049243 | $0.052121 | $0.051575 | $609,936 | $135,982,686 |
| May-24 2026 | $0.04926 | $0.048444 | $0.051763 | $0.049689 | $556,438 | $134,864,413 |
| May-23 2026 | $0.049965 | $0.047631 | $0.057351 | $0.057351 | $589,239 | $136,714,794 |
| May-22 2026 | $0.054211 | $0.054211 | $0.057937 | $0.057179 | $1,878,911 | $148,219,483 |
| May-21 2026 | $0.05763 | $0.054345 | $0.062027 | $0.062027 | $2,338,248 | $157,444,482 |
| May-20 2026 | $0.062391 | $0.052909 | $0.06361 | $0.052909 | $2,748,224 | $170,319,260 |
| May-19 2026 | $0.052576 | $0.046621 | $0.053921 | $0.053075 | $3,044,396 | $143,415,368 |
| May-18 2026 | $0.046897 | $0.046897 | $0.069282 | $0.069282 | $3,377,651 | $127,823,676 |
| May-17 2026 | $0.068974 | $0.061725 | $0.073628 | $0.073628 | $3,391,329 | $187,850,815 |
| May-16 2026 | $0.073787 | $0.033442 | $0.073787 | $0.033442 | $3,144,222 | $200,814,237 |
| May-15 2026 | $0.033307 | $0.024489 | $0.037419 | $0.02522 | $2,673,311 | $90,580,371 |
| May-14 2026 | $0.025657 | $0.020195 | $0.025657 | $0.020195 | $707,582 | $69,722,231 |
| May-13 2026 | $0.020127 | $0.019918 | $0.021012 | $0.020951 | $622,080 | $54,651,345 |
| May-12 2026 | $0.020874 | $0.019915 | $0.021599 | $0.021284 | $688,606 | $56,636,844 |