Cap Mercado $4.09T
-1.61%
Volume 24h $293.63B
-26.89%
BTC % 54.81%
0.36%
ETH % 12.5%
-0.48%
Moedas
32.838
+13
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.09322 | $0.091788 | $0.096414 | $0.094144 | $96,008 | - |
| Aug-19 2025 | $0.094184 | $0.093542 | $0.09782 | $0.097719 | $60,087 | - |
| Aug-18 2025 | $0.094362 | $0.092241 | $0.09759 | $0.092241 | $41,240 | - |
| Aug-17 2025 | $0.075041 | $0.075041 | $0.103839 | $0.102689 | $185,027 | - |
| Aug-16 2025 | $0.105066 | $0.101669 | $0.106585 | $0.103217 | $54,023 | - |
| Aug-15 2025 | $0.104184 | $0.104019 | $0.113295 | $0.113295 | $157,688 | - |
| Aug-14 2025 | $0.110303 | $0.098997 | $0.118865 | $0.099148 | $256,462 | - |
| Aug-13 2025 | $0.099084 | $0.095378 | $0.10027 | $0.097848 | $71,543 | - |
| Aug-12 2025 | $0.099223 | $0.096127 | $0.099223 | $0.096568 | $27,166 | - |
| Aug-11 2025 | $0.096519 | $0.094356 | $0.096519 | $0.094356 | $113,052 | - |
| Aug-10 2025 | $0.085484 | $0.085392 | $0.087686 | $0.086782 | $14,290 | - |
| Aug-09 2025 | $0.086763 | $0.086375 | $0.090186 | $0.088049 | $53,959 | - |
| Aug-08 2025 | $0.088054 | $0.087935 | $0.089828 | $0.089643 | $26,580 | - |
| Aug-07 2025 | $0.089404 | $0.084285 | $0.089404 | $0.086547 | $100,227 | - |
| Aug-06 2025 | $0.086583 | $0.08658 | $0.090245 | $0.089515 | $70,166 | - |