Hot Features
Premium
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | - |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 14.34823961 | -0.36350016 | -2.53341294737 | 13.16235037 | 14.36207635 | 0 | CX |
| 4 | 10.09271779 | 3.89202166 | 38.5626720273 | 9.6957329 | 14.47453756 | 0 | CX |
| 12 | 7.8333715 | 6.15136795 | 78.5277188756 | 7.7827374 | 14.47453756 | 0 | CX |
| 26 | 9.80634988 | 4.17838957 | 42.6090198813 | 7.20740865 | 14.47453756 | 0 | CX |
| 52 | 5.48886746 | 8.49587199 | 154.783697218 | 5.44438416 | 14.47453756 | 0 | CX |
| 156 | 8.38980388 | 5.59493557 | 66.6873224932 | 2.25048358 | 14.47453756 | 0 | CX |
| 260 | 1.12597454 | 12.85876491 | 1142.01204851 | 0.61082601 | 14.47453756 | 0 | CX |
À propos de XCP
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
XCP Actualités
ADVFN News
27 Janvier 2022
XCPUSD (-1,13%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
