Cap Mercado $4.17T
3.29%
Volume 24h $277.66B
40.24%
BTC % 55.03%
-0.32%
ETH % 12.15%
2.79%
Moedas
33.518
+1
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.0005245 | $0.0005245 | $0.00054539 | $0.00054391 | $98,284 | $9,020,196 |
| Oct-25 2025 | $0.00054139 | $0.00052586 | $0.00054929 | $0.00052668 | $70,108 | $9,310,816 |
| Oct-24 2025 | $0.00052872 | $0.00051572 | $0.00054166 | $0.00052842 | $491,999 | $9,092,836 |
| Oct-23 2025 | $0.00052615 | $0.00048325 | $0.00052615 | $0.00049227 | $109,611 | $9,048,715 |
| Oct-22 2025 | $0.00049275 | $0.0004726 | $0.00052029 | $0.00052029 | $280,569 | $8,474,284 |
| Oct-21 2025 | $0.00052419 | $0.00052419 | $0.00066312 | $0.00066312 | $365,107 | $9,014,921 |
| Oct-20 2025 | $0.00065366 | $0.00057842 | $0.00066334 | $0.00059905 | $663,391 | $11,241,450 |
| Oct-19 2025 | $0.00059888 | $0.00051125 | $0.00060056 | $0.00051389 | $1,561,257 | $10,299,354 |
| Oct-18 2025 | $0.00051496 | $0.00049274 | $0.00052588 | $0.00050398 | $861,066 | $8,856,149 |
| Oct-17 2025 | $0.00051285 | $0.00046391 | $0.00051285 | $0.00050378 | $296,727 | $8,819,848 |
| Oct-16 2025 | $0.00051216 | $0.00045535 | $0.00052209 | $0.0004729 | $412,350 | $8,808,065 |
| Oct-15 2025 | $0.00047227 | $0.00043394 | $0.00047288 | $0.00044018 | $902,803 | $8,121,993 |
| Oct-14 2025 | $0.00043953 | $0.00041947 | $0.00045892 | $0.00045892 | $1,080,969 | $7,558,966 |
| Oct-13 2025 | $0.00045828 | $0.00044865 | $0.00047293 | $0.00047007 | $1,741,512 | $7,881,395 |
| Oct-12 2025 | $0.00046143 | $0.0004326 | $0.00050466 | $0.00043262 | $1,701,944 | $7,935,579 |