Xpt (XPT) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Xpt (XPT) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Xpt é negociado a $1,683.05 com faixa de 24 horas de $1,624.95–$1,701.42 e $33.73M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$1,682.03
High
$1,701.42
Low
$1,624.95
Volume (24h)
$33.73M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $1,682.03 | $1,701.42 | $1,624.95 | $1,663.18 | $1,683.05 | ++0.06% | $33.73M | — | — |
| Oct 4, 2026 | $1,704.02 | $1,705.00 | $1,700.58 | $1,702.79 | $1,701.98 | -0.12% | $384 | $653.78K | $164.19 |
| Oct 3, 2026 | $1,706.41 | $1,710.26 | $1,702.49 | $1,706.38 | $1,704.43 | -0.12% | $787.38 | $1.34M | $381.71 |
| Oct 2, 2026 | $1,730.29 | $1,750.74 | $1,682.53 | $1,716.63 | $1,706.40 | -1.38% | $8.87K | $15.25M | $4.53K |
| Oct 1, 2026 | $1,714.37 | $1,740.97 | $1,700.59 | $1,720.78 | $1,730.30 | +0.93% | $7.11K | $12.23M | $3.67K |
| Sep 30, 2026 | $1,720.51 | $1,731.12 | $1,702.17 | $1,716.64 | $1,714.48 | -0.35% | $3.46K | $5.93M | $1.75K |
| Sep 29, 2026 | $1,723.20 | $1,723.20 | $1,683.26 | $1,703.23 | $1,720.54 | -0.15% | $5.45K | $9.27M | $2.75K |
| Sep 28, 2026 | $1,771.90 | $1,771.90 | $1,712.78 | $1,742.34 | $1,723.00 | -2.76% | $6.23K | $10.81M | $3.03K |
| Sep 27, 2026 | $1,783.97 | $1,787.40 | $1,763.91 | $1,775.66 | $1,771.96 | -0.67% | $4.42K | $7.84M | $2.16K |
| Sep 26, 2026 | $1,783.33 | $1,784.74 | $1,777.83 | $1,781.28 | $1,783.98 | +0.04% | $438.79 | $781.33K | $237.08 |
| Sep 25, 2026 | $1,755.77 | $1,790.00 | $1,738.00 | $1,764.00 | $1,783.34 | +1.57% | $6.66K | $11.78M | $3.03K |
| Sep 24, 2026 | $1,755.96 | $1,771.16 | $1,733.36 | $1,752.26 | $1,755.93 | -0.00% | $4.64K | $8.13M | $2.41K |
| Sep 23, 2026 | $1,842.02 | $1,844.03 | $1,746.14 | $1,795.09 | $1,755.98 | -4.67% | $4.81K | $8.53M | $2.55K |
| Sep 22, 2026 | $1,821.29 | $1,845.70 | $1,775.17 | $1,810.43 | $1,841.97 | +1.14% | $5.09K | $9.19M | $2.53K |
| Sep 21, 2026 | $1,806.37 | $1,835.58 | $1,795.77 | $1,815.67 | $1,821.33 | +0.83% | $2.29K | $4.15M | $1.23K |
| Sep 20, 2026 | $1,804.90 | $1,810.00 | $1,799.79 | $1,804.89 | $1,806.36 | +0.08% | $407.73 | $735.92K | $207.93 |
| Sep 19, 2026 | $1,802.83 | $1,807.63 | $1,800.22 | $1,803.93 | $1,804.43 | +0.09% | $217.29 | $391.77K | $118.18 |
| Sep 18, 2026 | $1,781.24 | $1,825.68 | $1,779.22 | $1,802.45 | $1,802.56 | +1.20% | $2.56K | $4.62M | $1.15K |
| Sep 17, 2026 | $1,768.76 | $1,811.05 | $1,760.44 | $1,785.74 | $1,781.52 | +0.72% | $3.77K | $6.76M | $1.9K |
| Sep 16, 2026 | $1,780.93 | $1,802.47 | $1,739.56 | $1,771.01 | $1,768.83 | -0.68% | $4.6K | $8.18M | $2.22K |
| Sep 15, 2026 | $1,760.91 | $1,788.92 | $1,745.51 | $1,767.22 | $1,780.72 | +1.12% | $4.36K | $7.73M | $2.01K |
| Sep 14, 2026 | $1,787.02 | $1,806.26 | $1,753.08 | $1,779.67 | $1,761.22 | -1.44% | $2.8K | $4.97M | $1.36K |
| Sep 13, 2026 | $1,794.94 | $1,796.87 | $1,782.26 | $1,789.57 | $1,786.83 | -0.45% | $869.01 | $1.56M | $439.5 |
| Sep 12, 2026 | $1,799.32 | $1,802.31 | $1,792.03 | $1,797.17 | $1,794.96 | -0.24% | $514.47 | $925K | $232.16 |
| Sep 11, 2026 | $1,779.97 | $1,822.11 | $1,771.03 | $1,796.57 | $1,799.18 | +1.08% | $4.63K | $8.32M | $2.29K |
| Sep 10, 2026 | $1,900.09 | $1,900.22 | $1,778.16 | $1,839.19 | $1,779.80 | -6.33% | $7.36K | $13.59M | $4.03K |
| Sep 9, 2026 | $1,821.73 | $1,928.94 | $1,821.42 | $1,875.18 | $1,900.10 | +4.30% | $5.94K | $11.21M | $2.81K |
| Sep 8, 2026 | $1,839.95 | $1,853.87 | $1,814.99 | $1,834.43 | $1,821.09 | -1.03% | $4.95K | $9.08M | $2.43K |
| Sep 7, 2026 | $1,811.78 | $1,842.47 | $1,798.37 | $1,820.42 | $1,840.05 | +1.56% | $3.11K | $5.66M | $1.62K |
| Sep 6, 2026 | $1,824.69 | $1,836.77 | $1,810.56 | $1,823.66 | $1,811.88 | -0.70% | $1.16K | $2.11M | $548 |
| Sep 5, 2026 | $1,818.25 | $1,834.34 | $1,815.82 | $1,825.08 | $1,824.69 | +0.35% | $793.82 | $1.45M | $398.67 |
Xpt Historical Data FAQ
Em que se baseiam os dados históricos de Xpt?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Xpt.
Até onde vai o histórico de XPT?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de XPT e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Xpt?expand_more
Nas últimas 24 horas, Xpt foi negociado entre $1,624.95 e $1,701.42, com preço atual de $1,683.05. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Xpt Price & ChartsPreço ao vivo, gráfico e dados de mercadoXpt MarketsTodos os pares e exchanges comparadosXpt AnalyticsDistribuição de preços, volume e concentraçãoXpt Historical DataHistórico diário de preços e volumeXpt ArbitrageMatriz de spreads entre exchangesXpt Trading SignalsSinais BUY/SELL com confiançaXpt Funding RatesTaxas de funding e APR comparadasXpt NewsÚltimas notícias e análises