Cap Mercado $3.27T
-2.91%
Volume 24h $243.47B
-0.56%
BTC % 54.72%
0.03%
ETH % 11.2%
-1.42%
Moedas
33.766
+5
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Xterio (XTER), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.04065 | $0.04065 | $0.042479 | $0.041155 | $4,476,691 | $5,804,352 |
| Dec-04 2025 | $0.041044 | $0.041008 | $0.042677 | $0.041995 | $5,155,437 | $5,860,598 |
| Dec-03 2025 | $0.041743 | $0.041259 | $0.043824 | $0.042877 | $8,273,687 | $5,960,386 |
| Dec-02 2025 | $0.042777 | $0.040098 | $0.04301 | $0.040621 | $8,058,032 | $6,108,064 |
| Dec-01 2025 | $0.04051 | $0.040088 | $0.04542 | $0.045191 | $9,682,169 | $5,784,267 |
| Nov-30 2025 | $0.046388 | $0.046227 | $0.04767 | $0.047242 | $3,534,931 | $6,623,634 |
| Nov-29 2025 | $0.047104 | $0.047104 | $0.048777 | $0.048513 | $3,660,745 | $6,725,868 |
| Nov-28 2025 | $0.048538 | $0.048049 | $0.04899 | $0.048233 | $5,558,159 | $6,930,588 |
| Nov-27 2025 | $0.048228 | $0.048185 | $0.050021 | $0.049942 | $6,688,270 | $6,886,367 |
| Nov-26 2025 | $0.050003 | $0.049211 | $0.050519 | $0.049633 | $7,346,289 | $7,139,808 |
| Nov-25 2025 | $0.049633 | $0.048225 | $0.049997 | $0.048288 | $6,813,424 | $7,086,927 |
| Nov-24 2025 | $0.048137 | $0.046805 | $0.048215 | $0.047486 | $5,237,392 | $6,873,349 |
| Nov-23 2025 | $0.047615 | $0.046847 | $0.048015 | $0.047156 | $3,034,976 | $6,798,782 |
| Nov-22 2025 | $0.047023 | $0.046855 | $0.048847 | $0.047917 | $2,818,376 | $6,714,242 |
| Nov-21 2025 | $0.047939 | $0.046746 | $0.048528 | $0.048304 | $8,453,199 | $6,845,116 |