시가총액 $2.84T
0.46%
볼륨 24시간 $156.63B
-31.61%
BTC % 56.53%
-0.37%
ETH % 9.78%
0.2%
코인
34.606
+5
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| May-08 2026 | $0.00272573 | $0.00266048 | $0.00272573 | $0.00270464 | $1,625,589 | $79,011,206 |
| May-07 2026 | $0.00271764 | $0.00263676 | $0.0028841 | $0.0028841 | $1,967,749 | $78,779,556 |
| May-06 2026 | $0.0028822 | $0.00286845 | $0.00305774 | $0.00295382 | $2,629,068 | $83,548,301 |
| May-05 2026 | $0.00292742 | $0.0028352 | $0.00297499 | $0.00284874 | $2,761,107 | $84,852,320 |
| May-04 2026 | $0.0028403 | $0.00271087 | $0.00286528 | $0.00271087 | $1,774,519 | $82,313,655 |
| May-03 2026 | $0.00272311 | $0.00266776 | $0.00279443 | $0.00276472 | $1,562,380 | $78,907,448 |
| May-02 2026 | $0.00276372 | $0.00271354 | $0.00277398 | $0.00271976 | $1,655,001 | $80,076,910 |
| May-01 2026 | $0.00271216 | $0.00260941 | $0.00271216 | $0.00260941 | $1,401,382 | $78,534,971 |
| Apr-30 2026 | $0.00260335 | $0.00258788 | $0.00263485 | $0.0026148 | $1,724,556 | $75,369,617 |
| Apr-29 2026 | $0.00260653 | $0.00260653 | $0.00275725 | $0.00268982 | $2,928,855 | $75,464,812 |
| Apr-28 2026 | $0.00270366 | $0.0025905 | $0.00270366 | $0.00264512 | $2,045,714 | $78,269,566 |
| Apr-27 2026 | $0.00264389 | $0.00259006 | $0.00282354 | $0.0025986 | $5,772,603 | $76,532,402 |
| Apr-26 2026 | $0.00259892 | $0.00251836 | $0.00261081 | $0.00256832 | $1,926,935 | $75,153,848 |
| Apr-25 2026 | $0.00255596 | $0.00254051 | $0.00286237 | $0.00286237 | $4,976,001 | $73,857,366 |
| Apr-24 2026 | $0.00289204 | $0.00238479 | $0.00303738 | $0.00239158 | $12,136,672 | $83,569,961 |