# | 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 | 14.72629186 | -0.72716429 | -4.93786417459 | 13.37396566 | 15.71471596 | 0 | CX |
4 | 14.19626913 | -0.19714156 | -1.38868570464 | 13.16235037 | 15.71471596 | 0 | CX |
12 | 9.55904725 | 4.44008032 | 46.4489839194 | 8.54501155 | 15.71471596 | 0 | CX |
26 | 9.30739016 | 4.69173741 | 50.4087325163 | 7.20740865 | 15.71471596 | 0 | CX |
52 | 6.36383642 | 7.63529115 | 119.9793748 | 5.59111218 | 15.71471596 | 0 | CX |
156 | 7.10206024 | 6.89706733 | 97.1136134717 | 2.25048358 | 15.71471596 | 0 | CX |
260 | 1.03656102 | 12.96256655 | 1250.53579094 | 0.61082601 | 15.71471596 | 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 |
---|
1734825000 | 14.08534308 | -0.06 | -0.39 | 14.1759914 | 14.43759074 | 13.99390106 | 0 |
1734738600 | 14.14054492 | -0.07 | -0.49 | 14.14480941 | 14.22905012 | 13.37396566 | 0 |
1734652200 | 14.20993755 | -0.37 | -2.53 | 14.5726179 | 14.90800639 | 13.87562425 | 0 |
1734565800 | 14.57937376 | -0.82 | -5.30 | 15.39857208 | 15.44967195 | 14.55958357 | 0 |
1734479400 | 15.39600671 | 0.02 | 0.14 | 15.38220915 | 15.71471596 | 15.29712251 | 0 |
1734393000 | 15.37398344 | 0.19 | 1.24 | 14.68313477 | 15.63371389 | 14.54612264 | 0 |
1734306600 | 15.18555367 | 0.47 | 3.20 | 14.72629186 | 15.24626787 | 14.70153635 | 0 |
1734220200 | 14.71468676 | 0.02 | 0.12 | 14.71647294 | 14.88922175 | 14.60624918 | 0 |
1734133800 | 14.69755771 | 0.19 | 1.28 | 14.5240065 | 14.78466559 | 14.40755794 | 0 |
1734047400 | 14.51239705 | -0.18 | -1.24 | 14.68313477 | 14.87576808 | 14.41028147 | 0 |
1733961000 | 14.69437711 | 0.68 | 4.85 | 14.05260707 | 14.7925126 | 13.8985544 | 0 |
1733874600 | 14.01519449 | -0.12 | -0.84 | 14.10564692 | 14.25411324 | 13.6952635 | 0 |
1733788200 | 14.13325655 | -0.53 | -3.64 | 14.31241587 | 15.03557251 | 13.85673368 | 0 |
1733701800 | 14.667004 | 0.17 | 1.15 | 14.49576278 | 14.667004 | 14.36073853 | 0 |
1733615400 | 14.5009443 | -0.01 | -0.05 | 14.49138512 | 14.59269829 | 14.38640817 | 0 |
1733529000 | 14.50857511 | 0.45 | 3.19 | 14.0366214 | 14.80460958 | 14.00006056 | 0 |
1733442600 | 14.05984176 | -0.3 | -2.09 | 14.31241587 | 15.03557251 | 13.57228544 | 0 |
1733356200 | 14.35937023 | 0.42 | 3.01 | 13.92531809 | 14.39962243 | 13.73984837 | 0 |
1733269800 | 13.93992966 | 0.06 | 0.42 | 13.90963859 | 13.96193263 | 13.600223 | 0 |
1733183400 | 13.88182872 | -0.24 | -1.73 | 14.11251306 | 14.23995584 | 13.70707028 | 0 |
1733097000 | 14.12666611 | 0.13 | 0.92 | 13.99777233 | 14.19364137 | 13.89891425 | 0 |
1733010600 | 13.99855442 | -0.13 | -0.94 | 14.1450851 | 14.1450851 | 13.95131421 | 0 |
1732924200 | 14.13178959 | 0.25 | 1.82 | 13.87988728 | 14.31907161 | 13.84939597 | 0 |
1732837800 | 13.87929237 | -0.05 | -0.39 | 13.94416949 | 14.02597687 | 13.74151412 | 0 |
1732751400 | 13.93375276 | 0.59 | 4.44 | 13.31757255 | 14.12693454 | 13.31523499 | 0 |
1732665000 | 13.34198562 | -0.13 | -0.97 | 13.50671475 | 13.78340739 | 13.16235037 | 0 |
1732578600 | 13.472535 | -0.71 | -4.97 | 14.34823961 | 14.36207635 | 13.46927605 | 0 |
1732492200 | 14.17760782 | -0 | -0.03 | 14.19626913 | 14.31410919 | 13.89945837 | 0 |
1732405800 | 14.18238741 | -0.19 | -1.29 | 14.34823961 | 14.36207635 | 14.11394519 | 0 |
1732319400 | 14.36770913 | 0.07 | 0.47 | 14.29430739 | 14.47453756 | 14.1086563 | 0 |
1732233000 | 14.29993727 | 0.63 | 4.64 | 13.68397181 | 14.36272495 | 13.66177296 | 0 |
1732146600 | 13.66614483 | 0.28 | 2.06 | 13.39868925 | 13.77588976 | 13.29837437 | 0 |
1732060200 | 13.38971772 | 0.25 | 1.94 | 13.13818252 | 13.64639672 | 13.121467 | 0 |
1731973800 | 13.13496275 | 0.1 | 0.78 | 12.83828113 | 13.44179991 | 12.63808086 | 0 |
1731887400 | 13.03291247 | -0.09 | -0.69 | 13.14344529 | 13.26027836 | 12.88095214 | 0 |
1731801000 | 13.1235811 | -0.1 | -0.75 | 13.20179291 | 13.31116783 | 13.08753391 | 0 |
1731714600 | 13.22255672 | 0.55 | 4.37 | 12.72037432 | 13.33148764 | 12.64780691 | 0 |
1731628200 | 12.6687637 | -0.46 | -3.47 | 13.12137994 | 13.31738682 | 12.5817037 | 0 |
1731541800 | 13.12377118 | 0.36 | 2.81 | 12.79577699 | 13.55922934 | 12.52526706 | 0 |
1731455400 | 12.76502885 | -0.11 | -0.84 | 12.83828113 | 13.0560298 | 12.37495797 | 0 |
1731369000 | 12.87277575 | 1.21 | 10.37 | 11.67849973 | 13.00228621 | 11.65142552 | 0 |
1731282600 | 11.6632236 | 0.52 | 4.65 | 11.14040074 | 11.818395 | 11.11155776 | 0 |
1731196200 | 11.14528915 | 0.04 | 0.36 | 11.10570007 | 11.16409411 | 10.99585212 | 0 |
1731109800 | 11.10519657 | 0.07 | 0.60 | 11.02034645 | 11.21457005 | 10.98153655 | 0 |
1731023400 | 11.03847669 | 0.06 | 0.55 | 10.97586169 | 11.16497777 | 10.81096134 | 0 |
1730937000 | 10.9781209 | 0.9 | 8.89 | 10.08896986 | 11.09614233 | 10.08388846 | 0 |
1730850600 | 10.08180482 | 0.26 | 2.69 | 9.84051368 | 10.22037968 | 9.79319657 | 0 |
1730764200 | 9.81733976 | -0.17 | -1.75 | 10.05676492 | 10.05676492 | 9.6957329 | 0 |
1730677800 | 9.99228538 | -0.05 | -0.52 | 10.05676492 | 10.05676492 | 9.79214605 | 0 |
1730591400 | 10.04499585 | -0.03 | -0.33 | 10.09271779 | 10.13648286 | 10.02612415 | 0 |
1730505000 | 10.07797273 | -0.13 | -1.23 | 10.18714887 | 10.38012897 | 9.98742743 | 0 |
1730418600 | 10.20327529 | -0.3 | -2.87 | 10.49237833 | 10.54157304 | 10.10660822 | 0 |
1730332200 | 10.50528788 | -0.03 | -0.31 | 10.55087395 | 10.5788913 | 10.36656212 | 0 |
1730245800 | 10.53743333 | 0.4 | 3.92 | 10.12118496 | 10.67265928 | 10.11671588 | 0 |
1730159400 | 10.13970843 | 0.28 | 2.84 | 9.89794571 | 10.18524951 | 9.75629038 | 0 |
1730073000 | 9.85936362 | 0.13 | 1.36 | 9.7217 | 9.89881051 | 9.70071563 | 0 |
1729986600 | 9.7275069 | 0.11 | 1.11 | 9.66812908 | 9.76524886 | 9.62940624 | 0 |
1729900200 | 9.62112538 | -0.26 | -2.62 | 9.89794571 | 9.97247487 | 9.5105882 | 0 |
1729813800 | 9.87962538 | 0.21 | 2.13 | 9.66981224 | 9.9746151 | 9.65197799 | 0 |
1729727400 | 9.67391711 | -0.1 | -1.00 | 9.76899679 | 9.76972229 | 9.46207111 | 0 |
1729641000 | 9.77156796 | -0.02 | -0.21 | 9.77085117 | 9.82852552 | 9.66045038 | 0 |
1729554600 | 9.79248848 | -0.22 | -2.20 | 10.00813755 | 10.07307851 | 9.69819234 | 0 |
1729468200 | 10.01230918 | 0.1 | 0.96 | 9.92182192 | 10.05589141 | 9.87936566 | 0 |
1729381800 | 9.91670134 | -0.01 | -0.12 | 9.93398275 | 9.95632089 | 9.87224415 | 0 |
1729295400 | 9.92911029 | 0.16 | 1.66 | 8.74284379 | 10.00966836 | 8.71898354 | 0 |
1729209000 | 9.76710614 | -0.05 | -0.50 | 8.74284379 | 9.78616212 | 8.71898354 | 0 |
1729122600 | 9.81612672 | 0.13 | 1.30 | 9.7118332 | 9.91898956 | 9.69109841 | 0 |
1729036200 | 9.68997388 | 0.1 | 1.01 | 9.58485764 | 9.83718654 | 9.41158067 | 0 |
1728949800 | 9.59314285 | 0.49 | 5.33 | 8.74284379 | 9.64597521 | 8.71898354 | 0 |
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 |