Cap Mercado $2.60T
-1.13%
Volume 24h $193.10B
-14.24%
BTC % 54.54%
0.01%
ETH % 10.1%
-1.48%
Moedas
34.472
+5
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.019468 | $0.016325 | $0.020585 | $0.016555 | $6,506,080 | $3,233,147 |
| Apr-07 2026 | $0.016301 | $0.016253 | $0.017259 | $0.017103 | $5,140,639 | $2,707,183 |
| Apr-06 2026 | $0.017377 | $0.017377 | $0.01799 | $0.017607 | $3,158,817 | $2,777,705 |
| Apr-05 2026 | $0.017438 | $0.017421 | $0.017926 | $0.017866 | $1,973,995 | $2,787,385 |
| Apr-04 2026 | $0.017905 | $0.017671 | $0.018022 | $0.017921 | $1,499,461 | $2,862,126 |
| Apr-03 2026 | $0.017963 | $0.017843 | $0.018417 | $0.017864 | $3,893,887 | $2,871,353 |
| Apr-02 2026 | $0.017863 | $0.017736 | $0.019702 | $0.019006 | $3,998,660 | $2,855,270 |
| Apr-01 2026 | $0.018919 | $0.017157 | $0.019021 | $0.018051 | $3,878,375 | $3,024,146 |
| Mar-31 2026 | $0.017922 | $0.017483 | $0.019129 | $0.019018 | $4,073,044 | $2,864,817 |
| Mar-30 2026 | $0.019533 | $0.018902 | $0.022297 | $0.022297 | $10,816,794 | $3,122,260 |
| Mar-29 2026 | $0.023063 | $0.017349 | $0.023063 | $0.017464 | $6,415,965 | $3,686,476 |
| Mar-28 2026 | $0.018013 | $0.017485 | $0.020596 | $0.020553 | $2,629,340 | $2,879,337 |
| Mar-27 2026 | $0.020007 | $0.019839 | $0.030783 | $0.021965 | $9,617,041 | $3,198,093 |
| Mar-26 2026 | $0.022257 | $0.015119 | $0.034453 | $0.015119 | $28,034,868 | $3,557,740 |
| Mar-25 2026 | $0.015213 | $0.01413 | $0.018384 | $0.01413 | $6,096,582 | $2,431,789 |