Cap Mercado $3.49T
-0.38%
Volume 24h $273.52B
BTC % 54.88%
-0.36%
ETH % 11.09%
0.18%
Moedas
33.670
+3
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de XSwap (XSWAP), 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 | $0.033568 | $0.033428 | $0.036826 | $0.036413 | $582,779 | $10,012,208 |
| Nov-13 2025 | $0.03647 | $0.03647 | $0.038959 | $0.037654 | $354,481 | $10,877,641 |
| Nov-12 2025 | $0.03765 | $0.037649 | $0.038955 | $0.038492 | $512,095 | $11,229,759 |
| Nov-11 2025 | $0.038339 | $0.038161 | $0.039981 | $0.039635 | $569,848 | $11,435,032 |
| Nov-10 2025 | $0.039811 | $0.0393 | $0.040503 | $0.039441 | $330,019 | $11,874,274 |
| Nov-09 2025 | $0.039444 | $0.039048 | $0.040229 | $0.039321 | $129,380 | $11,764,824 |
| Nov-08 2025 | $0.039278 | $0.036715 | $0.039278 | $0.03701 | $154,286 | $11,715,293 |
| Nov-07 2025 | $0.036811 | $0.035015 | $0.037015 | $0.035048 | $131,126 | $10,979,446 |
| Nov-06 2025 | $0.03536 | $0.034941 | $0.036634 | $0.036273 | $140,075 | $10,546,492 |
| Nov-05 2025 | $0.036123 | $0.035787 | $0.037172 | $0.036984 | $150,300 | $10,774,068 |
| Nov-04 2025 | $0.036919 | $0.035725 | $0.040401 | $0.03949 | $260,548 | $9,261,774 |
| Nov-03 2025 | $0.040132 | $0.040132 | $0.051648 | $0.04856 | $1,521,432 | $10,067,744 |
| Nov-02 2025 | $0.048306 | $0.03647 | $0.049897 | $0.036716 | $429,620 | $12,118,392 |
| Nov-01 2025 | $0.036749 | $0.036144 | $0.03773 | $0.036481 | $208,839 | $9,219,284 |
| Oct-31 2025 | $0.036429 | $0.035574 | $0.036691 | $0.035574 | $124,545 | $9,138,991 |