Cap Mercado $4.14T
1.14%
Volume 24h $360.10B
-3.93%
BTC % 54.7%
-1%
ETH % 12.54%
2.31%
Moedas
32.828
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de XDB Chain / DigitalBits (XDB), 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 | $0.00080853 | $0.00071625 | $0.00093431 | $0.00071625 | $1,473,586 | $13,904,876 |
| Aug-19 2025 | $0.00070693 | $0.00067906 | $0.00085819 | $0.00085819 | $1,266,627 | $12,157,696 |
| Aug-18 2025 | $0.00086355 | $0.00083946 | $0.00089898 | $0.00089898 | $1,224,858 | $14,851,204 |
| Aug-17 2025 | $0.00089556 | $0.0008822 | $0.00096376 | $0.00088921 | $1,297,561 | $15,401,568 |
| Aug-16 2025 | $0.00090015 | $0.00082937 | $0.000937 | $0.000937 | $997,030 | $15,480,494 |
| Aug-15 2025 | $0.0009155 | $0.00076045 | $0.00091952 | $0.00077983 | $1,626,031 | $15,744,560 |
| Aug-14 2025 | $0.00077077 | $0.00070336 | $0.00078081 | $0.00070336 | $1,516,589 | $13,255,508 |
| Aug-13 2025 | $0.00074666 | $0.00064054 | $0.00074666 | $0.00065434 | $1,297,407 | $12,840,845 |
| Aug-12 2025 | $0.0006447 | $0.00059791 | $0.00065754 | $0.00059791 | $1,254,456 | $11,087,406 |
| Aug-11 2025 | $0.00058934 | $0.00058934 | $0.00063876 | $0.00062717 | $1,092,163 | $10,135,346 |
| Aug-10 2025 | $0.00062557 | $0.00057285 | $0.00062557 | $0.00058667 | $897,305 | $10,758,507 |
| Aug-09 2025 | $0.0005886 | $0.00058859 | $0.00064245 | $0.00064093 | $987,680 | $10,122,614 |
| Aug-08 2025 | $0.00064194 | $0.00062508 | $0.00065786 | $0.00062508 | $1,060,559 | $11,040,011 |
| Aug-07 2025 | $0.00061844 | $0.00055872 | $0.00065752 | $0.00055872 | $759,268 | $10,635,870 |
| Aug-06 2025 | $0.00055903 | $0.00053297 | $0.00056527 | $0.00055765 | $683,484 | $9,614,080 |