Cap Mercado $4.01T
1.47%
Volume 24h $284.49B
-11.31%
BTC % 55.21%
-0.38%
ETH % 11.81%
0.76%
Moedas
33.516
+8
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.00501258 | $0.00476083 | $0.0050332 | $0.00476083 | $4,581,226 | $140,961,323 |
| Oct-22 2025 | $0.00470115 | $0.00470115 | $0.00496747 | $0.00495686 | $3,824,752 | $132,150,647 |
| Oct-21 2025 | $0.00498531 | $0.00489542 | $0.00509559 | $0.00503114 | $3,671,637 | $140,124,431 |
| Oct-20 2025 | $0.00502486 | $0.0050159 | $0.00515027 | $0.0051344 | $3,338,305 | $141,185,742 |
| Oct-19 2025 | $0.00513754 | $0.00488591 | $0.00515385 | $0.00497797 | $3,007,621 | $144,310,791 |
| Oct-18 2025 | $0.00498958 | $0.00480518 | $0.00498958 | $0.00480518 | $3,607,714 | $140,133,908 |
| Oct-17 2025 | $0.00478761 | $0.00457684 | $0.00492521 | $0.00483226 | $3,960,493 | $134,427,764 |
| Oct-16 2025 | $0.00482464 | $0.00468309 | $0.00496054 | $0.00468309 | $4,381,153 | $135,447,932 |
| Oct-15 2025 | $0.00467805 | $0.00465712 | $0.0049874 | $0.00495553 | $3,756,305 | $131,339,463 |
| Oct-14 2025 | $0.00497169 | $0.00474921 | $0.00514548 | $0.00514548 | $4,380,452 | $139,552,821 |
| Oct-13 2025 | $0.00514982 | $0.00511768 | $0.00529682 | $0.00529682 | $4,114,906 | $144,482,146 |
| Oct-12 2025 | $0.00533187 | $0.00505893 | $0.00536704 | $0.00509482 | $4,527,122 | $149,587,235 |
| Oct-11 2025 | $0.00509337 | $0.0048673 | $0.00533856 | $0.00510444 | $6,685,094 | $142,861,538 |
| Oct-10 2025 | $0.00498277 | $0.00497422 | $0.00578175 | $0.00573093 | $6,145,356 | $139,712,816 |
| Oct-09 2025 | $0.00572496 | $0.00569883 | $0.00594267 | $0.00594267 | $4,311,382 | $160,548,771 |