Xphere(XP)Hoje
$0.01247
Xphere Histórico de preços
(XP)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.012440 | $0.01295 | $0.01231 | $0.012466 | $789.714K |
2025-09-04 | $0.012644 | $0.01309 | $0.0123 | $0.01245 | $116.123K |
2025-09-03 | $0.011963 | $0.01283 | $0.01208 | $0.012638 | $468.088K |
2025-09-02 | $0.012166 | $0.01364 | $0.01189 | $0.01208 | $203.484K |
2025-09-01 | $0.012192 | $0.01252 | $0.01201 | $0.01218 | $266.971K |
2025-08-31 | $0.01279 | $0.014 | $0.0123 | $0.012183 | $900.734K |
2025-08-30 | $0.013339 | $0.01345 | $0.01216 | $0.012776 | $657.402K |
2025-08-29 | $0.013613 | $0.01377 | $0.01308 | $0.013346 | $1.159M |
2025-08-28 | $0.013542 | $0.01438 | $0.01348 | $0.01363 | $201.454K |
2025-08-27 | $0.013956 | $0.01484 | $0.01348 | $0.013557 | $926.798K |
2025-08-26 | $0.013950 | $0.01423 | $0.01375 | $0.013921 | $1.240M |
2025-08-25 | $0.014486 | $0.01467 | $0.01388 | $0.013929 | $1.467M |
2025-08-24 | $0.013919 | $0.01488 | $0.01369 | $0.014476 | $432.024K |
2025-08-23 | $0.013785 | $0.01416 | $0.01369 | $0.01369 | $10,503.92 |
2025-08-22 | $0.013798 | $0.01498 | $0.01357 | $0.013778 | $1.022M |
2025-08-21 | $0.01381 | $0.0147 | $0.01374 | $0.01379 | $124.530K |
2025-08-20 | $0.014459 | $0.015 | $0.01381 | $0.013857 | $335.484K |
2025-08-19 | $0.014738 | $0.01481 | $0.01434 | $0.014463 | $1.245M |
2025-08-18 | $0.01477 | $0.01558 | $0.01456 | $0.01468 | $351.264K |
2025-08-17 | $0.014562 | $0.01507 | $0.01448 | $0.014830 | $593.777K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Xphere(XP)
