Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.620379 | $0.605672 | $0.622812 | $0.605808 | $8,015,176 | $26,303,386 |
| Oct-23 2025 | $0.603383 | $0.576343 | $0.60967 | $0.576343 | $7,852,627 | $25,582,781 |
| Oct-22 2025 | $0.568931 | $0.568002 | $0.610974 | $0.610974 | $9,241,064 | $24,122,049 |
| Oct-21 2025 | $0.616315 | $0.594234 | $0.642544 | $0.632326 | $9,915,343 | $26,131,047 |
| Oct-20 2025 | $0.636538 | $0.619283 | $0.646486 | $0.628643 | $8,061,305 | $26,988,503 |
| Oct-19 2025 | $0.636458 | $0.607471 | $0.641771 | $0.628441 | $8,147,982 | $26,985,124 |
| Oct-18 2025 | $0.628182 | $0.619254 | $0.646794 | $0.632589 | $8,053,859 | $26,634,226 |
| Oct-17 2025 | $0.633919 | $0.609549 | $0.677663 | $0.663749 | $13,142,491 | $26,877,461 |
| Oct-16 2025 | $0.657828 | $0.65338 | $0.685073 | $0.680767 | $14,199,192 | $27,891,176 |
| Oct-15 2025 | $0.679602 | $0.679602 | $0.737642 | $0.737642 | $14,078,539 | $28,814,372 |
| Oct-14 2025 | $0.746119 | $0.696089 | $0.773176 | $0.752152 | $19,437,881 | $31,634,606 |
| Oct-13 2025 | $0.754696 | $0.723616 | $0.754696 | $0.737586 | $20,955,644 | $31,998,246 |
| Oct-12 2025 | $0.739176 | $0.637305 | $0.757846 | $0.637305 | $24,037,782 | $31,340,216 |
| Oct-11 2025 | $0.63682 | $0.450578 | $0.674612 | $0.493465 | $29,138,440 | $27,000,460 |
| Oct-10 2025 | $0.542686 | $0.504621 | $0.826673 | $0.820808 | $28,199,291 | $23,009,301 |