시가총액 $2.23T
1.16%
볼륨 24시간 $62.80B
35.78%
BTC % 58.776%
0.22%
ETH % 10.2683%
0.41%
코인
34.665
거래소
204
실시간
Proton (XPR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Proton (XPR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,295 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.00245988 | $0.00245298 | $0.0024846 | $0.00245663 | $551,303 | $71,955,063 |
| Jul-18 2026 | $0.00245787 | $0.00242629 | $0.00249955 | $0.00249955 | $871,889 | $71,896,448 |
| Jul-17 2026 | $0.00249837 | $0.00239217 | $0.00251172 | $0.00242199 | $718,812 | $73,057,636 |
| Jul-16 2026 | $0.00242024 | $0.00241283 | $0.00245406 | $0.0024517 | $615,515 | $70,763,566 |
| Jul-15 2026 | $0.00245168 | $0.00244999 | $0.00250681 | $0.0024969 | $664,667 | $71,673,701 |
| Jul-14 2026 | $0.00248451 | $0.00210494 | $0.00255952 | $0.00211093 | $2,894,015 | $72,605,913 |
| Jul-13 2026 | $0.0021077 | $0.00210319 | $0.00215027 | $0.00214372 | $536,691 | $61,588,386 |
| Jul-12 2026 | $0.0021445 | $0.00213171 | $0.0021666 | $0.00216422 | $669,665 | $62,628,453 |
| Jul-11 2026 | $0.00216535 | $0.00215325 | $0.00224122 | $0.00219991 | $741,348 | $63,237,185 |
| Jul-10 2026 | $0.00219793 | $0.00211772 | $0.00221023 | $0.0021183 | $754,674 | $64,188,622 |
| Jul-09 2026 | $0.00211954 | $0.00207911 | $0.00211954 | $0.00209383 | $654,204 | $61,899,371 |
| Jul-08 2026 | $0.002095 | $0.00208511 | $0.00212474 | $0.00211696 | $447,639 | $61,172,356 |
| Jul-07 2026 | $0.0021127 | $0.00209304 | $0.00215379 | $0.00215379 | $557,278 | $61,764,009 |
| Jul-06 2026 | $0.00215243 | $0.00213512 | $0.00217568 | $0.00216798 | $635,713 | $62,912,749 |
| Jul-05 2026 | $0.00216815 | $0.00215959 | $0.00219337 | $0.00218983 | $482,322 | $63,286,407 |