Cap Mercado $4.46T
1.06%
Volume 24h $385.21B
-1.78%
BTC % 54.51%
0.66%
ETH % 12.14%
-0.41%
Moedas
33.322
+12
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.751481 | $0.733104 | $0.766914 | $0.750039 | $16,608,028 | $30,596,510 |
| Oct-02 2025 | $0.752999 | $0.725943 | $0.780883 | $0.761182 | $17,182,938 | $30,658,301 |
| Oct-01 2025 | $0.755927 | $0.726609 | $0.768459 | $0.726609 | $17,693,980 | $30,777,526 |
| Sep-30 2025 | $0.722915 | $0.709273 | $0.739018 | $0.739018 | $17,078,127 | $29,433,423 |
| Sep-29 2025 | $0.739486 | $0.72753 | $0.756109 | $0.753398 | $17,688,318 | $30,108,131 |
| Sep-28 2025 | $0.751866 | $0.724951 | $0.751866 | $0.741737 | $8,176,126 | $30,612,170 |
| Sep-27 2025 | $0.748011 | $0.735591 | $0.75853 | $0.744508 | $9,747,738 | $30,455,227 |
| Sep-26 2025 | $0.739802 | $0.69693 | $0.780021 | $0.69693 | $16,570,914 | $30,120,978 |
| Sep-25 2025 | $0.70141 | $0.683243 | $0.729857 | $0.729857 | $15,385,602 | $28,557,838 |
| Sep-24 2025 | $0.73168 | $0.731234 | $0.75886 | $0.751056 | $14,006,259 | $29,790,292 |
| Sep-23 2025 | $0.754339 | $0.742872 | $0.773186 | $0.770304 | $13,265,413 | $30,712,859 |
| Sep-22 2025 | $0.774904 | $0.750586 | $0.875672 | $0.875672 | $18,892,265 | $31,550,140 |
| Sep-21 2025 | $0.873954 | $0.869764 | $0.910314 | $0.906759 | $14,332,488 | $35,582,949 |
| Sep-20 2025 | $0.907527 | $0.899922 | $0.916706 | $0.902508 | $12,597,595 | $36,949,882 |
| Sep-19 2025 | $0.905082 | $0.895608 | $0.946504 | $0.941108 | $17,900,967 | $36,850,336 |