Cap Mercado $2.79T
0.24%
Volume 24h $196.76B
-33.35%
BTC % 55.91%
0.28%
ETH % 10.05%
0.19%
Moedas
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.153426 | $0.15226 | $0.156626 | $0.153496 | $2,248,503 | $11,129,134 |
| Apr-24 2026 | $0.153276 | $0.152254 | $0.158314 | $0.153653 | $5,827,402 | $11,118,297 |
| Apr-23 2026 | $0.153743 | $0.151038 | $0.163213 | $0.163213 | $3,975,987 | $11,152,134 |
| Apr-22 2026 | $0.172314 | $0.164227 | $0.209833 | $0.209833 | $10,485,943 | $12,499,228 |
| Apr-21 2026 | $0.204374 | $0.155875 | $0.204374 | $0.15689 | $21,019,725 | $14,824,783 |
| Apr-20 2026 | $0.158281 | $0.131588 | $0.158281 | $0.131588 | $6,904,238 | $11,481,306 |
| Apr-19 2026 | $0.131121 | $0.130993 | $0.142396 | $0.132633 | $8,494,159 | $9,511,207 |
| Apr-18 2026 | $0.13538 | $0.126124 | $0.13579 | $0.129886 | $5,968,721 | $9,820,121 |
| Apr-17 2026 | $0.130406 | $0.117683 | $0.132724 | $0.12493 | $5,974,879 | $9,459,341 |
| Apr-16 2026 | $0.125213 | $0.120451 | $0.1337 | $0.132375 | $4,320,300 | $9,082,692 |
| Apr-15 2026 | $0.133661 | $0.11132 | $0.142207 | $0.11132 | $8,463,304 | $9,695,424 |
| Apr-14 2026 | $0.110435 | $0.109882 | $0.112956 | $0.112956 | $4,599,653 | $8,010,674 |
| Apr-13 2026 | $0.113627 | $0.111735 | $0.121315 | $0.117338 | $4,401,155 | $8,242,209 |
| Apr-12 2026 | $0.117786 | $0.109799 | $0.144176 | $0.109799 | $11,769,680 | $8,543,939 |
| Apr-11 2026 | $0.109617 | $0.106558 | $0.111572 | $0.111572 | $2,623,292 | $7,951,365 |