ChainX(PCX)Hoy
$0.034245
ChainX Historial de precios
(PCX)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.036190 | $0.036401 | $0.032940 | $0.034693 | $18,069.77 |
2025-09-02 | $0.036388 | $0.038077 | $0.033501 | $0.036190 | $16,707.83 |
2025-09-01 | $0.032989 | $0.040166 | $0.033419 | $0.036391 | $18,253.79 |
2025-08-31 | $0.031540 | $0.036700 | $0.031549 | $0.033369 | $17,591.06 |
2025-08-30 | $0.032210 | $0.035077 | $0.031500 | $0.031540 | $17,395.97 |
2025-08-29 | $0.036923 | $0.037182 | $0.031898 | $0.032210 | $16,684.77 |
2025-08-28 | $0.031783 | $0.037509 | $0.030788 | $0.036923 | $17,327.61 |
2025-08-27 | $0.034498 | $0.037509 | $0.030213 | $0.031783 | $16,269.73 |
2025-08-26 | $0.034885 | $0.036300 | $0.031732 | $0.034508 | $20,950.23 |
2025-08-25 | $0.039817 | $0.040398 | $0.032354 | $0.034926 | $20,761.99 |
2025-08-24 | $0.040763 | $0.040775 | $0.037937 | $0.039968 | $22,745.35 |
2025-08-23 | $0.042101 | $0.042102 | $0.038828 | $0.040763 | $21,168.97 |
2025-08-22 | $0.042647 | $0.042758 | $0.041894 | $0.042101 | $77,630.71 |
2025-08-21 | $0.042962 | $0.043084 | $0.041837 | $0.042512 | $76,245.52 |
2025-08-20 | $0.049118 | $0.049680 | $0.042812 | $0.042879 | $84,113.06 |
2025-08-19 | $0.045458 | $0.051238 | $0.045279 | $0.049001 | $80,773.81 |
2025-08-18 | $0.047240 | $0.047259 | $0.044659 | $0.045285 | $71,122.17 |
2025-08-17 | $0.049556 | $0.049481 | $0.046346 | $0.047240 | $71,901.09 |
2025-08-16 | $0.050242 | $0.050666 | $0.049119 | $0.049556 | $63,901.48 |
2025-08-15 | $0.052372 | $0.051577 | $0.05008 | $0.050224 | $57,962.50 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
ChainX(PCX)
