시가총액 $3.26T
-2.89%
볼륨 24시간 $269.17B
-6.54%
BTC % 54.71%
-0.14%
ETH % 11.19%
-0.26%
코인
33.766
+6
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| 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 |
| Dec-01 2025 | $0.0035624 | $0.00348572 | $0.00376432 | $0.00376432 | $3,065,396 | $100,478,110 |
| Nov-30 2025 | $0.00384628 | $0.00384628 | $0.00397138 | $0.00390437 | $2,834,701 | $108,509,065 |
| Nov-29 2025 | $0.00389005 | $0.00370284 | $0.00389005 | $0.00375091 | $2,774,624 | $109,710,716 |
| Nov-28 2025 | $0.00374604 | $0.00371211 | $0.00395015 | $0.00395015 | $3,218,784 | $105,580,724 |
| Nov-27 2025 | $0.00394972 | $0.00392557 | $0.00403275 | $0.00402514 | $2,402,743 | $111,374,560 |
| Nov-26 2025 | $0.00402533 | $0.00368796 | $0.00402533 | $0.00375374 | $2,966,782 | $113,489,003 |
| Nov-25 2025 | $0.00377813 | $0.00370239 | $0.00384964 | $0.00384602 | $2,524,529 | $106,503,393 |
| Nov-24 2025 | $0.00384518 | $0.00376693 | $0.00395279 | $0.0037694 | $4,509,460 | $108,366,976 |
| Nov-23 2025 | $0.00369551 | $0.00349263 | $0.00369551 | $0.00351403 | $2,841,492 | $104,100,496 |
| Nov-22 2025 | $0.00349865 | $0.00328628 | $0.0037411 | $0.00335269 | $7,074,819 | $98,520,725 |
| Nov-21 2025 | $0.00331686 | $0.00316757 | $0.00355774 | $0.00355124 | $3,770,774 | $93,331,576 |
| Nov-20 2025 | $0.00354196 | $0.00335376 | $0.00371045 | $0.0035586 | $3,125,363 | $99,677,407 |