Cap Mercado $2.55T
2.05%
Volume 24h $133.96B
34.17%
BTC % 54.12%
0.7%
ETH % 10.06%
1.19%
Moedas
34.457
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de XION (XION), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.099434 | $0.098256 | $0.106316 | $0.103127 | $2,961,018 | $7,045,291 |
| Apr-04 2026 | $0.103011 | $0.100034 | $0.109425 | $0.102802 | $2,320,847 | $7,298,754 |
| Apr-03 2026 | $0.101358 | $0.092347 | $0.104654 | $0.092391 | $3,965,623 | $7,181,597 |
| Apr-02 2026 | $0.092314 | $0.091508 | $0.093658 | $0.093658 | $1,905,493 | $6,540,795 |
| Apr-01 2026 | $0.093656 | $0.093408 | $0.094974 | $0.094974 | $2,363,287 | $6,635,881 |
| Mar-31 2026 | $0.094916 | $0.092554 | $0.095182 | $0.093559 | $2,699,455 | $6,725,129 |
| Mar-30 2026 | $0.093558 | $0.093321 | $0.0947 | $0.093321 | $2,454,292 | $6,786,463 |
| Mar-29 2026 | $0.093323 | $0.093144 | $0.095525 | $0.09538 | $1,844,499 | $6,769,440 |
| Mar-28 2026 | $0.095813 | $0.095813 | $0.099568 | $0.099568 | $2,022,203 | $6,950,054 |
| Mar-27 2026 | $0.098049 | $0.093304 | $0.098736 | $0.098719 | $2,572,745 | $7,112,284 |
| Mar-26 2026 | $0.098673 | $0.097912 | $0.101568 | $0.101568 | $1,841,901 | $7,157,524 |
| Mar-25 2026 | $0.10154 | $0.100948 | $0.103623 | $0.103623 | $1,851,028 | $7,365,450 |
| Mar-24 2026 | $0.103405 | $0.102181 | $0.103405 | $0.102809 | $3,600,503 | $7,500,734 |
| Mar-23 2026 | $0.102779 | $0.100204 | $0.102871 | $0.100204 | $2,237,984 | $7,455,351 |
| Mar-22 2026 | $0.100827 | $0.100606 | $0.107065 | $0.105885 | $1,560,051 | $7,313,775 |