시가총액 $2.65T
-4.07%
볼륨 24시간 $328.23B
-2.1%
BTC % 54.46%
-0.55%
ETH % 9.75%
-0.1%
코인
34.195
+8
거래소
885
마지막 업데이트
5 초 전에
Proton (XPR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00253097 | $0.0024616 | $0.00255017 | $0.00249474 | $2,140,591 | $71,925,138 |
| Feb-02 2026 | $0.00248871 | $0.00239081 | $0.00249623 | $0.0024576 | $2,211,588 | $70,725,336 |
| Feb-01 2026 | $0.00247554 | $0.00247554 | $0.00260165 | $0.00255335 | $2,297,515 | $70,332,726 |
| Jan-31 2026 | $0.00252936 | $0.00241968 | $0.00275658 | $0.00273378 | $2,868,891 | $71,882,689 |
| Jan-30 2026 | $0.00274594 | $0.00264743 | $0.00278039 | $0.00271422 | $3,322,455 | $78,028,801 |
| Jan-29 2026 | $0.0027337 | $0.0027103 | $0.00293832 | $0.00293832 | $2,080,018 | $77,664,113 |
| Jan-28 2026 | $0.00294314 | $0.0028749 | $0.00294314 | $0.00290857 | $2,210,329 | $83,599,513 |
| Jan-27 2026 | $0.00291129 | $0.00284128 | $0.00291312 | $0.00287726 | $2,014,026 | $82,687,256 |
| Jan-26 2026 | $0.0028864 | $0.00281876 | $0.00289704 | $0.00284149 | $2,302,171 | $82,026,835 |
| Jan-25 2026 | $0.00282838 | $0.00282838 | $0.00309836 | $0.00306907 | $2,333,990 | $80,369,584 |
| Jan-24 2026 | $0.0030765 | $0.00307453 | $0.00311886 | $0.00309778 | $2,315,820 | $87,391,638 |
| Jan-23 2026 | $0.0031062 | $0.00305794 | $0.00312689 | $0.00307078 | $2,180,559 | $88,221,904 |
| Jan-22 2026 | $0.00310188 | $0.00302553 | $0.00315927 | $0.00314515 | $2,354,873 | $88,078,888 |
| Jan-21 2026 | $0.00316477 | $0.00301328 | $0.00316477 | $0.00301328 | $2,422,149 | $89,839,671 |
| Jan-20 2026 | $0.00301613 | $0.00301613 | $0.00350871 | $0.00348915 | $2,838,690 | $85,606,751 |