X Project ERC(XERS)Hoje
$0.002272
1 anos atrás
$0.000616
X Project ERC Histórico de preços
(XERS)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.002343 | $0.002351 | $0.002272 | $0.002281 | $3,490.104 |
2025-09-16 | $0.002397 | $0.002419 | $0.002327 | $0.002343 | $2,002.649 |
2025-09-15 | $0.002402 | $0.002483 | $0.002389 | $0.002405 | $3,431.318 |
2025-09-14 | $0.002432 | $0.002452 | $0.002402 | $0.002402 | $2,824.272 |
2025-09-13 | $0.002396 | $0.002475 | $0.002400 | $0.002432 | $1,320.891 |
2025-09-12 | $0.002336 | $0.002408 | $0.002337 | $0.002394 | $2,613.849 |
2025-09-11 | $0.002362 | $0.002378 | $0.002326 | $0.002341 | $2,763.087 |
2025-09-10 | $0.002360 | $0.002401 | $0.002312 | $0.002363 | $1,841.490 |
2025-09-09 | $0.002494 | $0.002456 | $0.002352 | $0.002357 | $3,728.853 |
2025-09-08 | $0.002512 | $0.002527 | $0.002431 | $0.002494 | $4,576.625 |
2025-09-07 | $0.002458 | $0.002530 | $0.002440 | $0.002512 | $3,900.012 |
2025-09-06 | $0.002526 | $0.002577 | $0.002447 | $0.002460 | $3,958.484 |
2025-09-05 | $0.002615 | $0.002668 | $0.002519 | $0.002524 | $11,728.59 |
2025-09-04 | $0.002619 | $0.002688 | $0.002518 | $0.002612 | $15,173.08 |
2025-09-03 | $0.002288 | $0.002622 | $0.002285 | $0.002604 | $11,843.77 |
2025-09-02 | $0.002347 | $0.002344 | $0.000515 | $0.002288 | $1,712.566 |
2025-09-01 | $0.002383 | $0.002385 | $0.002301 | $0.002336 | $6,654.333 |
2025-08-31 | $0.002206 | $0.002386 | $0.002195 | $0.002383 | $5,352.594 |
2025-08-30 | $0.002252 | $0.002286 | $0.002176 | $0.002206 | $6,618.742 |
2025-08-29 | $0.002504 | $0.002523 | $0.002238 | $0.002248 | $12,841.92 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
X Project ERC(XERS)
