CoinXview المحفظةApp
AR
العملة: 1,259المنصات: 22القيمة السوقية: $2.76T +0.88%حجم التداول 24h: $27.98Bالاستحواذ: BTC 58.5% ETH 10.8%رسوم الغاز لـ ETH: 3.6 gweiالخوف والجشع: 64/100

Lịch sử giá XAMD

أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ XAMD. عرض آخر 365 يوم.

العوائد الشهرية XAMD

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026———————-1.0%+31%-17%-4.2%—+3%

التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.

تنزيل السجل الكامل (CSV، يُفتح في Excel)

التاريخالافتتاحالأعلىالأدنىالإغلاقحجم التداولالتغيير
04‏/11‏/2026$515.86$524.47$472.22 $498.05$2.56M-3.45%
03‏/11‏/2026$473.74$531.02$469.01 $515.70$1.27M+8.86%
02‏/11‏/2026$514.18$520.26$466.87 $473.72$371.13K-7.87%
01‏/11‏/2026$509.21$514.72$508.27 $514.34$84.79K+1.01%
31‏/10‏/2026$509.70$512.69$505.49 $509.26$63.79K-0.09%
30‏/10‏/2026$529.66$536.00$493.26 $509.36$619.94K-3.83%
29‏/10‏/2026$567.09$575.38$525.78 $529.20$1.09M-6.68%
28‏/10‏/2026$563.94$580.87$560.64 $566.50$330.60K+0.45%
27‏/10‏/2026$536.57$564.70$525.87 $564.08$351.02K+5.13%
26‏/10‏/2026$518.39$536.57$510.98 $536.21$317.69K+3.44%
25‏/10‏/2026$521.02$524.44$515.15 $517.92$135.42K-0.59%
24‏/10‏/2026$517.57$520.72$511.73 $520.67$149.49K+0.60%
23‏/10‏/2026$506.22$524.44$502.25 $517.51$684.24K+2.23%
22‏/10‏/2026$542.32$547.49$503.41 $506.45$828.58K-6.61%
21‏/10‏/2026$550.77$557.38$538.39 $540.90$1.33M-1.79%
20‏/10‏/2026$539.35$551.20$526.00 $550.82$460.52K+2.13%
19‏/10‏/2026$530.80$554.83$530.80 $539.51$775.60K+1.64%
18‏/10‏/2026$528.68$531.66$515.80 $530.73$103.87K+0.39%
17‏/10‏/2026$528.11$533.50$514.86 $529.03$217.39K+0.17%
16‏/10‏/2026$554.27$566.82$525.77 $527.61$578.96K-4.81%
15‏/10‏/2026$556.47$568.78$530.82 $554.48$568.34K-0.36%
14‏/10‏/2026$609.07$614.77$555.42 $555.99$342.58K-8.71%
13‏/10‏/2026$590.54$611.10$571.96 $609.02$876.44K+3.13%
12‏/10‏/2026$612.96$614.37$587.22 $589.42$222.97K-3.84%
11‏/10‏/2026$609.71$614.98$608.23 $613.22$25.01K+0.58%
10‏/10‏/2026$608.57$612.72$608.57 $609.62$59.90K+0.17%
09‏/10‏/2026$619.68$633.81$606.18 $607.93$287.32K-1.90%
08‏/10‏/2026$646.86$650.46$614.12 $618.98$298.38K-4.31%
07‏/10‏/2026$651.69$653.98$633.82 $647.16$269.03K-0.70%
06‏/10‏/2026$632.69$658.33$628.92 $651.60$632.21K+2.99%
05‏/10‏/2026$636.11$642.51$620.98 $632.35$601.64K-0.59%
04‏/10‏/2026$633.70$636.94$631.25 $636.31$90.42K+0.41%
03‏/10‏/2026$633.08$635.90$631.22 $633.53$44.53K+0.07%
02‏/10‏/2026$616.77$645.05$616.77 $633.41$495.10K+2.70%
01‏/10‏/2026$613.60$631.27$601.92 $617.04$420.92K+0.56%
30‏/09‏/2026$609.40$615.20$600.42 $613.76$240.68K+0.72%
29‏/09‏/2026$610.32$623.84$603.12 $609.46$156.22K-0.14%
28‏/09‏/2026$632.14$636.88$596.50 $611.18$1.61M-3.32%
27‏/09‏/2026$627.40$641.35$627.40 $632.25$375.53K+0.77%
26‏/09‏/2026$630.89$631.95$624.13 $627.34$246.27K-0.56%
25‏/09‏/2026$629.86$645.29$625.84 $631.05$829.94K+0.19%
24‏/09‏/2026$614.71$630.80$595.78 $629.59$950.60K+2.42%
23‏/09‏/2026$623.27$624.84$608.71 $614.41$396.11K-1.42%
22‏/09‏/2026$619.97$625.87$604.16 $623.33$856.20K+0.54%
21‏/09‏/2026$563.37$620.30$562.50 $620.30$1.40M+10.11%
20‏/09‏/2026$555.82$566.12$551.87 $563.78$264.03K+1.43%
19‏/09‏/2026$557.46$558.04$552.11 $556.11$124.60K-0.24%
18‏/09‏/2026$545.24$559.71$541.47 $557.42$802.64K+2.23%
17‏/09‏/2026$519.10$551.40$516.29 $545.29$567.54K+5.05%
16‏/09‏/2026$504.85$527.22$502.50 $519.26$493.60K+2.85%
15‏/09‏/2026$493.53$513.33$488.80 $504.17$412.26K+2.16%
14‏/09‏/2026$496.84$505.03$480.99 $493.90$527.86K-0.59%
13‏/09‏/2026$515.60$515.69$496.37 $496.65$463.37K-3.68%
12‏/09‏/2026$515.86$518.17$514.87 $515.75$68.28K-0.02%
11‏/09‏/2026$502.60$520.86$499.78 $515.55$258.89K+2.58%
10‏/09‏/2026$520.51$522.37$502.24 $502.24$335.99K-3.51%
09‏/09‏/2026$506.20$526.61$497.50 $520.54$520.89K+2.83%
08‏/09‏/2026$481.41$512.00$479.13 $505.38$1.17M+4.98%
07‏/09‏/2026$478.76$486.78$478.43 $481.70$1.83M+0.61%
06‏/09‏/2026$476.31$481.01$474.83 $478.59$73.64K+0.48%
05‏/09‏/2026$475.60$476.62$474.56 $476.35$53.61K+0.16%
04‏/09‏/2026$455.18$478.60$455.03 $476.01$616.76K+4.58%
03‏/09‏/2026$457.00$459.78$441.16 $455.25$943.04K-0.38%
02‏/09‏/2026$459.49$462.10$452.78 $456.47$286.89K-0.66%
01‏/09‏/2026$469.68$472.48$452.85 $459.63$279.07K-2.14%
31‏/08‏/2026$463.16$475.15$460.61 $469.77$263.02K+1.43%
30‏/08‏/2026$469.99$471.22$463.30 $464.02$65.03K-1.27%
29‏/08‏/2026$466.37$469.99$466.25 $469.35$17.00K+0.64%
28‏/08‏/2026$474.23$478.32$465.78 $466.16$406.54K-1.70%
27‏/08‏/2026$484.56$490.34$470.46 $474.85$590.85K-2.00%
26‏/08‏/2026$479.62$490.92$472.87 $484.54$464.45K+1.03%
25‏/08‏/2026$454.90$482.06$451.90 $479.54$654.16K+5.42%
24‏/08‏/2026$472.20$473.47$451.74 $454.73$389.24K-3.70%
23‏/08‏/2026$468.17$473.51$468.07 $472.09$188.50K+0.84%
22‏/08‏/2026$471.94$472.70$463.30 $467.83$232.56K-0.87%
21‏/08‏/2026$467.80$478.49$462.50 $472.50$847.33K+1.00%
20‏/08‏/2026$469.35$475.67$460.32 $468.57$698.76K-0.17%
19‏/08‏/2026$479.45$490.03$463.30 $469.99$1.50M-1.97%
18‏/08‏/2026$508.22$509.43$475.56 $479.49$769.76K-5.65%
17‏/08‏/2026$516.94$524.08$505.27 $508.25$738.79K-1.68%
16‏/08‏/2026$515.87$517.50$515.60 $516.94$90.42K+0.21%
15‏/08‏/2026$515.83$518.20$513.95 $516.30$178.67K+0.09%
14‏/08‏/2026$487.06$516.02$482.20 $515.50$1.38M+5.84%
13‏/08‏/2026$483.65$498.42$478.12 $486.77$912.60K+0.65%
12‏/08‏/2026$474.33$491.67$474.01 $483.57$914.15K+1.95%
11‏/08‏/2026$469.85$476.17$463.87 $474.92$1.12M+1.08%
10‏/08‏/2026$484.47$490.12$469.65 $469.65$1.14M-3.06%
09‏/08‏/2026$484.82$485.65$482.79 $484.54$167.30K-0.06%
08‏/08‏/2026$483.12$484.77$479.45 $484.77$336.48K+0.34%
07‏/08‏/2026$492.00$504.32$476.61 $482.97$1.82M-1.84%
06‏/08‏/2026$481.79$496.85$470.50 $491.86$2.82M+2.09%
05‏/08‏/2026$473.33$502.15$471.36 $482.01$3.64M+1.83%
04‏/08‏/2026$495.12$533.05$463.71 $473.24$4.30M-4.42%
03‏/08‏/2026$491.53$495.72$456.66 $495.72$1.03M+0.85%
02‏/08‏/2026$472.89$493.20$472.89 $491.48$528.16K+3.93%
01‏/08‏/2026$474.53$477.00$469.41 $472.85$143.90K-0.35%
31‏/07‏/2026$498.72$515.75$472.91 $472.91$1.47M-5.18%
30‏/07‏/2026$428.26$500.13$423.89 $499.73$1.76M+16.69%
29‏/07‏/2026$461.18$468.41$420.77 $428.21$2.37M-7.15%
28‏/07‏/2026$490.96$492.44$443.07 $461.17$2.04M-6.07%
27‏/07‏/2026$542.03$542.03$477.59 $491.31$1.55M-9.36%
26‏/07‏/2026$529.98$541.68$529.98 $541.65$11.23K+2.20%
25‏/07‏/2026$522.47$529.62$522.02 $529.62$47.01K+1.37%
24‏/07‏/2026$548.76$551.12$518.72 $521.07$5.13M-5.05%
23‏/07‏/2026$553.90$561.66$525.65 $548.70$5.03M-0.94%
22‏/07‏/2026$545.73$560.99$523.31 $553.33$340.45K+1.39%
21‏/07‏/2026$505.41$546.40$505.41 $544.80$76.91K+7.79%
20‏/07‏/2026$497.59$528.40$496.50 $505.09$52.96K+1.51%
19‏/07‏/2026$491.42$497.59$488.72 $493.63$3.67K+0.45%
18‏/07‏/2026$493.02$493.02$490.75 $490.75$112.91-0.46%
17‏/07‏/2026$498.25$505.12$462.62 $492.67$75.61K-1.12%
16‏/07‏/2026$515.52$516.46$492.75 $495.50$6.10K-3.88%
جميع الأقسام