Cap Mercado $3.47T
-0.52%
Volume 24h $369.56B
-29.26%
BTC % 55%
-0.61%
ETH % 10.98%
0.63%
Moedas
33.669
+8
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.43188 | $0.43188 | $0.478467 | $0.478467 | $13,217,206 | $19,038,500 |
| Nov-13 2025 | $0.479472 | $0.462309 | $0.526158 | $0.506852 | $14,006,070 | $21,136,487 |
| Nov-12 2025 | $0.506646 | $0.493305 | $0.531142 | $0.513594 | $8,789,724 | $22,334,410 |
| Nov-11 2025 | $0.51338 | $0.511696 | $0.549075 | $0.541561 | $9,862,140 | $21,766,752 |
| Nov-10 2025 | $0.540626 | $0.52824 | $0.562315 | $0.539354 | $9,452,089 | $22,921,942 |
| Nov-09 2025 | $0.545341 | $0.515001 | $0.547446 | $0.54275 | $7,791,155 | $23,121,855 |
| Nov-08 2025 | $0.540932 | $0.530481 | $0.583066 | $0.55918 | $9,288,301 | $22,934,908 |
| Nov-07 2025 | $0.560329 | $0.505592 | $0.567392 | $0.506838 | $13,238,254 | $23,757,341 |
| Nov-06 2025 | $0.501457 | $0.483253 | $0.508758 | $0.508758 | $10,139,796 | $21,261,220 |
| Nov-05 2025 | $0.50936 | $0.479902 | $0.512806 | $0.487834 | $11,348,881 | $21,596,280 |
| Nov-04 2025 | $0.495497 | $0.47868 | $0.521713 | $0.514145 | $11,846,687 | $21,008,505 |
| Nov-03 2025 | $0.507113 | $0.504991 | $0.5855 | $0.5855 | $8,702,160 | $21,501,049 |
| Nov-02 2025 | $0.580884 | $0.571413 | $0.604812 | $0.592469 | $5,978,480 | $24,628,826 |
| Nov-01 2025 | $0.590719 | $0.584016 | $0.595627 | $0.584016 | $5,981,475 | $25,045,833 |
| Oct-31 2025 | $0.584434 | $0.576689 | $0.601672 | $0.589135 | $9,488,979 | $24,779,356 |