Cap Mercado $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Moedas
33.100
+15
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.0006193 | $0.00061207 | $0.00064206 | $0.00063349 | $737,378 | $10,650,604 |
| Sep-08 2025 | $0.00064302 | $0.00062059 | $0.00068533 | $0.00065742 | $1,001,131 | $11,058,497 |
| Sep-07 2025 | $0.00065755 | $0.00062163 | $0.0006691 | $0.0006244 | $681,182 | $11,308,449 |
| Sep-06 2025 | $0.0006325 | $0.00061799 | $0.0006325 | $0.00063189 | $966,261 | $10,877,601 |
| Sep-05 2025 | $0.00063717 | $0.00063442 | $0.00067217 | $0.00067217 | $1,194,990 | $10,957,900 |
| Sep-04 2025 | $0.00067433 | $0.00067433 | $0.00077966 | $0.00077966 | $1,240,428 | $11,597,038 |
| Sep-03 2025 | $0.00077782 | $0.00060232 | $0.00078162 | $0.00061136 | $764,345 | $13,376,783 |
| Sep-02 2025 | $0.00061258 | $0.00060211 | $0.00063141 | $0.00063141 | $831,363 | $10,535,008 |
| Sep-01 2025 | $0.0006185 | $0.0006092 | $0.00067542 | $0.00067542 | $995,805 | $10,636,785 |
| Aug-31 2025 | $0.00067687 | $0.00066401 | $0.00069552 | $0.00068309 | $1,066,553 | $11,640,666 |
| Aug-30 2025 | $0.00068337 | $0.00067521 | $0.00071021 | $0.00071021 | $1,091,548 | $11,752,453 |
| Aug-29 2025 | $0.00070257 | $0.00068352 | $0.00072689 | $0.00072689 | $1,209,518 | $12,082,585 |
| Aug-28 2025 | $0.00072106 | $0.00072106 | $0.00077757 | $0.00074285 | $637,706 | $12,400,625 |
| Aug-27 2025 | $0.0007372 | $0.0007372 | $0.00083072 | $0.00082049 | $849,172 | $12,678,133 |
| Aug-26 2025 | $0.00083855 | $0.0007674 | $0.00083855 | $0.00080352 | $1,156,767 | $14,421,173 |