Cap Marché $3.31T
0.34%
Volume 24h $195.99B
-11.72%
BTC % 54.49%
0.25%
ETH % 11.23%
-0.98%
Monnaies
33.989
+76
Échanges
885
Dernière mise à jour
2 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.00343457 | $0.00320842 | $0.00343457 | $0.00325547 | $3,114,240 | $97,224,905 |
| Jan-07 2026 | $0.00326439 | $0.00326274 | $0.00342328 | $0.00342328 | $2,972,252 | $92,387,475 |
| Jan-06 2026 | $0.00343243 | $0.00339475 | $0.00374137 | $0.00349231 | $9,365,060 | $97,252,610 |
| Jan-05 2026 | $0.00351332 | $0.00305339 | $0.00351332 | $0.00306503 | $7,086,574 | $99,429,103 |
| Jan-04 2026 | $0.00310277 | $0.00307971 | $0.00317976 | $0.00317976 | $2,555,542 | $87,792,644 |
| Jan-03 2026 | $0.0032013 | $0.00285077 | $0.0032046 | $0.00291294 | $4,068,352 | $90,517,507 |
| Jan-02 2026 | $0.00291421 | $0.00274878 | $0.00291421 | $0.00274878 | $2,411,549 | $82,356,501 |
| Jan-01 2026 | $0.00275231 | $0.00271504 | $0.00275231 | $0.00273607 | $1,875,097 | $77,820,240 |
| Dec-31 2025 | $0.00274412 | $0.00270074 | $0.00278991 | $0.0027576 | $3,143,571 | $77,588,454 |
| Dec-30 2025 | $0.00278795 | $0.00273472 | $0.00279847 | $0.00275036 | $2,466,527 | $78,890,577 |
| Dec-29 2025 | $0.00277502 | $0.00271583 | $0.00283334 | $0.00275295 | $3,642,019 | $78,509,757 |
| Dec-28 2025 | $0.0027632 | $0.00266871 | $0.00287087 | $0.00267129 | $3,452,470 | $78,150,162 |
| Dec-27 2025 | $0.00268652 | $0.00268652 | $0.00278995 | $0.00277268 | $1,939,703 | $75,957,123 |
| Dec-26 2025 | $0.00278208 | $0.00271704 | $0.00279101 | $0.00271704 | $2,002,459 | $78,643,750 |
| Dec-25 2025 | $0.00273129 | $0.00268423 | $0.00273283 | $0.00268423 | $1,992,468 | $77,201,136 |