Cap Mercado $2.59T
0.49%
Volume 24h $181.47B
-68.37%
BTC % 54.72%
1.49%
ETH % 9.78%
-0.3%
Moedas
34.202
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 |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.051141 | $0.0494 | $0.052732 | $0.049519 | $18,049 | - |
| Feb-06 2026 | $0.049566 | $0.045739 | $0.050415 | $0.046361 | $23,649 | - |
| Feb-05 2026 | $0.044479 | $0.044479 | $0.052332 | $0.051454 | $43,076 | - |
| Feb-04 2026 | $0.050587 | $0.050409 | $0.052744 | $0.051112 | $37,054 | - |
| Feb-03 2026 | $0.050499 | $0.046277 | $0.050499 | $0.046277 | $43,227 | - |
| Feb-02 2026 | $0.046248 | $0.046248 | $0.047755 | $0.047371 | $16,914 | - |
| Feb-01 2026 | $0.047242 | $0.046841 | $0.050383 | $0.047103 | $13,180 | - |
| Jan-31 2026 | $0.047224 | $0.045743 | $0.048769 | $0.048751 | $16,257 | - |
| Jan-30 2026 | $0.048751 | $0.04706 | $0.049254 | $0.047169 | $17,254 | - |
| Jan-29 2026 | $0.047208 | $0.046449 | $0.048096 | $0.048086 | $4,823 | - |
| Jan-28 2026 | $0.04806 | $0.046898 | $0.048278 | $0.047581 | $10,379 | - |
| Jan-27 2026 | $0.047516 | $0.046243 | $0.04832 | $0.046243 | $7,996 | - |
| Jan-26 2026 | $0.047465 | $0.044047 | $0.048692 | $0.044107 | $14,235 | - |
| Jan-25 2026 | $0.044221 | $0.044221 | $0.047662 | $0.047662 | $9,362 | - |
| Jan-24 2026 | $0.047277 | $0.046517 | $0.050729 | $0.04779 | $11,246 | - |