Cap Marché $3.12T
-2.45%
Volume 24h $229.01B
4.59%
BTC % 55.15%
0.81%
ETH % 10.94%
-1.46%
Monnaies
33.832
+5
Échanges
885
Dernière mise à jour
3 Minutes depuis
Prix historiques de Proton (XPR), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Dec-16 2025 | $0.0027091 | $0.0027091 | $0.00291287 | $0.00284949 | $2,395,442 | $76,439,984 |
| Dec-15 2025 | $0.00284549 | $0.00284303 | $0.00312016 | $0.00312016 | $2,774,896 | $80,302,125 |
| Dec-14 2025 | $0.00312271 | $0.00312271 | $0.00325698 | $0.00325698 | $2,527,489 | $88,151,372 |
| Dec-13 2025 | $0.00329329 | $0.00326861 | $0.00334057 | $0.00332002 | $2,257,190 | $92,955,802 |
| Dec-12 2025 | $0.00332313 | $0.00332313 | $0.00345352 | $0.0034134 | $2,551,380 | $93,801,870 |
| Dec-11 2025 | $0.00341129 | $0.00334696 | $0.0034555 | $0.0034555 | $2,190,294 | $96,267,290 |
| Dec-10 2025 | $0.0034586 | $0.00342508 | $0.00350181 | $0.00350181 | $2,372,857 | $97,595,096 |
| Dec-09 2025 | $0.00351818 | $0.0033552 | $0.00355488 | $0.00336468 | $2,841,151 | $99,263,213 |
| Dec-08 2025 | $0.00336757 | $0.00336757 | $0.00353486 | $0.00353432 | $4,155,597 | $95,011,836 |
| Dec-07 2025 | $0.00344776 | $0.00333182 | $0.00347129 | $0.00333497 | $4,057,423 | $97,317,563 |
| Dec-06 2025 | $0.0033489 | $0.00329913 | $0.00340476 | $0.00338066 | $2,232,693 | $94,525,578 |
| Dec-05 2025 | $0.00337799 | $0.00332425 | $0.00352759 | $0.00352759 | $2,990,347 | $95,319,445 |
| Dec-04 2025 | $0.00355641 | $0.00355641 | $0.00368901 | $0.00367761 | $2,459,510 | $100,332,660 |
| Dec-03 2025 | $0.00365411 | $0.00357733 | $0.00369861 | $0.00357733 | $2,840,583 | $103,083,936 |
| Dec-02 2025 | $0.00358223 | $0.00349605 | $0.00367332 | $0.00360006 | $3,559,396 | $101,046,193 |