# | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado |
---|
| Poloniex | | /cdn/crypto/logos/exchanges/POLO.png | BTC - | | XCP/BTC | https://poloniex.com/exchange#BTC_XCP | BTC | 1 | https://poloniex.com/exchange#BTC_XCP | 0 | - |
Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. |
---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
Counterparty is a suite of financial tools in a protocol built on top of the Bitcoin blockchain and using the blockchain as a service for the reliable publication and timestamping of its messages. XCP is the fuel for smart contracts, used for each execution step. This means that the supply of XCP is...
Counterparty is a suite of financial tools in a protocol built on top of the Bitcoin blockchain and using the blockchain as a service for the reliable publication and timestamping of its messages. XCP is the fuel for smart contracts, used for each execution step. This means that the supply of XCP is continuously decreasing.
Show More
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|
1728863400 | 9.10744526 | -0.06 | -0.61 | 9.17883882 | 9.18000397 | 9.00178635 | 0 |
1728777000 | 9.1635003 | 0.1 | 1.12 | 9.07355861 | 9.20749752 | 9.0646988 | 0 |
1728690600 | 9.06159221 | 0.33 | 3.75 | 8.74284379 | 9.20085629 | 8.71898354 | 0 |
1728604200 | 8.73419583 | -0.06 | -0.70 | 8.78817593 | 8.88353565 | 8.54501155 | 0 |
1728517800 | 8.79567905 | -0.23 | -2.54 | 9.01780974 | 9.06914612 | 8.75342883 | 0 |
1728431400 | 9.02466862 | -0.03 | -0.37 | 9.03938901 | 9.16813769 | 8.97706131 | 0 |
1728345000 | 9.05828103 | -0.06 | -0.67 | 8.81485547 | 9.34769169 | 8.77328287 | 0 |
1728258600 | 9.11943197 | 0.11 | 1.28 | 8.99885968 | 9.12793774 | 8.97230928 | 0 |
1728172200 | 9.00448521 | 0 | 0.06 | 9.02212791 | 9.04952715 | 8.95449971 | 0 |
1728085800 | 8.99951263 | 0.18 | 2.07 | 8.81485547 | 9.06265289 | 8.77328287 | 0 |
1727999400 | 8.81701455 | 0.01 | 0.11 | 8.78539726 | 8.91466685 | 8.70856101 | 0 |
1727913000 | 8.80732333 | -0.03 | -0.32 | 8.82678559 | 9.03753173 | 8.7028876 | 0 |
1727826600 | 8.8357992 | -0.34 | -3.70 | 9.1892657 | 9.29839541 | 8.73894495 | 0 |
1727740200 | 9.17495594 | -0.36 | -3.76 | 9.50931713 | 9.5140619 | 9.13253305 | 0 |
1727653800 | 9.53313819 | -0.02 | -0.19 | 9.55904725 | 9.57677121 | 9.49710696 | 0 |
1727567400 | 9.55141934 | 0.01 | 0.12 | 9.5517966 | 9.60601322 | 9.49736234 | 0 |
1727481000 | 9.53993032 | 0.09 | 0.90 | 9.44795434 | 9.64879885 | 9.40920973 | 0 |
1727394600 | 9.45469133 | 0.32 | 3.45 | 9.16937249 | 9.53950083 | 9.09352872 | 0 |
1727308200 | 9.13916412 | -0.2 | -2.12 | 9.32538111 | 9.37591799 | 9.13544521 | 0 |
1727221800 | 9.33731994 | 0.14 | 1.54 | 9.18880428 | 9.38209345 | 9.10269034 | 0 |
1727135400 | 9.19567477 | -0.02 | -0.21 | 8.52677102 | 9.26723519 | 8.16709279 | 0 |
1727049000 | 9.21518492 | -0 | -0.01 | 9.19590983 | 9.27611966 | 9.05437349 | 0 |
1726962600 | 9.21580885 | 0.06 | 0.67 | 9.17084671 | 9.21580885 | 9.10869603 | 0 |
1726876200 | 9.15474496 | 0.01 | 0.12 | 9.13029561 | 9.30123792 | 9.0576629 | 0 |
1726789800 | 9.14354759 | 0.26 | 2.90 | 8.96427219 | 9.26561297 | 8.95220568 | 0 |
1726703400 | 8.88604153 | 0.14 | 1.61 | 8.74950968 | 8.90579834 | 8.59709084 | 0 |
1726617000 | 8.74517845 | 0.28 | 3.33 | 8.45126244 | 8.89980426 | 8.36279787 | 0 |
1726530600 | 8.46369315 | -0.12 | -1.37 | 8.58638826 | 8.59046267 | 8.35114489 | 0 |
1726444200 | 8.58142294 | -0.13 | -1.46 | 8.70736394 | 8.76246711 | 8.52499355 | 0 |
1726357800 | 8.70863356 | -0.08 | -0.94 | 8.78463549 | 8.80003931 | 8.6344004 | 0 |
1726271400 | 8.79117224 | 0.35 | 4.14 | 8.44088053 | 8.80199525 | 8.36657917 | 0 |
1726185000 | 8.44165391 | 0.12 | 1.41 | 8.32778814 | 8.49655395 | 8.32464092 | 0 |
1726098600 | 8.32429413 | -0.03 | -0.42 | 8.36246414 | 8.41572454 | 8.06138454 | 0 |
1726012200 | 8.35906444 | 0.07 | 0.85 | 8.2644723 | 8.42075951 | 8.18782323 | 0 |
1725925800 | 8.28848345 | 0.31 | 3.92 | 8.52677102 | 8.68284784 | 7.94216893 | 0 |
1725839400 | 7.97582923 | 0.13 | 1.61 | 7.86079104 | 8.02634289 | 7.7827374 | 0 |
1725753000 | 7.84956611 | 0.03 | 0.41 | 7.8333715 | 7.95486373 | 7.79817894 | 0 |
1725666600 | 7.81769634 | -0.33 | -4.05 | 8.15030182 | 8.26113936 | 7.62372521 | 0 |
1725580200 | 8.14765665 | -0.25 | -3.00 | 8.41656757 | 8.45005665 | 8.09303665 | 0 |
1725493800 | 8.39966488 | 0.03 | 0.40 | 8.33145337 | 8.48886945 | 8.09901187 | 0 |
1725407400 | 8.36622513 | -0.22 | -2.54 | 8.58022296 | 8.67501099 | 8.35364206 | 0 |
1725321000 | 8.5846964 | 0.28 | 3.33 | 8.52677102 | 8.68284784 | 8.16709279 | 0 |
1725234600 | 8.30831427 | -0.25 | -2.88 | 8.55470568 | 8.56653133 | 8.30629738 | 0 |
1725148200 | 8.5542994 | -0.02 | -0.24 | 8.57634589 | 8.61137013 | 8.52693644 | 0 |
1725061800 | 8.57501097 | -0.04 | -0.47 | 8.60404258 | 8.68872729 | 8.4029688 | 0 |
1724975400 | 8.61531975 | 0.03 | 0.32 | 8.56487719 | 8.87628355 | 8.54324568 | 0 |
1724889000 | 8.58772899 | -0.07 | -0.80 | 8.63295375 | 8.7350998 | 8.40469694 | 0 |
1724802600 | 8.65668196 | -0.47 | -5.16 | 9.1231741 | 9.16965544 | 8.41949859 | 0 |
1724716200 | 9.12755322 | -0.2 | -2.13 | 9.33846478 | 9.3513395 | 9.12755322 | 0 |
1724629800 | 9.32646791 | 0.04 | 0.42 | 9.31508046 | 9.43150145 | 9.26350176 | 0 |
1724543400 | 9.28709357 | -0 | -0.03 | 9.30181542 | 9.35904286 | 9.23804252 | 0 |
1724457000 | 9.2896749 | 0.53 | 6.02 | 8.7617982 | 9.40526592 | 8.7617982 | 0 |
1724370600 | 8.76198248 | -0.12 | -1.30 | 8.52677102 | 8.94219378 | 8.16709279 | 0 |
1724284200 | 8.877218 | 0.3 | 3.50 | 8.56198679 | 8.9072537 | 8.54517841 | 0 |
1724197800 | 8.57722665 | -0.04 | -0.47 | 8.61877023 | 8.89921661 | 8.50412962 | 0 |
1724111400 | 8.61760798 | 0.09 | 1.04 | 8.52677102 | 8.68284784 | 8.16709279 | 0 |
1724025000 | 8.52859203 | -0.09 | -1.10 | 8.63190903 | 8.7369919 | 8.52859203 | 0 |
1723938600 | 8.62356578 | 0.07 | 0.86 | 8.54322391 | 8.65717675 | 8.53809173 | 0 |
1723852200 | 8.55025401 | 0.19 | 2.31 | 8.35216929 | 8.68101087 | 8.29531621 | 0 |
1723765800 | 8.35710559 | -0.18 | -2.13 | 8.52677102 | 8.68284784 | 8.16709279 | 0 |
1723679400 | 8.53907841 | -0.24 | -2.77 | 8.78183651 | 8.96248166 | 8.48660154 | 0 |
1723593000 | 8.78230954 | 0.16 | 1.90 | 8.61247289 | 8.93172916 | 8.48655801 | 0 |
1723506600 | 8.6188747 | 0.08 | 0.97 | 8.95791971 | 8.95791971 | 8.39664534 | 0 |
1723420200 | 8.53648837 | -0.29 | -3.34 | 8.86687091 | 8.95785877 | 8.46563894 | 0 |
1723333800 | 8.83134463 | 0.03 | 0.29 | 8.83350082 | 8.92154314 | 8.7494647 | 0 |
1723247400 | 8.80583315 | -0.16 | -1.78 | 8.95791971 | 8.95791971 | 8.65004798 | 0 |
1723161000 | 8.96506734 | 0.96 | 12.04 | 7.98497633 | 9.0908821 | 7.95449662 | 0 |
1723074600 | 8.001406 | -0.12 | -1.51 | 8.13257495 | 8.37051719 | 7.92051711 | 0 |
1722988200 | 8.1237993 | 0.25 | 3.17 | 7.83435963 | 8.2803535 | 7.83435963 | 0 |
1722901800 | 7.87426213 | -0.57 | -6.77 | 8.8030719 | 8.86185916 | 7.20740865 | 0 |
1722815400 | 8.44595468 | -0.37 | -4.19 | 8.8030719 | 8.86185916 | 8.31751651 | 0 |
1722729000 | 8.81517904 | -0.1 | -1.12 | 8.91227125 | 9.01795629 | 8.69149 | 0 |
1722642600 | 8.91506878 | -0.55 | -5.82 | 9.49315879 | 9.507248 | 8.87834107 | 0 |
1722556200 | 9.46643572 | 0.08 | 0.83 | 9.38244169 | 9.51526332 | 9.0386548 | 0 |
1722469800 | 9.38860263 | -0.22 | -2.31 | 9.60128296 | 9.69535999 | 9.36241498 | 0 |
1722383400 | 9.6104199 | -0.09 | -0.88 | 9.6961711 | 9.71853101 | 9.47557702 | 0 |
1722297000 | 9.69597667 | -0.2 | -2.05 | 9.54594472 | 10.157 | 9.54594472 | 0 |
1722210600 | 9.89898608 | 0.02 | 0.20 | 9.8381442 | 9.90770949 | 9.73804551 | 0 |
1722124200 | 9.87941789 | 0.03 | 0.26 | 9.85417339 | 10.06799711 | 9.6775185 | 0 |
1722037800 | 9.85357703 | 0.31 | 3.29 | 9.54594472 | 9.89639169 | 9.54594472 | 0 |
1721951400 | 9.53962126 | 0.05 | 0.56 | 9.48896395 | 9.59049187 | 9.2129794 | 0 |
1721865000 | 9.48668588 | -0.08 | -0.86 | 9.57155052 | 9.73488233 | 9.4581389 | 0 |
1721778600 | 9.56940884 | -0.24 | -2.41 | 9.80940859 | 9.82837316 | 9.49840851 | 0 |
1721692200 | 9.8061482 | -0.05 | -0.49 | 8.25879164 | 9.91066082 | 7.79232416 | 0 |
1721605800 | 9.85406457 | 0.1 | 1.05 | 9.74036711 | 9.90960159 | 9.56259204 | 0 |
1721519400 | 9.75182421 | 0.06 | 0.66 | 9.68472997 | 9.81186514 | 9.62471516 | 0 |
1721433000 | 9.68767695 | 0.41 | 4.39 | 9.28175099 | 9.78656985 | 9.18480388 | 0 |
1721346600 | 9.28039286 | -0.03 | -0.33 | 9.29871753 | 9.44667891 | 9.17467445 | 0 |
1721260200 | 9.31098719 | -0.15 | -1.55 | 9.44462139 | 9.5908285 | 9.27285201 | 0 |
1721173800 | 9.45795898 | 0.06 | 0.67 | 9.40997441 | 9.48443538 | 9.06855411 | 0 |
1721087400 | 9.39491158 | 0.53 | 6.03 | 8.25879164 | 9.4086511 | 7.79232416 | 0 |
1721001000 | 8.86032981 | 0.27 | 3.10 | 8.59488096 | 8.90806045 | 8.59488096 | 0 |
1720914600 | 8.59411048 | 0.19 | 2.32 | 8.399913 | 8.67620226 | 8.38507217 | 0 |