Cap Mercado $2.47T
1.22%
Volume 24h $221.61B
16.33%
BTC % 51.37%
-0.01%
ETH % 15.03%
-0.59%
Moedas
26.700
+24
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Apr-18 2024 | $0.0011421 | $0.00110373 | $0.0011421 | $0.00112254 | $803,793 | $29,091,378 |
| Apr-17 2024 | $0.0011401 | $0.00112577 | $0.00120406 | $0.00119497 | $791,712 | $29,034,369 |
| Apr-16 2024 | $0.00120261 | $0.00113337 | $0.001228 | $0.00117117 | $1,064,300 | $30,616,897 |
| Apr-15 2024 | $0.00116964 | $0.00116964 | $0.00125502 | $0.00122341 | $1,144,923 | $29,773,408 |
| Apr-14 2024 | $0.00120793 | $0.00112499 | $0.00120793 | $0.00116176 | $1,028,371 | $30,746,446 |
| Apr-13 2024 | $0.00116058 | $0.00113018 | $0.00132109 | $0.00132109 | $1,295,251 | $29,558,269 |
| Apr-12 2024 | $0.00131167 | $0.00129019 | $0.00156075 | $0.00154417 | $1,528,360 | $33,401,488 |
| Apr-11 2024 | $0.00155053 | $0.00155053 | $0.00164723 | $0.00164723 | $1,035,962 | $39,462,682 |
| Apr-10 2024 | $0.00164404 | $0.00161406 | $0.00168638 | $0.00166 | $981,445 | $41,838,503 |
| Apr-09 2024 | $0.00166218 | $0.00165585 | $0.00176029 | $0.00176029 | $964,640 | $42,288,864 |
| Apr-08 2024 | $0.00175496 | $0.0017214 | $0.00177911 | $0.00174877 | $1,239,089 | $44,540,451 |
| Apr-07 2024 | $0.00174609 | $0.00173953 | $0.00178542 | $0.00174782 | $920,119 | $44,154,820 |
| Apr-06 2024 | $0.00175039 | $0.00169869 | $0.001765 | $0.00171684 | $1,012,087 | $44,258,380 |
| Apr-05 2024 | $0.00172054 | $0.00162793 | $0.00176081 | $0.00175251 | $1,238,542 | $43,497,797 |
| Apr-04 2024 | $0.00174801 | $0.00168738 | $0.00176149 | $0.00170023 | $1,147,747 | $44,183,678 |