Cap Mercado $2.18T
-0.59%
Volumen 24h $47.82B
-10.11%
BTC % 58.7454%
0.18%
ETH % 9.1881%
-0.53%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Xterio (XTER), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Xterio (XTER) en Dólar USD. Esta tabla muestra 522 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-13 2026 | $0.013648 | $0.013195 | $0.020089 | $0.014941 | $3,020,432 | $2,675,994 |
| Jun-12 2026 | $0.015351 | $0.0086 | $0.019914 | $0.00860095 | $3,005,353 | $3,010,084 |
| Jun-11 2026 | $0.00860095 | $0.00838933 | $0.00880118 | $0.00859957 | $3,524,642 | $1,686,401 |
| Jun-10 2026 | $0.00859978 | $0.00827025 | $0.00887013 | $0.00866965 | $3,284,454 | $1,686,172 |
| Jun-09 2026 | $0.00866971 | $0.00859966 | $0.00954978 | $0.00954958 | $7,087,716 | $1,699,883 |
| Jun-08 2026 | $0.00954972 | $0.00954966 | $0.010079 | $0.010079 | $3,176,815 | $1,872,428 |
| Jun-07 2026 | $0.01008 | $0.0091493 | $0.01008 | $0.00943926 | $3,444,577 | $1,976,413 |
| Jun-06 2026 | $0.00944066 | $0.0093583 | $0.010091 | $0.010091 | $2,583,350 | $1,851,044 |
| Jun-05 2026 | $0.01009 | $0.010004 | $0.014779 | $0.010879 | $5,643,733 | $1,978,481 |
| Jun-04 2026 | $0.010879 | $0.010658 | $0.01137 | $0.01129 | $4,840,868 | $2,133,200 |
| Jun-03 2026 | $0.01129 | $0.011289 | $0.011785 | $0.011754 | $4,071,810 | $2,213,718 |
| Jun-02 2026 | $0.011753 | $0.011753 | $0.01356 | $0.013441 | $3,984,679 | $2,304,557 |
| Jun-01 2026 | $0.013549 | $0.013231 | $0.015016 | $0.015015 | $5,103,063 | $2,656,670 |
| May-31 2026 | $0.015015 | $0.015015 | $0.015047 | $0.015039 | $2,069,872 | $2,944,176 |
| May-30 2026 | $0.015029 | $0.01501 | $0.015052 | $0.015017 | $1,534,510 | $2,946,884 |