CoinXview المحفظةApp
AR
العملة: 1,240المنصات: 22القيمة السوقية: $2.58T −1.83%حجم التداول 24h: $30.33Bالاستحواذ: BTC 58.9% ETH 10.2%رسوم الغاز لـ ETH: 0.78 gweiالخوف والجشع: 35/100

Lịch sử giá XMSFT

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

العوائد الشهرية XMSFT

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026———————+9.8%+1.4%+2.0%+3.0%—+17%

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
09‏/11‏/2026$530.40$547.50$528.85 $539.61$117.48K+1.74%
08‏/11‏/2026$530.45$533.01$526.36 $529.48$21.49K-0.18%
07‏/11‏/2026$532.06$532.51$530.21 $530.40$6.35K-0.31%
06‏/11‏/2026$530.11$538.52$521.75 $532.23$143.38K+0.40%
05‏/11‏/2026$554.54$560.16$525.93 $530.06$647.73K-4.41%
04‏/11‏/2026$517.88$559.14$510.09 $554.60$396.45K+7.09%
03‏/11‏/2026$509.48$523.45$503.70 $517.77$221.58K+1.63%
02‏/11‏/2026$524.73$529.69$506.36 $509.94$214.14K-2.82%
01‏/11‏/2026$523.97$526.04$523.51 $524.62$59.80K+0.12%
31‏/10‏/2026$523.53$524.82$522.75 $524.67$41.91K+0.22%
30‏/10‏/2026$529.68$530.72$515.43 $523.13$209.52K-1.24%
29‏/10‏/2026$546.29$560.33$520.49 $529.45$683.06K-3.08%
28‏/10‏/2026$533.62$567.91$527.13 $546.65$817.02K+2.44%
27‏/10‏/2026$533.27$535.09$529.06 $533.55$19.32K+0.05%
26‏/10‏/2026$522.70$534.16$522.70 $533.17$170.25K+2.00%
25‏/10‏/2026$523.81$525.33$522.17 $522.31$14.66K-0.29%
24‏/10‏/2026$524.90$525.12$521.85 $523.97$13.02K-0.18%
23‏/10‏/2026$521.82$525.89$516.32 $524.11$42.26K+0.44%
22‏/10‏/2026$531.70$534.03$521.18 $521.38$46.92K-1.94%
21‏/10‏/2026$528.73$533.61$526.28 $530.42$90.77K+0.32%
20‏/10‏/2026$533.39$537.35$527.20 $528.67$99.98K-0.88%
19‏/10‏/2026$533.10$535.95$527.32 $533.50$126.25K+0.08%
18‏/10‏/2026$527.42$533.82$526.07 $533.35$59.99K+1.12%
17‏/10‏/2026$527.83$530.29$526.99 $527.50$102.82K-0.06%
16‏/10‏/2026$538.52$544.05$525.41 $527.69$80.94K-2.01%
15‏/10‏/2026$531.75$541.33$528.01 $537.32$53.94K+1.05%
14‏/10‏/2026$541.90$547.38$530.66 $532.29$127.17K-1.77%
13‏/10‏/2026$541.65$551.32$539.22 $541.49$56.96K-0.03%
12‏/10‏/2026$536.47$542.91$536.19 $541.42$47.01K+0.92%
11‏/10‏/2026$534.89$536.52$534.64 $536.52$12.51K+0.30%
10‏/10‏/2026$535.17$535.65$534.23 $535.10$7.29K-0.01%
09‏/10‏/2026$522.93$537.32$522.59 $535.14$40.50K+2.33%
08‏/10‏/2026$529.84$533.53$519.42 $522.70$73.75K-1.35%
07‏/10‏/2026$530.08$532.12$524.57 $530.50$71.28K+0.08%
06‏/10‏/2026$525.19$535.22$525.19 $529.35$44.72K+0.79%
05‏/10‏/2026$517.85$532.02$514.07 $524.92$54.35K+1.37%
04‏/10‏/2026$517.96$518.68$517.49 $518.34$8.09K+0.07%
03‏/10‏/2026$517.18$518.45$517.17 $518.40$3.18K+0.24%
02‏/10‏/2026$515.50$522.00$510.87 $517.65$125.55K+0.42%
01‏/10‏/2026$514.37$522.82$511.11 $514.91$95.84K+0.10%
30‏/09‏/2026$509.98$519.66$507.31 $514.87$155.82K+0.96%
29‏/09‏/2026$509.93$513.25$502.67 $509.43$117.03K-0.10%
28‏/09‏/2026$516.87$518.47$502.94 $509.74$270.67K-1.38%
27‏/09‏/2026$517.43$519.09$515.99 $516.81$64.94K-0.12%
26‏/09‏/2026$517.36$518.25$516.27 $517.85$35.30K+0.09%
25‏/09‏/2026$497.00$519.26$496.31 $518.08$475.71K+4.24%
24‏/09‏/2026$499.92$500.28$491.45 $496.12$268.08K-0.76%
23‏/09‏/2026$500.03$509.24$495.58 $499.90$504.51K-0.03%
22‏/09‏/2026$501.81$509.88$492.67 $500.47$781.23K-0.27%
21‏/09‏/2026$494.99$501.90$491.51 $501.40$245.59K+1.29%
20‏/09‏/2026$494.82$496.49$493.12 $496.15$78.40K+0.27%
19‏/09‏/2026$494.28$494.88$494.06 $494.82$65.13K+0.11%
18‏/09‏/2026$496.98$503.25$491.67 $494.23$358.46K-0.55%
17‏/09‏/2026$493.32$501.30$493.11 $496.89$279.52K+0.72%
16‏/09‏/2026$498.83$499.15$488.08 $493.00$78.50K-1.17%
15‏/09‏/2026$504.10$505.80$492.04 $498.55$346.95K-1.10%
14‏/09‏/2026$492.31$509.65$491.00 $504.24$110.69K+2.42%
13‏/09‏/2026$495.79$495.79$491.00 $491.72$17.95K-0.82%
12‏/09‏/2026$494.75$495.94$494.65 $495.94$2.31K+0.24%
11‏/09‏/2026$490.56$498.63$490.56 $494.93$69.05K+0.89%
10‏/09‏/2026$492.92$494.64$487.00 $490.52$163.92K-0.49%
09‏/09‏/2026$494.24$495.14$490.17 $492.57$33.89K-0.34%
08‏/09‏/2026$498.63$498.82$490.38 $493.15$100.20K-1.10%
07‏/09‏/2026$500.73$501.19$496.42 $497.16$21.92K-0.71%
06‏/09‏/2026$501.62$502.80$500.77 $500.78$15.46K-0.17%
05‏/09‏/2026$499.30$502.14$499.30 $502.13$26.05K+0.57%
04‏/09‏/2026$509.15$510.20$499.14 $499.30$103.27K-1.93%
03‏/09‏/2026$497.37$515.44$495.91 $509.26$137.75K+2.39%
02‏/09‏/2026$500.94$500.94$494.07 $498.53$160.72K-0.48%
01‏/09‏/2026$507.83$507.83$497.08 $501.31$109.29K-1.28%
31‏/08‏/2026$512.21$512.22$506.79 $507.56$85.66K-0.91%
30‏/08‏/2026$515.04$516.12$511.82 $511.82$36.50K-0.63%
29‏/08‏/2026$513.62$515.84$513.44 $515.39$27.50K+0.34%
28‏/08‏/2026$503.48$517.55$502.78 $512.31$117.46K+1.75%
27‏/08‏/2026$496.26$506.22$490.50 $503.32$155.95K+1.42%
26‏/08‏/2026$489.52$498.48$487.51 $495.96$73.52K+1.32%
25‏/08‏/2026$487.00$492.09$484.32 $489.75$106.41K+0.56%
24‏/08‏/2026$486.67$490.50$482.33 $487.39$145.37K+0.15%
23‏/08‏/2026$482.71$486.52$481.31 $486.52$95.89K+0.79%
22‏/08‏/2026$483.56$483.99$479.60 $482.70$42.82K-0.18%
21‏/08‏/2026$481.19$486.25$479.10 $483.56$104.77K+0.49%
20‏/08‏/2026$485.15$488.99$480.57 $481.38$361.97K-0.78%
19‏/08‏/2026$481.57$489.37$477.95 $485.22$150.65K+0.76%
18‏/08‏/2026$480.00$484.51$478.40 $481.37$115.69K+0.29%
17‏/08‏/2026$495.86$495.86$479.11 $480.77$118.76K-3.04%
16‏/08‏/2026$496.59$497.71$496.21 $496.82$5.11K+0.05%
15‏/08‏/2026$496.01$496.72$496.01 $496.63$12.97K+0.12%
14‏/08‏/2026$496.28$503.03$494.00 $495.86$324.65K-0.08%
13‏/08‏/2026$489.62$501.34$489.52 $496.26$126.54K+1.36%
12‏/08‏/2026$502.72$503.00$489.54 $489.54$55.12K-2.62%
11‏/08‏/2026$506.38$507.10$500.24 $502.14$119.67K-0.84%
10‏/08‏/2026$499.02$513.37$497.96 $505.89$192.82K+1.38%
09‏/08‏/2026$500.00$501.03$498.25 $499.16$5.42K-0.17%
08‏/08‏/2026$500.13$500.24$498.63 $499.80$14.50K-0.07%
07‏/08‏/2026$498.43$505.23$496.61 $499.77$60.07K+0.27%
06‏/08‏/2026$486.89$501.63$482.50 $498.81$186.14K+2.45%
05‏/08‏/2026$490.97$498.94$484.25 $486.52$371.95K-0.91%
04‏/08‏/2026$484.12$499.27$476.20 $490.48$257.36K+1.31%
03‏/08‏/2026$465.68$491.56$465.68 $484.63$258.66K+4.07%
02‏/08‏/2026$460.84$466.00$460.62 $465.31$67.75K+0.97%
01‏/08‏/2026$462.38$463.51$459.33 $460.14$75.72K-0.48%
31‏/07‏/2026$448.63$467.13$445.67 $461.88$637.10K+2.95%
30‏/07‏/2026$425.34$458.89$417.20 $448.64$640.44K+5.48%
29‏/07‏/2026$395.96$428.98$389.72 $425.34$469.38K+7.42%
28‏/07‏/2026$389.53$400.28$389.53 $395.52$141.24K+1.54%
27‏/07‏/2026$385.50$394.37$383.96 $389.81$21.61K+1.12%
26‏/07‏/2026$383.78$385.24$383.09 $384.81$3.75K+0.27%
25‏/07‏/2026$381.49$383.06$380.80 $383.06$3.88K+0.41%
24‏/07‏/2026$382.89$388.61$381.62 $382.21$101.12K-0.18%
23‏/07‏/2026$389.16$391.31$380.80 $382.99$35.66K-1.59%
22‏/07‏/2026$396.25$400.38$386.73 $388.26$38.56K-2.02%
21‏/07‏/2026$401.55$401.83$396.31 $396.32$35.38K-1.30%
20‏/07‏/2026$394.38$403.30$389.06 $401.24$70.42K+1.74%
19‏/07‏/2026$396.30$397.85$396.21 $396.61$9.23K+0.08%
18‏/07‏/2026$394.15$396.42$393.70 $396.09$38.58K+0.49%
17‏/07‏/2026$399.73$400.00$390.01 $394.86$8.12K-1.22%
16‏/07‏/2026$397.72$404.73$397.41 $400.14$14.04K+0.61%
جميع الأقسام