Cap Mercado $3.46T
-2.06%
Volume 24h $267.86B
-25.92%
BTC % 55.04%
0.18%
ETH % 11.47%
0.26%
Moedas
34.049
+7
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Proton (XPR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.00375378 | $0.0036024 | $0.00375378 | $0.00367224 | $3,314,953 | $106,469,652 |
| Jan-13 2026 | $0.00370576 | $0.00355942 | $0.00381581 | $0.00381581 | $3,174,486 | $105,034,054 |
| Jan-12 2026 | $0.00381618 | $0.00379464 | $0.00393492 | $0.00382405 | $4,415,033 | $108,169,009 |
| Jan-11 2026 | $0.00386516 | $0.0035299 | $0.00391082 | $0.0035299 | $8,706,269 | $109,500,164 |
| Jan-10 2026 | $0.00353863 | $0.00344757 | $0.00354535 | $0.00349388 | $2,644,983 | $100,221,253 |
| Jan-09 2026 | $0.00351072 | $0.00336764 | $0.00352099 | $0.00337831 | $3,959,578 | $99,383,546 |
| Jan-08 2026 | $0.00343457 | $0.00320842 | $0.00343457 | $0.00325547 | $3,114,240 | $97,224,905 |
| Jan-07 2026 | $0.00326439 | $0.00326274 | $0.00342328 | $0.00342328 | $2,972,252 | $92,387,475 |
| Jan-06 2026 | $0.00343243 | $0.00339475 | $0.00374137 | $0.00349231 | $9,365,060 | $97,252,610 |
| Jan-05 2026 | $0.00351332 | $0.00305339 | $0.00351332 | $0.00306503 | $7,086,574 | $99,429,103 |
| Jan-04 2026 | $0.00310277 | $0.00307971 | $0.00317976 | $0.00317976 | $2,555,542 | $87,792,644 |
| Jan-03 2026 | $0.0032013 | $0.00285077 | $0.0032046 | $0.00291294 | $4,068,352 | $90,517,507 |
| Jan-02 2026 | $0.00291421 | $0.00274878 | $0.00291421 | $0.00274878 | $2,411,549 | $82,356,501 |
| Jan-01 2026 | $0.00275231 | $0.00271504 | $0.00275231 | $0.00273607 | $1,875,097 | $77,820,240 |
| Dec-31 2025 | $0.00274412 | $0.00270074 | $0.00278991 | $0.0027576 | $3,143,571 | $77,588,454 |