Cap Mercado $2.09T
1.01%
Volumen 24h $60.91B
-71.79%
BTC % 58.142%
-0.01%
ETH % 9.19486%
0.55%
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 466 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-26 2026 | $0.020018 | $0.019326 | $0.020546 | $0.020526 | $509,459 | $56,102,671 |
| Jun-25 2026 | $0.020523 | $0.020033 | $0.022165 | $0.022165 | $534,434 | $57,474,447 |
| Jun-24 2026 | $0.022166 | $0.021556 | $0.023624 | $0.022333 | $526,859 | $62,028,655 |
| Jun-23 2026 | $0.022332 | $0.019874 | $0.02492 | $0.020034 | $509,842 | $62,445,672 |
| Jun-22 2026 | $0.020033 | $0.019896 | $0.021455 | $0.020882 | $568,086 | $55,969,382 |
| Jun-21 2026 | $0.020242 | $0.020046 | $0.023123 | $0.020046 | $576,914 | $56,516,027 |
| Jun-20 2026 | $0.020075 | $0.01953 | $0.020557 | $0.020328 | $430,579 | $56,007,083 |
| Jun-19 2026 | $0.020428 | $0.02001 | $0.023941 | $0.02373 | $588,615 | $56,951,380 |
| Jun-18 2026 | $0.024214 | $0.02289 | $0.024961 | $0.024877 | $615,515 | $67,465,920 |
| Jun-17 2026 | $0.02488 | $0.022217 | $0.02879 | $0.022587 | $578,210 | $69,276,586 |
| Jun-16 2026 | $0.022589 | $0.021945 | $0.023928 | $0.022533 | $458,383 | $62,850,139 |
| Jun-15 2026 | $0.022532 | $0.021752 | $0.027022 | $0.026475 | $529,704 | $62,649,294 |
| Jun-14 2026 | $0.026629 | $0.026078 | $0.026765 | $0.026187 | $590,945 | $73,984,303 |
| Jun-13 2026 | $0.026187 | $0.025792 | $0.026944 | $0.026118 | $554,115 | $72,700,648 |
| Jun-12 2026 | $0.026118 | $0.026091 | $0.028793 | $0.027356 | $618,051 | $72,453,837 |