Cap Mercado $2.72T
0.45%
Volume 24h $275.17B
28.89%
BTC % 54.22%
-0.53%
ETH % 10.26%
1.65%
Moedas
34.343
+2
Trocas
885
Última atualização
30 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 |
|---|---|---|---|---|---|---|
| Mar-16 2026 | $0.00240567 | $0.00235897 | $0.00241283 | $0.00239149 | $1,576,805 | $68,835,268 |
| Mar-15 2026 | $0.0023943 | $0.00229009 | $0.0023943 | $0.00229799 | $1,515,679 | $68,489,142 |
| Mar-14 2026 | $0.00230112 | $0.0022937 | $0.00233245 | $0.0022937 | $1,356,809 | $65,817,671 |
| Mar-13 2026 | $0.00229129 | $0.00227222 | $0.00233865 | $0.00227222 | $1,503,933 | $65,528,000 |
| Mar-12 2026 | $0.00224361 | $0.00223776 | $0.00230696 | $0.00230663 | $1,238,659 | $64,152,542 |
| Mar-11 2026 | $0.00231883 | $0.00229624 | $0.00235195 | $0.00234091 | $1,275,085 | $66,304,337 |
| Mar-10 2026 | $0.00234172 | $0.00221103 | $0.00238715 | $0.00221103 | $1,781,663 | $66,955,116 |
| Mar-09 2026 | $0.00223009 | $0.00215625 | $0.00223039 | $0.00215781 | $1,228,974 | $63,741,967 |
| Mar-08 2026 | $0.00217608 | $0.00214395 | $0.00228461 | $0.00226015 | $1,631,538 | $62,189,546 |
| Mar-07 2026 | $0.0022574 | $0.00222825 | $0.00227475 | $0.00223045 | $1,167,114 | $64,506,848 |
| Mar-06 2026 | $0.00225218 | $0.00221134 | $0.00229301 | $0.00224238 | $1,361,811 | $64,348,022 |
| Mar-05 2026 | $0.00224896 | $0.00222644 | $0.00237682 | $0.00231304 | $2,188,995 | $64,242,049 |
| Mar-04 2026 | $0.00230907 | $0.00216207 | $0.00230907 | $0.00217227 | $1,526,343 | $65,909,597 |
| Mar-03 2026 | $0.00218135 | $0.00211069 | $0.00221363 | $0.00221363 | $1,860,413 | $62,270,559 |
| Mar-02 2026 | $0.00219431 | $0.00210259 | $0.00223804 | $0.00210259 | $1,915,930 | $62,629,406 |