Cap Mercado $2.57T
3.05%
Volume 24h $168.42B
45.54%
BTC % 54.14%
0.57%
ETH % 10.12%
2.27%
Moedas
34.463
+6
Trocas
885
Última atualização
19 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00221805 | $0.00219583 | $0.00223371 | $0.00221139 | $1,272,703 | $63,591,380 |
| Apr-04 2026 | $0.00219413 | $0.00218141 | $0.0022538 | $0.0022538 | $1,300,888 | $62,909,535 |
| Apr-03 2026 | $0.0022573 | $0.00220495 | $0.0022573 | $0.00222964 | $1,299,330 | $64,704,313 |
| Apr-02 2026 | $0.00222743 | $0.00219788 | $0.00228794 | $0.00228731 | $1,385,494 | $63,835,348 |
| Apr-01 2026 | $0.00228848 | $0.0022521 | $0.00230242 | $0.00227249 | $1,510,318 | $65,575,446 |
| Mar-31 2026 | $0.00228965 | $0.00225193 | $0.00230484 | $0.00227213 | $1,539,941 | $65,601,208 |
| Mar-30 2026 | $0.00225978 | $0.00225253 | $0.00229974 | $0.00225789 | $1,411,981 | $64,752,157 |
| Mar-29 2026 | $0.00226516 | $0.00226104 | $0.00229144 | $0.00228458 | $959,853 | $64,902,357 |
| Mar-28 2026 | $0.00229522 | $0.00226608 | $0.00232071 | $0.00231295 | $1,647,354 | $65,750,289 |
| Mar-27 2026 | $0.0023087 | $0.00226799 | $0.00237029 | $0.00235466 | $1,652,084 | $66,123,985 |
| Mar-26 2026 | $0.00233533 | $0.00231253 | $0.00254133 | $0.00249947 | $3,995,106 | $66,878,775 |
| Mar-25 2026 | $0.00246897 | $0.00234624 | $0.00249408 | $0.00234624 | $2,769,519 | $70,686,448 |
| Mar-24 2026 | $0.00231678 | $0.0022836 | $0.00233035 | $0.00230773 | $1,370,804 | $66,310,421 |
| Mar-23 2026 | $0.00230749 | $0.00223265 | $0.00232197 | $0.00227498 | $1,577,900 | $66,016,455 |
| Mar-22 2026 | $0.0022706 | $0.00225982 | $0.00237335 | $0.00237335 | $1,711,063 | $64,960,835 |