CoinXview المحفظةApp
AR
العملة: 1,269المنصات: 22القيمة السوقية: $2.68T +0.17%حجم التداول 24h: $23.71Bالاستحواذ: BTC 58.4% ETH 10.5%رسوم الغاز لـ ETH: 0.26 gweiالخوف والجشع: 52/100

Lịch sử giá XORCL

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

العوائد الشهرية XORCL

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026———————+15%-8.1%-4.8%-5.0%—-4%

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
03‏/11‏/2026$120.08$125.55$117.03 $124.08$216.78K+3.33%
02‏/11‏/2026$131.35$133.20$118.68 $120.13$519.61K-8.54%
01‏/11‏/2026$130.55$131.54$130.53 $131.36$17.54K+0.62%
31‏/10‏/2026$131.22$131.33$130.05 $130.73$20.40K-0.37%
30‏/10‏/2026$135.12$135.31$129.54 $130.99$393.43K-3.06%
29‏/10‏/2026$141.06$145.26$133.90 $135.03$728.03K-4.27%
28‏/10‏/2026$131.45$148.32$129.00 $141.12$619.52K+7.36%
27‏/10‏/2026$126.65$132.44$125.83 $131.89$99.45K+4.14%
26‏/10‏/2026$126.83$128.18$124.10 $126.71$186.84K-0.09%
25‏/10‏/2026$126.22$127.87$125.44 $126.86$18.35K+0.51%
24‏/10‏/2026$126.33$126.50$124.91 $126.28$50.89K-0.04%
23‏/10‏/2026$125.17$128.47$124.63 $126.33$101.76K+0.93%
22‏/10‏/2026$128.20$128.57$123.04 $125.16$378.04K-2.37%
21‏/10‏/2026$133.21$134.39$128.00 $128.09$499.72K-3.84%
20‏/10‏/2026$129.64$134.45$127.47 $133.26$469.21K+2.79%
19‏/10‏/2026$130.03$131.52$129.27 $129.58$297.04K-0.35%
18‏/10‏/2026$127.52$130.16$126.61 $130.04$75.70K+1.98%
17‏/10‏/2026$128.02$128.65$126.01 $127.48$53.57K-0.42%
16‏/10‏/2026$133.50$135.16$127.60 $127.74$241.86K-4.31%
15‏/10‏/2026$127.62$135.11$127.51 $133.33$561.77K+4.47%
14‏/10‏/2026$143.13$144.15$127.63 $127.63$377.72K-10.83%
13‏/10‏/2026$137.15$144.24$135.25 $143.23$386.69K+4.43%
12‏/10‏/2026$142.17$142.86$136.80 $136.94$232.95K-3.68%
11‏/10‏/2026$141.36$142.36$141.06 $142.33$33.34K+0.69%
10‏/10‏/2026$141.67$141.73$141.33 $141.37$17.93K-0.21%
09‏/10‏/2026$136.19$142.90$135.74 $141.49$372.05K+3.89%
08‏/10‏/2026$143.90$144.04$134.76 $136.17$480.36K-5.37%
07‏/10‏/2026$145.03$145.35$141.35 $144.07$461.93K-0.66%
06‏/10‏/2026$142.87$146.81$142.71 $145.01$685.50K+1.50%
05‏/10‏/2026$143.21$146.61$142.23 $142.84$392.08K-0.26%
04‏/10‏/2026$142.30$143.58$142.30 $143.57$33.38K+0.89%
03‏/10‏/2026$142.49$142.49$141.82 $142.31$46.84K-0.13%
02‏/10‏/2026$138.42$144.82$138.31 $142.40$458.44K+2.88%
01‏/10‏/2026$137.25$141.36$135.51 $138.46$534.78K+0.88%
30‏/09‏/2026$139.13$139.70$135.00 $137.20$518.32K-1.39%
29‏/09‏/2026$132.49$143.61$132.16 $139.06$589.82K+4.96%
28‏/09‏/2026$137.52$137.69$131.77 $132.48$315.28K-3.66%
27‏/09‏/2026$138.05$138.48$136.67 $137.51$61.11K-0.39%
26‏/09‏/2026$137.32$138.07$136.70 $137.96$74.73K+0.47%
25‏/09‏/2026$139.82$141.32$137.07 $137.18$516.79K-1.89%
24‏/09‏/2026$144.40$144.66$133.70 $139.77$1.45M-3.21%
23‏/09‏/2026$148.88$149.84$144.28 $144.44$463.16K-2.98%
22‏/09‏/2026$149.20$153.51$148.25 $148.96$1.25M-0.16%
21‏/09‏/2026$147.41$150.06$146.40 $149.27$1.16M+1.26%
20‏/09‏/2026$147.28$147.65$145.45 $147.47$138.57K+0.13%
19‏/09‏/2026$147.56$147.67$146.79 $147.23$64.39K-0.22%
18‏/09‏/2026$150.54$152.16$144.66 $147.66$659.10K-1.91%
17‏/09‏/2026$144.49$152.03$144.49 $150.69$635.86K+4.29%
16‏/09‏/2026$140.10$146.84$139.50 $144.83$337.20K+3.38%
15‏/09‏/2026$144.55$144.88$140.11 $140.36$607.90K-2.90%
14‏/09‏/2026$146.99$149.01$141.18 $144.25$853.13K-1.86%
13‏/09‏/2026$149.46$151.06$146.26 $146.92$116.27K-1.70%
12‏/09‏/2026$148.65$152.06$146.25 $149.88$128.41K+0.83%
11‏/09‏/2026$159.53$165.86$147.72 $148.16$1.79M-7.13%
10‏/09‏/2026$162.10$167.51$151.69 $159.40$1.91M-1.67%
09‏/09‏/2026$163.78$164.90$160.44 $162.34$473.48K-0.88%
08‏/09‏/2026$162.84$170.54$160.86 $163.67$994.09K+0.51%
07‏/09‏/2026$161.03$163.24$160.15 $162.77$96.63K+1.08%
06‏/09‏/2026$159.94$161.34$159.93 $160.58$27.83K+0.40%
05‏/09‏/2026$159.49$159.94$159.19 $159.94$17.50K+0.28%
04‏/09‏/2026$154.26$160.45$154.16 $159.32$862.13K+3.28%
03‏/09‏/2026$145.92$156.70$145.35 $154.30$578.78K+5.74%
02‏/09‏/2026$141.23$146.69$138.68 $146.25$565.88K+3.55%
01‏/09‏/2026$149.29$149.52$140.04 $141.22$495.05K-5.41%
31‏/08‏/2026$149.92$151.20$148.00 $149.35$296.58K-0.38%
30‏/08‏/2026$151.18$151.79$149.80 $150.19$60.82K-0.65%
29‏/08‏/2026$150.98$151.37$150.77 $150.96$11.71K-0.01%
28‏/08‏/2026$151.61$153.83$149.72 $150.86$296.22K-0.49%
27‏/08‏/2026$151.15$153.61$147.67 $151.68$540.14K+0.35%
26‏/08‏/2026$144.67$151.52$143.77 $151.19$557.88K+4.51%
25‏/08‏/2026$142.63$146.19$141.97 $144.74$337.00K+1.48%
24‏/08‏/2026$147.35$147.66$141.48 $142.73$347.00K-3.14%
23‏/08‏/2026$146.90$147.37$146.32 $147.32$88.86K+0.29%
22‏/08‏/2026$146.61$146.87$145.72 $146.81$82.97K+0.14%
21‏/08‏/2026$142.06$148.31$142.06 $146.70$451.99K+3.27%
20‏/08‏/2026$144.72$145.87$141.19 $141.75$465.63K-2.05%
19‏/08‏/2026$141.85$146.14$137.63 $144.73$1.14M+2.03%
18‏/08‏/2026$146.99$147.20$141.44 $141.92$816.99K-3.45%
17‏/08‏/2026$151.40$151.49$145.72 $146.98$634.19K-2.92%
16‏/08‏/2026$151.23$151.70$151.09 $151.43$105.50K+0.13%
15‏/08‏/2026$151.07$151.37$150.74 $151.16$57.41K+0.06%
14‏/08‏/2026$156.40$156.98$149.06 $150.90$1.12M-3.52%
13‏/08‏/2026$153.22$159.36$151.55 $156.13$436.36K+1.90%
12‏/08‏/2026$147.22$154.96$146.42 $153.05$683.06K+3.96%
11‏/08‏/2026$149.88$152.66$144.45 $147.33$456.79K-1.70%
10‏/08‏/2026$146.91$152.01$146.83 $149.77$315.14K+1.95%
09‏/08‏/2026$147.03$147.76$146.88 $147.09$32.76K+0.04%
08‏/08‏/2026$146.42$147.46$146.19 $147.13$18.60K+0.48%
07‏/08‏/2026$143.55$147.15$142.58 $146.75$528.08K+2.23%
06‏/08‏/2026$142.42$146.81$138.30 $143.29$815.52K+0.61%
05‏/08‏/2026$145.25$147.73$142.33 $142.50$904.79K-1.89%
04‏/08‏/2026$142.74$148.87$139.03 $145.13$905.77K+1.67%
03‏/08‏/2026$131.31$143.54$131.08 $142.60$549.66K+8.60%
02‏/08‏/2026$129.76$131.63$129.63 $131.35$26.25K+1.23%
01‏/08‏/2026$129.62$129.88$128.77 $129.48$34.63K-0.11%
31‏/07‏/2026$129.81$133.16$126.01 $129.62$166.98K-0.15%
30‏/07‏/2026$118.37$129.64$118.01 $129.64$63.95K+9.52%
29‏/07‏/2026$120.58$121.83$115.85 $118.36$16.22K-1.84%
28‏/07‏/2026$119.47$122.57$115.13 $120.21$16.58K+0.62%
27‏/07‏/2026$118.37$121.79$116.94 $119.84$41.35K+1.24%
26‏/07‏/2026$116.21$118.97$115.95 $118.97$5.66K+2.38%
25‏/07‏/2026$115.28$115.85$114.84 $115.85$15.82K+0.49%
24‏/07‏/2026$122.64$124.01$115.15 $115.17$68.00K-6.09%
23‏/07‏/2026$126.56$126.78$120.13 $122.45$27.16K-3.25%
جميع الأقسام