Cap Mercado $4.11T -0.96%
Volume 24h $372.89B 5.38%
BTC % 55.1% -0.07%
ETH % 12.39% 0.64%
Moedas 32.814 +9
Trocas 885
Última atualização 29 Segundos atrás
Proton XPR

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
Aug-19 2025 $0.00583245 $0.00583245 $0.00629479 $0.00629479 $4,125,619 $162,990,356
Aug-18 2025 $0.00635944 $0.00601329 $0.00641482 $0.00641482 $4,434,074 $177,693,265
Aug-17 2025 $0.00645344 $0.00645344 $0.00672116 $0.00666954 $5,246,376 $180,308,369
Aug-16 2025 $0.00685882 $0.00597615 $0.00697456 $0.00600625 $13,172,791 $191,618,876
Aug-15 2025 $0.00606677 $0.00569749 $0.0064348 $0.0064348 $6,453,495 $169,439,883
Aug-14 2025 $0.00645798 $0.0062313 $0.0068978 $0.00675189 $6,759,823 $180,482,265
Aug-13 2025 $0.00677512 $0.00662015 $0.00699734 $0.00685187 $4,581,681 $189,359,642
Aug-12 2025 $0.00680989 $0.00652426 $0.00729292 $0.00729292 $7,578,197 $190,311,910
Aug-11 2025 $0.00740175 $0.0071534 $0.00742916 $0.00731346 $8,753,738 $206,936,359
Aug-10 2025 $0.00745919 $0.00721242 $0.00810277 $0.00725673 $27,018,613 $208,502,053
Aug-09 2025 $0.00727879 $0.00651548 $0.00727879 $0.0067115 $10,183,081 $203,611,814
Aug-08 2025 $0.00686945 $0.00599434 $0.00686945 $0.00620566 $13,145,520 $192,207,939
Aug-07 2025 $0.00630284 $0.00626192 $0.00672637 $0.00672618 $22,057,304 $176,301,505
Aug-06 2025 $0.00666888 $0.00524068 $0.00666888 $0.00524068 $21,209,743 $186,460,319
Aug-05 2025 $0.00521058 $0.00508585 $0.00527547 $0.00521138 $3,734,430 $145,561,900

Análise histórica e de mercado do preço de Proton (XPR), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1961 dias, a partir do dia 07-04-2020.