Cap Mercado $2.81T
1.14%
Volume 24h $193.20B
-10.91%
BTC % 55.76%
0%
ETH % 10.17%
1.37%
Moedas
34.531
Trocas
885
Última atualização
28 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-25 2026 | $0.00255596 | $0.00254051 | $0.00286237 | $0.00286237 | $4,976,001 | $73,857,366 |
| Apr-24 2026 | $0.00289204 | $0.00238479 | $0.00303738 | $0.00239158 | $12,136,672 | $83,569,961 |
| Apr-23 2026 | $0.00239841 | $0.00238991 | $0.00242562 | $0.00239346 | $1,605,423 | $69,295,653 |
| Apr-22 2026 | $0.00239834 | $0.00232522 | $0.00243066 | $0.00233296 | $1,815,843 | $69,273,315 |
| Apr-21 2026 | $0.00233097 | $0.00231276 | $0.00234593 | $0.00233471 | $1,412,068 | $67,317,660 |
| Apr-20 2026 | $0.00232859 | $0.00231101 | $0.00236062 | $0.00231101 | $1,469,920 | $67,223,674 |
| Apr-19 2026 | $0.00230763 | $0.00230318 | $0.00236351 | $0.00236254 | $1,469,298 | $66,587,222 |
| Apr-18 2026 | $0.00236138 | $0.0023515 | $0.00241549 | $0.00239531 | $1,427,335 | $68,119,930 |
| Apr-17 2026 | $0.00241647 | $0.00230849 | $0.00242623 | $0.00231925 | $2,002,725 | $69,698,524 |
| Apr-16 2026 | $0.00231589 | $0.00225631 | $0.00232284 | $0.00228616 | $1,689,228 | $66,783,056 |
| Apr-15 2026 | $0.00227842 | $0.00220751 | $0.00229806 | $0.00223013 | $1,901,915 | $65,689,031 |
| Apr-14 2026 | $0.00222554 | $0.00218234 | $0.00225199 | $0.00225199 | $1,979,908 | $64,135,095 |
| Apr-13 2026 | $0.00225416 | $0.00220567 | $0.00225416 | $0.00222161 | $1,512,907 | $64,949,306 |
| Apr-12 2026 | $0.00221117 | $0.00221117 | $0.00227792 | $0.0022778 | $1,400,008 | $63,702,782 |
| Apr-11 2026 | $0.00226841 | $0.00222249 | $0.00231621 | $0.00222249 | $2,568,316 | $65,336,230 |