Cap Mercado $4.46T
-0.67%
Volume 24h $249.97B
BTC % 54.55%
0.31%
ETH % 12.14%
0.32%
Moedas
33.322
+3
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-03 2025 | $0.00050971 | $0.00050469 | $0.00054088 | $0.00052488 | $1,008,612 | $8,765,986 |
| Oct-02 2025 | $0.0005267 | $0.00049493 | $0.0005267 | $0.00049553 | $1,515,905 | $9,058,119 |
| Oct-01 2025 | $0.00049629 | $0.00048697 | $0.00051419 | $0.00049656 | $1,327,401 | $8,535,125 |
| Sep-30 2025 | $0.00049575 | $0.00049575 | $0.00054179 | $0.00051 | $674,584 | $8,525,768 |
| Sep-29 2025 | $0.00050812 | $0.00050812 | $0.00058241 | $0.00054003 | $1,468,220 | $8,738,491 |
| Sep-28 2025 | $0.00050485 | $0.00048614 | $0.00051862 | $0.00051862 | $873,412 | $8,682,266 |
| Sep-27 2025 | $0.0005201 | $0.0005156 | $0.00053096 | $0.00053096 | $930,066 | $8,944,572 |
| Sep-26 2025 | $0.00053722 | $0.00047954 | $0.00058988 | $0.00048122 | $706,314 | $9,239,030 |
| Sep-25 2025 | $0.00048068 | $0.00046499 | $0.00051815 | $0.00051815 | $680,423 | $8,266,655 |
| Sep-24 2025 | $0.00051724 | $0.00051623 | $0.00055116 | $0.00053654 | $624,406 | $8,895,362 |
| Sep-23 2025 | $0.00053783 | $0.00053783 | $0.0005866 | $0.00057343 | $574,733 | $9,249,468 |
| Sep-22 2025 | $0.00057324 | $0.0005708 | $0.00060747 | $0.00060747 | $854,745 | $9,858,441 |
| Sep-21 2025 | $0.0006065 | $0.00060268 | $0.00063869 | $0.00062507 | $916,194 | $10,430,437 |
| Sep-20 2025 | $0.00063669 | $0.00062279 | $0.00064027 | $0.00063032 | $933,233 | $10,949,683 |
| Sep-19 2025 | $0.0006339 | $0.00062005 | $0.00064681 | $0.00063931 | $1,045,125 | $10,901,736 |