CoinXview المحفظةApp
AR
العملة: 1,270المنصات: 22القيمة السوقية: $2.67T −0.63%حجم التداول 24h: $25.63Bالاستحواذ: BTC 58.4% ETH 10.3%رسوم الغاز لـ ETH: 0.06 gweiالخوف والجشع: 51/100

Lịch sử giá XMRVL

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

العوائد الشهرية XMRVL

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026———————+14%+25%-24%——+8%

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
30‏/10‏/2026$209.73$211.27$200.09 $202.07$516.45K-3.65%
29‏/10‏/2026$230.82$235.17$208.22 $209.56$1.55M-9.21%
28‏/10‏/2026$244.61$253.57$219.54 $230.70$1.13M-5.69%
27‏/10‏/2026$236.03$245.20$230.00 $244.57$333.45K+3.62%
26‏/10‏/2026$229.10$238.79$224.23 $236.13$443.24K+3.07%
25‏/10‏/2026$229.47$231.27$227.17 $229.09$62.91K-0.17%
24‏/10‏/2026$228.13$229.47$224.93 $229.19$133.84K+0.46%
23‏/10‏/2026$220.47$231.76$218.82 $228.15$595.08K+3.48%
22‏/10‏/2026$239.34$241.29$220.22 $220.39$919.59K-7.92%
21‏/10‏/2026$247.27$250.13$238.32 $239.04$1.42M-3.33%
20‏/10‏/2026$237.80$248.61$227.11 $247.59$592.36K+4.12%
19‏/10‏/2026$229.74$246.70$229.73 $237.81$1.63M+3.51%
18‏/10‏/2026$225.66$229.98$221.39 $229.50$252.28K+1.70%
17‏/10‏/2026$227.23$228.93$219.69 $225.61$297.48K-0.71%
16‏/10‏/2026$238.91$245.26$225.65 $227.16$612.11K-4.92%
15‏/10‏/2026$238.65$244.12$227.77 $239.16$672.73K+0.21%
14‏/10‏/2026$270.02$272.10$238.35 $238.80$599.52K-11.56%
13‏/10‏/2026$261.82$271.52$248.98 $270.02$814.40K+3.13%
12‏/10‏/2026$277.47$278.00$261.28 $262.01$711.19K-5.57%
11‏/10‏/2026$277.18$278.13$275.34 $277.15$111.85K-0.01%
10‏/10‏/2026$274.83$277.53$274.80 $277.24$63.02K+0.88%
09‏/10‏/2026$274.00$283.91$267.98 $274.83$327.56K+0.30%
08‏/10‏/2026$285.91$287.41$266.09 $273.89$727.99K-4.20%
07‏/10‏/2026$288.39$289.73$276.86 $286.06$1.12M-0.81%
06‏/10‏/2026$272.46$300.86$261.20 $288.17$2.56M+5.77%
05‏/10‏/2026$275.98$279.24$267.95 $272.52$658.60K-1.25%
04‏/10‏/2026$272.81$277.33$272.49 $276.26$146.04K+1.26%
03‏/10‏/2026$273.14$273.19$271.90 $272.82$59.19K-0.12%
02‏/10‏/2026$269.27$279.66$268.26 $273.29$733.64K+1.49%
01‏/10‏/2026$264.65$272.91$257.95 $269.53$741.96K+1.84%
30‏/09‏/2026$264.95$265.81$256.56 $264.12$774.40K-0.31%
29‏/09‏/2026$252.48$264.81$248.80 $264.80$450.32K+4.88%
28‏/09‏/2026$262.35$264.64$248.28 $252.56$603.68K-3.73%
27‏/09‏/2026$263.15$265.25$261.47 $262.33$139.44K-0.31%
26‏/09‏/2026$262.70$263.40$261.40 $263.08$163.37K+0.14%
25‏/09‏/2026$258.98$267.31$257.59 $262.62$629.04K+1.41%
24‏/09‏/2026$260.64$261.84$251.23 $258.99$888.88K-0.63%
23‏/09‏/2026$263.17$264.58$256.25 $260.45$878.49K-1.03%
22‏/09‏/2026$259.49$265.90$250.08 $263.27$1.72M+1.46%
21‏/09‏/2026$244.56$261.00$244.43 $259.51$1.71M+6.11%
20‏/09‏/2026$241.77$245.60$239.89 $244.67$424.22K+1.20%
19‏/09‏/2026$243.21$243.69$240.38 $241.54$214.25K-0.69%
18‏/09‏/2026$239.46$245.74$236.12 $243.23$1.37M+1.57%
17‏/09‏/2026$233.79$247.80$231.92 $239.95$1.57M+2.63%
16‏/09‏/2026$221.44$233.87$220.42 $233.67$1.19M+5.52%
15‏/09‏/2026$220.91$227.48$217.60 $221.47$1.20M+0.25%
14‏/09‏/2026$225.39$228.34$213.74 $220.83$2.06M-2.02%
13‏/09‏/2026$233.39$233.54$225.34 $225.41$992.91K-3.42%
12‏/09‏/2026$236.08$237.58$233.26 $233.32$512.13K-1.17%
11‏/09‏/2026$224.84$240.00$224.10 $235.63$1.69M+4.80%
10‏/09‏/2026$235.23$235.81$224.82 $224.82$2.24M-4.43%
09‏/09‏/2026$224.95$241.63$221.72 $235.14$1.78M+4.53%
08‏/09‏/2026$223.93$231.83$220.19 $224.59$2.79M+0.29%
07‏/09‏/2026$222.31$225.55$221.28 $224.13$630.41K+0.82%
06‏/09‏/2026$221.27$223.45$220.86 $222.13$250.41K+0.39%
05‏/09‏/2026$222.18$222.42$220.09 $221.15$191.56K-0.46%
04‏/09‏/2026$208.61$223.61$208.40 $221.96$1.84M+6.40%
03‏/09‏/2026$206.70$212.69$201.47 $208.65$1.39M+0.94%
02‏/09‏/2026$207.65$208.99$203.42 $206.80$1.64M-0.41%
01‏/09‏/2026$211.77$212.61$201.13 $207.75$1.33M-1.90%
31‏/08‏/2026$213.70$218.54$210.16 $212.03$1.39M-0.78%
30‏/08‏/2026$217.10$218.20$213.56 $213.75$333.43K-1.54%
29‏/08‏/2026$216.57$217.87$216.39 $217.20$157.80K+0.29%
28‏/08‏/2026$222.89$228.72$215.82 $216.46$3.29M-2.88%
27‏/08‏/2026$255.77$260.36$222.46 $222.46$2.79M-13.02%
26‏/08‏/2026$240.62$256.15$236.85 $255.51$2.15M+6.19%
25‏/08‏/2026$228.15$246.72$225.76 $241.06$2.36M+5.66%
24‏/08‏/2026$238.97$239.31$220.83 $227.69$1.79M-4.72%
23‏/08‏/2026$235.70$238.98$233.46 $238.98$823.62K+1.39%
22‏/08‏/2026$236.31$237.28$230.14 $235.78$513.81K-0.22%
21‏/08‏/2026$247.97$255.11$233.50 $236.27$2.01M-4.72%
20‏/08‏/2026$240.79$251.42$229.23 $247.97$4.66M+2.98%
19‏/08‏/2026$213.67$247.23$209.38 $240.80$10.18M+12.70%
18‏/08‏/2026$236.25$237.74$211.29 $213.67$2.83M-9.56%
17‏/08‏/2026$222.01$240.20$221.81 $236.17$2.78M+6.38%
16‏/08‏/2026$221.80$222.45$221.26 $222.01$278.72K+0.09%
15‏/08‏/2026$221.55$222.41$218.95 $221.83$389.53K+0.13%
14‏/08‏/2026$224.73$227.15$217.42 $221.54$3.18M-1.42%
13‏/08‏/2026$219.74$231.56$215.21 $224.59$3.72M+2.21%
12‏/08‏/2026$214.94$226.86$214.31 $219.84$3.70M+2.28%
11‏/08‏/2026$208.85$215.39$206.71 $214.97$3.36M+2.93%
10‏/08‏/2026$219.32$230.40$207.88 $208.66$6.43M-4.86%
09‏/08‏/2026$222.20$223.09$218.80 $219.43$789.60K-1.25%
08‏/08‏/2026$218.80$223.65$216.89 $222.11$688.05K+1.51%
07‏/08‏/2026$212.83$221.86$205.70 $218.74$6.64M+2.78%
06‏/08‏/2026$210.84$219.55$201.99 $212.64$3.21M+0.85%
05‏/08‏/2026$218.62$225.45$208.39 $210.75$2.72M-3.60%
04‏/08‏/2026$199.61$222.58$192.65 $218.01$1.88M+9.22%
03‏/08‏/2026$193.50$199.71$177.97 $199.66$721.42K+3.18%
02‏/08‏/2026$185.82$194.90$185.82 $193.64$1.23M+4.21%
01‏/08‏/2026$186.30$187.59$183.48 $185.51$196.80K-0.42%
31‏/07‏/2026$195.07$201.25$185.74 $185.97$3.51M-4.66%
30‏/07‏/2026$163.58$196.10$160.33 $195.42$3.01M+19.46%
29‏/07‏/2026$177.27$181.28$158.02 $163.50$5.42M-7.77%
28‏/07‏/2026$187.70$189.26$167.68 $177.37$2.05M-5.50%
27‏/07‏/2026$200.09$202.57$182.21 $187.63$1.29M-6.23%
26‏/07‏/2026$195.96$199.85$195.90 $199.72$117.84K+1.92%
25‏/07‏/2026$193.70$195.53$192.95 $195.53$105.47K+0.94%
24‏/07‏/2026$210.24$211.14$191.57 $192.43$3.26M-8.47%
23‏/07‏/2026$215.24$218.77$205.30 $210.22$3.20M-2.33%
22‏/07‏/2026$211.93$216.30$200.43 $215.03$1.43M+1.46%
21‏/07‏/2026$193.61$212.64$193.61 $212.09$172.96K+9.54%
20‏/07‏/2026$189.50$202.18$187.89 $195.51$60.04K+3.17%
19‏/07‏/2026$185.39$190.53$185.39 $189.68$5.88K+2.31%
18‏/07‏/2026$186.47$186.51$184.39 $185.50$2.15K-0.52%
17‏/07‏/2026$185.72$193.98$177.89 $186.66$108.21K+0.51%
16‏/07‏/2026$204.66$204.66$185.00 $185.84$35.02K-9.20%
جميع الأقسام