Cap Mercado $4.22T
0.65%
Volume 24h $307.31B
4.78%
BTC % 53.64%
0.05%
ETH % 12.51%
-0.24%
Moedas
33.103
+16
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.092561 | $0.090474 | $0.094401 | $0.090804 | $8,059,503 | $13,109,493 |
| Sep-08 2025 | $0.090287 | $0.089558 | $0.091486 | $0.091177 | $6,762,854 | $12,787,474 |
| Sep-07 2025 | $0.091089 | $0.090325 | $0.094111 | $0.093545 | $5,449,358 | $12,901,060 |
| Sep-06 2025 | $0.093446 | $0.089756 | $0.097437 | $0.090544 | $7,276,994 | $13,234,941 |
| Sep-05 2025 | $0.091064 | $0.087663 | $0.092907 | $0.087943 | $9,506,043 | $12,897,576 |
| Sep-04 2025 | $0.088094 | $0.087422 | $0.091229 | $0.090447 | $7,668,382 | $12,476,924 |
| Sep-03 2025 | $0.091731 | $0.087308 | $0.092662 | $0.089989 | $8,841,830 | $12,992,039 |
| Sep-02 2025 | $0.089813 | $0.086838 | $0.090071 | $0.087609 | $8,423,069 | $12,720,353 |
| Sep-01 2025 | $0.087454 | $0.086289 | $0.093876 | $0.093451 | $8,850,962 | $12,386,287 |
| Aug-31 2025 | $0.096276 | $0.095089 | $0.097814 | $0.095089 | $5,564,830 | $13,635,757 |
| Aug-30 2025 | $0.096504 | $0.095882 | $0.10378 | $0.101494 | $7,058,443 | $13,668,045 |
| Aug-29 2025 | $0.104187 | $0.101026 | $0.110818 | $0.107008 | $14,361,960 | $14,756,177 |
| Aug-28 2025 | $0.105151 | $0.101803 | $0.112266 | $0.110567 | $12,722,190 | $14,892,699 |
| Aug-27 2025 | $0.111864 | $0.11176 | $0.122866 | $0.120716 | $14,610,145 | $15,843,386 |
| Aug-26 2025 | $0.125655 | $0.125098 | $0.139996 | $0.135563 | $30,223,947 | $17,796,687 |