Cap Mercado $4.25T
0.65%
Volume 24h $292.80B
-6.02%
BTC % 53.59%
-0.13%
ETH % 12.55%
0.55%
Moedas
33.120
+17
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de CoinMetro (XCM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.074385 | $0.07394 | $0.079269 | $0.079269 | $39,806 | - |
| Sep-09 2025 | $0.079494 | $0.072788 | $0.080572 | $0.072788 | $65,410 | - |
| Sep-08 2025 | $0.071785 | $0.071785 | $0.077815 | $0.07781 | $81,741 | - |
| Sep-07 2025 | $0.07784 | $0.076038 | $0.080478 | $0.080478 | $42,376 | - |
| Sep-06 2025 | $0.080478 | $0.073607 | $0.08301 | $0.083008 | $31,112 | - |
| Sep-05 2025 | $0.083185 | $0.081914 | $0.084802 | $0.081914 | $23,228 | - |
| Sep-04 2025 | $0.081904 | $0.078395 | $0.084053 | $0.083296 | $107,957 | - |
| Sep-03 2025 | $0.083298 | $0.079948 | $0.083366 | $0.081175 | $40,520 | - |
| Sep-02 2025 | $0.081152 | $0.079071 | $0.083013 | $0.082654 | $31,622 | - |
| Sep-01 2025 | $0.081429 | $0.081044 | $0.085535 | $0.082936 | $56,047 | - |
| Aug-31 2025 | $0.082796 | $0.073153 | $0.082796 | $0.08159 | $36,949 | - |
| Aug-30 2025 | $0.081592 | $0.07974 | $0.083964 | $0.082076 | $40,159 | - |
| Aug-29 2025 | $0.082081 | $0.080799 | $0.089377 | $0.082605 | $172,202 | - |
| Aug-28 2025 | $0.082608 | $0.080483 | $0.086613 | $0.085011 | $155,146 | - |
| Aug-27 2025 | $0.083459 | $0.083459 | $0.095336 | $0.091849 | $131,637 | - |