Cap Mercado $3.32T
-0.37%
Volume 24h $246.75B
7.18%
BTC % 61.1%
-0.36%
ETH % 8.3%
0.48%
Moedas
32.217
+6
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.00273381 | $0.00259989 | $0.00289646 | $0.00288059 | $4,888,072 | $75,454,414 |
| Jun-21 2025 | $0.0029001 | $0.0029001 | $0.00297781 | $0.00292372 | $2,643,088 | $80,095,497 |
| Jun-20 2025 | $0.00291041 | $0.00289671 | $0.0030344 | $0.00298259 | $3,363,700 | $80,370,818 |
| Jun-19 2025 | $0.00298079 | $0.0029799 | $0.00306154 | $0.00303383 | $1,381,388 | $82,295,567 |
| Jun-18 2025 | $0.00301818 | $0.00296378 | $0.00322071 | $0.00322071 | $3,233,899 | $83,314,439 |
| Jun-17 2025 | $0.0032369 | $0.00318676 | $0.00335344 | $0.00327609 | $4,320,670 | $89,354,917 |
| Jun-16 2025 | $0.00331222 | $0.00331222 | $0.00337387 | $0.00334094 | $1,909,446 | $91,424,981 |
| Jun-15 2025 | $0.00334774 | $0.00331193 | $0.00339351 | $0.00335429 | $1,871,370 | $92,395,986 |
| Jun-14 2025 | $0.00335078 | $0.00330179 | $0.00352369 | $0.00331576 | $6,131,846 | $92,446,780 |
| Jun-13 2025 | $0.00333973 | $0.00313435 | $0.00342489 | $0.00342489 | $3,196,388 | $92,158,853 |
| Jun-12 2025 | $0.00349019 | $0.00339656 | $0.0036021 | $0.00344127 | $5,306,661 | $96,328,064 |
| Jun-11 2025 | $0.00342718 | $0.00342718 | $0.00359322 | $0.00358855 | $1,872,378 | $94,562,190 |
| Jun-10 2025 | $0.00359165 | $0.00353629 | $0.0036023 | $0.00355056 | $1,933,793 | $99,091,006 |
| Jun-09 2025 | $0.00353502 | $0.00347895 | $0.00356224 | $0.00352096 | $1,975,600 | $97,498,508 |
| Jun-08 2025 | $0.00351615 | $0.00344294 | $0.00352344 | $0.00346625 | $1,534,077 | $96,994,215 |