Cap Mercado $4.03T
3.11%
Volume 24h $434.43B
47.35%
BTC % 60%
-0.06%
ETH % 9.19%
0.65%
Moedas
32.411
+13
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.00429402 | $0.00409345 | $0.00432609 | $0.00424865 | $7,566,175 | $119,253,021 |
| Jul-12 2025 | $0.00435094 | $0.00417361 | $0.00503406 | $0.0044284 | $48,628,703 | $120,736,154 |
| Jul-11 2025 | $0.00498912 | $0.00342338 | $0.00498912 | $0.00351469 | $23,850,111 | $138,371,737 |
| Jul-10 2025 | $0.00351599 | $0.00329875 | $0.00351599 | $0.00329875 | $2,616,778 | $97,459,844 |
| Jul-09 2025 | $0.00328352 | $0.00317656 | $0.00328352 | $0.00322551 | $2,285,607 | $91,000,540 |
| Jul-08 2025 | $0.00321693 | $0.00307849 | $0.00321693 | $0.00307849 | $1,394,293 | $89,147,011 |
| Jul-07 2025 | $0.00307654 | $0.00307517 | $0.00316378 | $0.0031471 | $1,327,434 | $85,228,228 |
| Jul-06 2025 | $0.0031211 | $0.00308474 | $0.00315599 | $0.00315599 | $1,480,250 | $86,421,192 |
| Jul-05 2025 | $0.00316997 | $0.00309189 | $0.00317091 | $0.00309467 | $1,469,225 | $87,762,506 |
| Jul-04 2025 | $0.00309484 | $0.00306364 | $0.00312419 | $0.00312419 | $1,697,714 | $85,678,772 |
| Jul-03 2025 | $0.00313263 | $0.0030076 | $0.00313281 | $0.00301013 | $2,619,373 | $86,713,667 |
| Jul-02 2025 | $0.00301693 | $0.00285282 | $0.00302057 | $0.00285282 | $2,068,362 | $83,414,870 |
| Jul-01 2025 | $0.00285585 | $0.0028492 | $0.00300395 | $0.00300395 | $1,817,106 | $78,930,240 |
| Jun-30 2025 | $0.00301033 | $0.00299246 | $0.00306167 | $0.00306167 | $1,705,265 | $83,182,973 |
| Jun-29 2025 | $0.00305865 | $0.00288494 | $0.00305865 | $0.00288931 | $2,324,920 | $84,507,917 |