時価総額 $2.17T
3.83%
ボリューム24h $83.58B
-2.81%
BTC % 58.1453%
-0.14%
ETH % 9.33136%
3.34%
硬貨
34.665
取引所
204
ライブ
Proton (XPR) 履歴価格、日付別ボリュームデータ 米ドル - USD
Proton (XPR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,252 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.00205939 | $0.0020299 | $0.00209685 | $0.00209199 | $555,777 | $59,996,747 |
| Jun-05 2026 | $0.00208341 | $0.00207754 | $0.00217311 | $0.00215684 | $599,396 | $60,654,995 |
| Jun-04 2026 | $0.00214742 | $0.00209516 | $0.00235091 | $0.00235091 | $577,288 | $62,530,647 |
| Jun-03 2026 | $0.00235041 | $0.00235041 | $0.00242304 | $0.00241646 | $476,483 | $68,447,466 |
| Jun-02 2026 | $0.00241642 | $0.00241324 | $0.00254092 | $0.00253307 | $572,688 | $70,404,607 |
| Jun-01 2026 | $0.0025421 | $0.00251234 | $0.00262121 | $0.00261339 | $506,802 | $74,020,472 |
| May-31 2026 | $0.00261241 | $0.00258882 | $0.00270161 | $0.00264496 | $618,004 | $76,050,543 |
| May-30 2026 | $0.00264546 | $0.00263189 | $0.00267796 | $0.00263769 | $384,182 | $76,975,543 |
| May-29 2026 | $0.00264747 | $0.00259382 | $0.00267005 | $0.00260105 | $490,044 | $76,995,734 |
| May-28 2026 | $0.0026013 | $0.00254226 | $0.00265765 | $0.00263816 | $453,839 | $75,640,214 |
| May-27 2026 | $0.00263784 | $0.00263784 | $0.00274267 | $0.00268786 | $481,219 | $76,691,182 |
| May-26 2026 | $0.00269264 | $0.00269264 | $0.00276901 | $0.00275907 | $448,968 | $78,279,380 |
| May-25 2026 | $0.00276714 | $0.0027296 | $0.00277726 | $0.00274152 | $518,459 | $80,433,314 |
| May-24 2026 | $0.00273946 | $0.00272097 | $0.00276878 | $0.00273589 | $427,475 | $79,659,261 |
| May-23 2026 | $0.00272195 | $0.00263101 | $0.00272535 | $0.00270039 | $504,680 | $79,145,915 |