Cap Mercado $3.29T
-1.07%
Volume 24h $276.39B
19.41%
BTC % 61.17%
-0.14%
ETH % 8.25%
0.36%
Moedas
32.215
+4
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.00044916 | $0.00041826 | $0.00055601 | $0.00049539 | $533,059 | $7,724,522 |
| Jun-21 2025 | $0.00048232 | $0.00048152 | $0.00055369 | $0.00055369 | $899,053 | $8,294,818 |
| Jun-20 2025 | $0.00053062 | $0.00052181 | $0.00059333 | $0.00057559 | $663,391 | $9,125,567 |
| Jun-19 2025 | $0.0005741 | $0.00050934 | $0.00059481 | $0.00059436 | $1,139,667 | $9,873,274 |
| Jun-18 2025 | $0.00059667 | $0.00053987 | $0.0006266 | $0.00053987 | $1,704,788 | $10,261,482 |
| Jun-17 2025 | $0.00052986 | $0.00044203 | $0.00055794 | $0.00045567 | $2,029,942 | $9,112,380 |
| Jun-16 2025 | $0.00046616 | $0.00039253 | $0.00046903 | $0.00041854 | $879,072 | $8,016,951 |
| Jun-15 2025 | $0.00041097 | $0.00036785 | $0.00042129 | $0.00037413 | $1,298,430 | $7,067,833 |
| Jun-14 2025 | $0.00036482 | $0.00030191 | $0.00039498 | $0.00030895 | $603,296 | $6,274,064 |
| Jun-13 2025 | $0.00030828 | $0.00030147 | $0.0003355 | $0.0003355 | $274,091 | $5,301,868 |
| Jun-12 2025 | $0.00033674 | $0.00033334 | $0.00035927 | $0.00035927 | $595,811 | $5,791,233 |
| Jun-11 2025 | $0.00035923 | $0.00035838 | $0.00039655 | $0.00038979 | $293,542 | $6,177,923 |
| Jun-10 2025 | $0.00038692 | $0.00034267 | $0.00038692 | $0.00034404 | $845,961 | $6,654,270 |
| Jun-09 2025 | $0.00034366 | $0.0003219 | $0.00034633 | $0.00032495 | $778,647 | $5,910,303 |
| Jun-08 2025 | $0.0003251 | $0.00031954 | $0.0003281 | $0.0003281 | $115,038 | $5,591,086 |