시가총액 $4.15T
-0.01%
볼륨 24시간 $314.78B
10.68%
BTC % 53.52%
-0.44%
ETH % 12.54%
0.39%
코인
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.00659847 | $0.00580081 | $0.00659847 | $0.00583434 | $4,809,206 | $183,823,280 |
| Sep-07 2025 | $0.00579896 | $0.00569219 | $0.00597696 | $0.00569219 | $3,202,929 | $161,510,931 |
| Sep-06 2025 | $0.00569406 | $0.00566081 | $0.00573078 | $0.00566832 | $1,721,930 | $158,607,152 |
| Sep-05 2025 | $0.00565774 | $0.00556448 | $0.00572326 | $0.00566836 | $2,107,656 | $157,589,059 |
| Sep-04 2025 | $0.00568126 | $0.00562303 | $0.00588434 | $0.0058725 | $2,108,649 | $158,204,078 |
| Sep-03 2025 | $0.00586308 | $0.00554065 | $0.00589049 | $0.00559086 | $4,040,997 | $163,248,615 |
| Sep-02 2025 | $0.00558921 | $0.00526446 | $0.00558921 | $0.00526446 | $3,100,932 | $155,600,109 |
| Sep-01 2025 | $0.00534077 | $0.00534077 | $0.00595174 | $0.00594335 | $4,184,418 | $148,695,194 |
| Aug-31 2025 | $0.00596259 | $0.0059335 | $0.0060231 | $0.00596163 | $3,376,553 | $166,011,375 |
| Aug-30 2025 | $0.00597222 | $0.00585385 | $0.00602581 | $0.00590407 | $2,624,572 | $166,296,840 |
| Aug-29 2025 | $0.00592205 | $0.00584245 | $0.00611973 | $0.00610386 | $4,137,795 | $164,891,300 |
| Aug-28 2025 | $0.00614283 | $0.00589067 | $0.00614772 | $0.00591513 | $3,669,708 | $171,994,200 |
| Aug-27 2025 | $0.0059414 | $0.0059414 | $0.00619145 | $0.00619145 | $2,802,728 | $166,311,621 |
| Aug-26 2025 | $0.00623443 | $0.00588626 | $0.00623443 | $0.00602439 | $4,989,758 | $174,561,190 |
| Aug-25 2025 | $0.00600268 | $0.00600268 | $0.00655035 | $0.00655035 | $4,940,955 | $167,962,950 |