Cap Mercado $3.49T
0.16%
Volume 24h $221.44B
BTC % 54.85%
-0.18%
ETH % 11.09%
0.54%
Moedas
33.670
+2
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.052753 | $0.05241 | $0.053556 | $0.052436 | $2,997,644 | $7,478,558 |
| Nov-14 2025 | $0.052618 | $0.052618 | $0.055923 | $0.05587 | $7,670,379 | $7,459,345 |
| Nov-13 2025 | $0.0551 | $0.054456 | $0.057454 | $0.056342 | $6,388,460 | $7,811,218 |
| Nov-12 2025 | $0.056565 | $0.056177 | $0.057716 | $0.056962 | $3,388,532 | $8,018,976 |
| Nov-11 2025 | $0.056794 | $0.056392 | $0.058325 | $0.058218 | $4,517,921 | $8,051,435 |
| Nov-10 2025 | $0.058323 | $0.057296 | $0.059424 | $0.057556 | $4,345,975 | $8,268,207 |
| Nov-09 2025 | $0.057906 | $0.056894 | $0.058317 | $0.058077 | $3,440,831 | $8,209,032 |
| Nov-08 2025 | $0.058475 | $0.056935 | $0.06188 | $0.060717 | $3,832,183 | $8,281,873 |
| Nov-07 2025 | $0.060978 | $0.05559 | $0.060978 | $0.05642 | $6,846,275 | $8,636,390 |
| Nov-06 2025 | $0.057748 | $0.0574 | $0.076904 | $0.073954 | $10,641,893 | $8,179,007 |
| Nov-05 2025 | $0.072083 | $0.052914 | $0.084996 | $0.053969 | $17,340,391 | $10,209,302 |
| Nov-04 2025 | $0.055665 | $0.052395 | $0.05628 | $0.054344 | $7,986,300 | $7,883,886 |
| Nov-03 2025 | $0.054172 | $0.054172 | $0.062554 | $0.06241 | $5,829,849 | $7,672,463 |
| Nov-02 2025 | $0.061892 | $0.061831 | $0.063146 | $0.063077 | $2,428,855 | $8,765,831 |
| Nov-01 2025 | $0.062464 | $0.061924 | $0.063166 | $0.062545 | $1,970,657 | $8,846,935 |