Cap Mercado $3.30T
-0.93%
Volume 24h $272.74B
22.86%
BTC % 61.23%
0.03%
ETH % 8.2%
-0.36%
Moedas
32.212
+1
Trocas
885
Última atualização
35 Segundos 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.86467 | $0.825471 | $0.898871 | $0.891666 | $10,794,843 | $30,836,771 |
| Jun-21 2025 | $0.885636 | $0.88248 | $0.972632 | $0.958203 | $6,984,212 | $31,584,494 |
| Jun-20 2025 | $0.952455 | $0.947183 | $1.0066 | $0.980618 | $8,008,869 | $33,967,472 |
| Jun-19 2025 | $0.979064 | $0.944411 | $1.0063 | $0.9934 | $6,041,802 | $34,916,416 |
| Jun-18 2025 | $0.9993 | $0.967807 | $1.0238 | $1.0179 | $7,820,169 | $35,638,946 |
| Jun-17 2025 | $1.0195 | $1.0062 | $1.1082 | $1.0813 | $9,453,710 | $36,361,685 |
| Jun-16 2025 | $1.1143 | $1.0319 | $1.1389 | $1.0322 | $8,646,162 | $39,742,218 |
| Jun-15 2025 | $1.0402 | $1.0198 | $1.1045 | $1.0908 | $6,129,771 | $37,096,807 |
| Jun-14 2025 | $1.0988 | $1.0775 | $1.1533 | $1.1511 | $6,328,626 | $39,187,026 |
| Jun-13 2025 | $1.1267 | $1.0758 | $1.1492 | $1.1246 | $12,062,339 | $40,181,976 |
| Jun-12 2025 | $1.1576 | $1.1509 | $1.2433 | $1.2367 | $10,694,958 | $41,286,458 |
| Jun-11 2025 | $1.2450 | $1.2450 | $1.4330 | $1.4330 | $13,992,684 | $44,402,915 |
| Jun-10 2025 | $1.4220 | $1.2935 | $1.5235 | $1.2949 | $15,689,873 | $50,715,419 |
| Jun-09 2025 | $1.2959 | $1.2456 | $1.2959 | $1.2484 | $11,436,981 | $46,218,049 |
| Jun-08 2025 | $1.2507 | $1.2000 | $1.2679 | $1.2481 | $8,131,010 | $44,607,015 |