Cap Mercado $2.37T
-13.59%
Volume 24h $521.94B
32.45%
BTC % 53.78%
-2.02%
ETH % 9.57%
-1.56%
Moedas
34.199
+5
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.021248 | $0.021176 | $0.023248 | $0.023248 | $6,747,991 | $3,396,385 |
| Feb-03 2026 | $0.023177 | $0.02292 | $0.023564 | $0.023537 | $3,005,807 | $3,704,786 |
| Feb-02 2026 | $0.023635 | $0.023543 | $0.024304 | $0.024063 | $2,116,319 | $3,777,964 |
| Feb-01 2026 | $0.024052 | $0.023729 | $0.024447 | $0.023812 | $1,962,946 | $3,839,050 |
| Jan-31 2026 | $0.02362 | $0.023585 | $0.025083 | $0.025083 | $1,340,424 | $3,770,079 |
| Jan-30 2026 | $0.025154 | $0.025005 | $0.025968 | $0.025053 | $2,842,662 | $4,014,952 |
| Jan-29 2026 | $0.025109 | $0.025109 | $0.028067 | $0.028011 | $2,374,325 | $4,007,754 |
| Jan-28 2026 | $0.027848 | $0.027648 | $0.028463 | $0.027648 | $2,182,942 | $4,444,977 |
| Jan-27 2026 | $0.027606 | $0.027583 | $0.028505 | $0.028288 | $1,951,260 | $4,406,284 |
| Jan-26 2026 | $0.028323 | $0.028218 | $0.02868 | $0.028675 | $2,764,330 | $4,520,859 |
| Jan-25 2026 | $0.028724 | $0.028724 | $0.029539 | $0.029115 | $1,901,441 | $4,584,854 |
| Jan-24 2026 | $0.029032 | $0.028698 | $0.029241 | $0.028698 | $1,026,835 | $4,633,924 |
| Jan-23 2026 | $0.028699 | $0.02829 | $0.029274 | $0.02831 | $2,779,398 | $4,580,849 |
| Jan-22 2026 | $0.028346 | $0.028332 | $0.02965 | $0.028461 | $4,436,660 | $4,524,392 |
| Jan-21 2026 | $0.028473 | $0.028337 | $0.028947 | $0.028618 | $4,040,268 | $4,544,694 |