# | 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 | 1.49549636 | 6.453678 | 431.540869815 | 0.4305012 | 1.50613509 | 26336.4667021 | 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 |
---|
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 |
1720828200 | 8.39936307 | 0.08 | 0.92 | 8.32141535 | 8.49354893 | 8.20927481 | 0 |
1720741800 | 8.32270093 | -0.06 | -0.69 | 8.36058364 | 8.61079408 | 8.28635048 | 0 |
1720655400 | 8.38030418 | -0.04 | -0.49 | 8.40682991 | 8.61903721 | 8.295737 | 0 |
1720569000 | 8.42156047 | 0.2 | 2.45 | 8.22801448 | 8.4504078 | 8.16820716 | 0 |
1720482600 | 8.22040688 | 0.12 | 1.42 | 8.25879164 | 8.43219484 | 7.79232416 | 0 |
1720396200 | 8.1049276 | -0.33 | -3.96 | 8.43720079 | 8.47106568 | 8.1017383 | 0 |
1720309800 | 8.43914659 | 0.21 | 2.60 | 8.20861316 | 8.48544654 | 8.13285645 | 0 |
1720223400 | 8.2256479 | -0.08 | -0.94 | 8.25879164 | 8.33429442 | 7.79232416 | 0 |
1720137000 | 8.30370734 | -0.43 | -4.95 | 8.72959035 | 8.76361195 | 8.23543634 | 0 |
1720050600 | 8.7360444 | -0.26 | -2.91 | 9.00653837 | 9.02394892 | 8.61166903 | 0 |
1719964200 | 8.99756684 | -0.12 | -1.27 | 9.1231625 | 9.17043462 | 8.95775865 | 0 |
1719877800 | 9.11288651 | 0.01 | 0.13 | 8.82393728 | 9.25625112 | 8.78735176 | 0 |
1719791400 | 9.10139169 | 0.27 | 3.09 | 8.83530441 | 9.12958027 | 8.79995805 | 0 |
1719705000 | 8.82851953 | 0.07 | 0.85 | 8.75125959 | 8.8674281 | 8.74895395 | 0 |
1719618600 | 8.75386994 | -0.18 | -1.98 | 8.93971692 | 9.01655172 | 8.69748843 | 0 |
1719532200 | 8.93053644 | 0.11 | 1.26 | 8.82393728 | 9.03561061 | 8.78735176 | 0 |
1719445800 | 8.81921137 | -0.14 | -1.58 | 9.64710989 | 9.6531417 | 8.80561985 | 0 |
1719359400 | 8.96090152 | 0.21 | 2.40 | 8.7441018 | 9.05393093 | 8.73984747 | 0 |
1719273000 | 8.75075899 | -0.44 | -4.78 | 9.16433462 | 9.18556275 | 8.49812393 | 0 |
1719186600 | 9.1896241 | -0.13 | -1.40 | 9.32195095 | 9.35719864 | 9.17775782 | 0 |
1719100200 | 9.32025763 | 0.03 | 0.28 | 9.30739016 | 9.35615537 | 9.27410422 | 0 |
1719013800 | 9.29385959 | -0.12 | -1.28 | 9.4143129 | 9.42981103 | 9.19494637 | 0 |
1718927400 | 9.41413298 | 0.01 | 0.05 | 9.42675523 | 9.64070082 | 9.36257895 | 0 |
1718841000 | 9.40913283 | -0.03 | -0.30 | 9.45163407 | 9.5330076 | 9.38859393 | 0 |
1718754600 | 9.43702831 | -0.2 | -2.08 | 9.64710989 | 9.6531417 | 9.29078782 | 0 |
1718668200 | 9.6376189 | -0.03 | -0.33 | 9.57579179 | 9.75975537 | 9.45148462 | 0 |
1718581800 | 9.66933195 | 0.07 | 0.69 | 9.60219999 | 9.70812444 | 9.57662321 | 0 |
1718495400 | 9.60286019 | 0.02 | 0.24 | 9.57579179 | 9.6343498 | 9.55176178 | 0 |
1718409000 | 9.58002726 | -0.11 | -1.15 | 9.69927479 | 9.7681436 | 9.43440054 | 0 |
1718322600 | 9.69150178 | -0.21 | -2.11 | 9.90290668 | 9.9212981 | 9.6095377 | 0 |
1718236200 | 9.90086948 | 0.12 | 1.27 | 9.7691506 | 10.15554174 | 9.7081462 | 0 |
1718149800 | 9.77677996 | -0.3 | -3.01 | 10.08961556 | 10.08961556 | 9.60027596 | 0 |
1718063400 | 10.0804641 | -0.03 | -0.26 | 9.8258107 | 10.1790581 | 9.80643259 | 0 |
1717977000 | 10.10690567 | 0.05 | 0.47 | 10.05357707 | 10.13391023 | 10.03556435 | 0 |
1717890600 | 10.05953778 | -0 | -0.01 | 10.05315918 | 10.08707485 | 10.0419473 | 0 |