時価総額 $2.44T
1.17%
ボリューム24h $189.73B
-21.18%
BTC % 53.86%
-0.07%
ETH % 9.45%
1.05%
硬貨
34.257
+3
取引所
885
最後の更新
2 分 前
Proton (XPR) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.00210563 | $0.00203609 | $0.00216219 | $0.00216219 | $1,704,513 | $60,071,442 |
| Feb-23 2026 | $0.00216577 | $0.00216577 | $0.00229786 | $0.00229786 | $1,694,814 | $61,775,467 |
| Feb-22 2026 | $0.00230984 | $0.00228183 | $0.00235525 | $0.00234455 | $1,947,941 | $65,871,618 |
| Feb-21 2026 | $0.00235148 | $0.00231326 | $0.00235983 | $0.00233034 | $1,840,046 | $67,048,787 |
| Feb-20 2026 | $0.00235937 | $0.00226453 | $0.00235937 | $0.00227691 | $2,031,269 | $67,262,606 |
| Feb-19 2026 | $0.00229022 | $0.00226611 | $0.00230901 | $0.00227708 | $1,388,703 | $65,279,201 |
| Feb-18 2026 | $0.00226873 | $0.00222371 | $0.00239851 | $0.00237863 | $1,663,073 | $64,645,746 |
| Feb-17 2026 | $0.00238116 | $0.00238116 | $0.00244923 | $0.00242295 | $1,698,334 | $67,838,223 |
| Feb-16 2026 | $0.00242397 | $0.0023507 | $0.00242397 | $0.00239895 | $2,072,812 | $69,055,355 |
| Feb-15 2026 | $0.00240401 | $0.00238458 | $0.00257487 | $0.00252522 | $1,807,471 | $68,472,582 |
| Feb-14 2026 | $0.00252705 | $0.00248708 | $0.00254657 | $0.00254657 | $1,922,098 | $71,971,700 |
| Feb-13 2026 | $0.00254879 | $0.00232483 | $0.00254905 | $0.00233134 | $2,065,342 | $72,597,457 |
| Feb-12 2026 | $0.00233405 | $0.00230731 | $0.00235143 | $0.00233641 | $1,502,735 | $66,475,144 |
| Feb-11 2026 | $0.00233574 | $0.00227733 | $0.00233762 | $0.00232651 | $1,559,576 | $66,519,874 |
| Feb-10 2026 | $0.00232999 | $0.00228945 | $0.00234861 | $0.00234861 | $1,369,604 | $66,327,498 |