Cap Mercado $3.48T
1.13%
Volume 24h $230.05B
BTC % 54.86%
-0.23%
ETH % 11.08%
1.17%
Moedas
33.670
+2
Trocas
885
Última atualização
16 Segundos atrás
Preços históricos de ChainX (PCX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.018997 | $0.018214 | $0.020549 | $0.018272 | $10,474 | $237,570 |
| Nov-14 2025 | $0.018166 | $0.016702 | $0.018168 | $0.016703 | $9,292 | $227,184 |
| Nov-13 2025 | $0.0167 | $0.016454 | $0.018272 | $0.018106 | $9,865 | $208,844 |
| Nov-12 2025 | $0.018176 | $0.018165 | $0.020627 | $0.020627 | $9,720 | $227,304 |
| Nov-11 2025 | $0.020621 | $0.019866 | $0.021258 | $0.019866 | $10,004 | $257,876 |
| Nov-10 2025 | $0.019866 | $0.018398 | $0.021175 | $0.019988 | $10,133 | $248,438 |
| Nov-09 2025 | $0.018568 | $0.016473 | $0.019416 | $0.016767 | $10,675 | $232,211 |
| Nov-08 2025 | $0.016708 | $0.016513 | $0.018299 | $0.016592 | $10,065 | $208,940 |
| Nov-07 2025 | $0.016185 | $0.016096 | $0.017339 | $0.017339 | $9,622 | $202,411 |
| Nov-06 2025 | $0.017261 | $0.017167 | $0.01907 | $0.017362 | $9,752 | $215,861 |
| Nov-05 2025 | $0.017289 | $0.017289 | $0.019786 | $0.019586 | $9,793 | $216,217 |
| Nov-04 2025 | $0.021245 | $0.019064 | $0.02501 | $0.023258 | $11,644 | $265,687 |
| Nov-03 2025 | $0.023095 | $0.015599 | $0.023095 | $0.019888 | $10,735 | $288,820 |
| Nov-02 2025 | $0.019885 | $0.019652 | $0.019957 | $0.019791 | $9,894 | $248,681 |
| Nov-01 2025 | $0.019991 | $0.017971 | $0.021823 | $0.021823 | $11,205 | $249,996 |