CoinXview المحفظةApp
AR
العملة: 1,259المنصات: 22القيمة السوقية: $2.71T +1.62%حجم التداول 24h: $31.67Bالاستحواذ: BTC 58.5% ETH 10.7%رسوم الغاز لـ ETH: 1.2 gweiالخوف والجشع: 46/100

Lịch sử giá XPLTR

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

العوائد الشهرية XPLTR

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026———————+52%+0.6%-0.8%-8.6%—+38%

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
05‏/11‏/2026$171.41$172.01$168.35 $169.86$6.94K-0.90%
04‏/11‏/2026$175.12$177.46$164.40 $171.65$255.38K-1.98%
03‏/11‏/2026$173.51$176.54$162.48 $174.56$309.88K+0.61%
02‏/11‏/2026$185.25$188.61$171.04 $173.34$300.67K-6.43%
01‏/11‏/2026$185.78$185.78$184.79 $185.13$4.71K-0.35%
31‏/10‏/2026$184.64$185.83$184.64 $185.79$3.59K+0.62%
30‏/10‏/2026$194.26$195.07$183.36 $184.63$96.66K-4.96%
29‏/10‏/2026$195.24$199.97$191.24 $193.98$176.95K-0.65%
28‏/10‏/2026$198.70$199.15$193.60 $195.39$97.06K-1.67%
27‏/10‏/2026$199.18$201.94$197.08 $199.21$42.52K+0.02%
26‏/10‏/2026$197.39$200.18$193.55 $198.93$138.92K+0.78%
25‏/10‏/2026$196.86$198.13$196.00 $197.05$18.66K+0.10%
24‏/10‏/2026$197.78$197.97$195.02 $196.78$20.97K-0.51%
23‏/10‏/2026$196.97$197.52$191.10 $197.39$66.79K+0.21%
22‏/10‏/2026$200.19$202.68$194.97 $196.99$193.09K-1.60%
21‏/10‏/2026$193.55$202.44$190.53 $199.88$256.08K+3.27%
20‏/10‏/2026$194.37$196.24$189.89 $193.58$202.51K-0.41%
19‏/10‏/2026$188.09$197.09$185.24 $194.53$542.03K+3.42%
18‏/10‏/2026$184.30$188.31$182.55 $187.96$294.01K+1.99%
17‏/10‏/2026$184.57$185.56$183.49 $184.31$42.50K-0.14%
16‏/10‏/2026$199.71$203.56$184.16 $184.50$319.06K-7.62%
15‏/10‏/2026$197.82$201.04$193.06 $199.89$192.65K+1.05%
14‏/10‏/2026$208.10$210.09$197.21 $197.21$39.19K-5.23%
13‏/10‏/2026$208.43$210.95$206.31 $207.73$161.24K-0.34%
12‏/10‏/2026$210.37$212.97$206.43 $208.53$97.77K-0.87%
11‏/10‏/2026$209.32$211.20$208.89 $211.15$37.58K+0.87%
10‏/10‏/2026$208.73$209.63$208.73 $209.18$18.99K+0.22%
09‏/10‏/2026$198.51$209.34$198.51 $208.65$139.87K+5.11%
08‏/10‏/2026$193.95$204.50$192.73 $198.68$226.59K+2.44%
07‏/10‏/2026$192.17$194.60$190.48 $193.88$94.43K+0.89%
06‏/10‏/2026$189.33$194.43$189.14 $192.24$76.45K+1.54%
05‏/10‏/2026$189.51$192.51$187.79 $189.46$66.65K-0.03%
04‏/10‏/2026$189.38$189.95$189.15 $189.95$19.01K+0.30%
03‏/10‏/2026$189.01$189.46$188.75 $189.14$18.43K+0.07%
02‏/10‏/2026$190.76$194.74$188.49 $188.95$62.52K-0.95%
01‏/10‏/2026$187.32$191.63$186.51 $190.61$104.73K+1.76%
30‏/09‏/2026$187.37$191.04$186.15 $187.33$45.69K-0.02%
29‏/09‏/2026$188.01$188.49$185.26 $187.32$38.33K-0.37%
28‏/09‏/2026$189.99$190.12$185.96 $188.11$78.66K-0.99%
27‏/09‏/2026$189.90$192.91$189.71 $189.98$76.63K+0.04%
26‏/09‏/2026$189.91$190.25$189.42 $189.72$20.15K-0.10%
25‏/09‏/2026$192.22$193.98$189.51 $189.84$210.09K-1.24%
24‏/09‏/2026$191.14$194.75$187.85 $191.75$292.31K+0.32%
23‏/09‏/2026$185.05$193.60$183.21 $191.17$327.70K+3.31%
22‏/09‏/2026$183.17$185.45$182.22 $185.14$222.88K+1.08%
21‏/09‏/2026$177.85$183.44$177.25 $183.05$295.98K+2.92%
20‏/09‏/2026$177.24$177.93$176.65 $177.81$61.29K+0.32%
19‏/09‏/2026$177.25$177.55$176.75 $177.13$16.44K-0.07%
18‏/09‏/2026$175.63$178.15$172.37 $177.30$364.42K+0.95%
17‏/09‏/2026$175.44$177.87$173.07 $175.63$351.14K+0.11%
16‏/09‏/2026$172.07$175.22$169.14 $175.21$342.35K+1.82%
15‏/09‏/2026$172.84$176.59$169.78 $172.22$478.09K-0.36%
14‏/09‏/2026$164.41$174.17$164.41 $172.78$498.77K+5.09%
13‏/09‏/2026$167.73$167.76$164.00 $164.36$115.71K-2.01%
12‏/09‏/2026$167.48$168.04$167.48 $167.84$33.80K+0.21%
11‏/09‏/2026$166.35$168.62$165.30 $167.49$218.35K+0.69%
10‏/09‏/2026$169.76$170.57$164.54 $166.16$322.41K-2.12%
09‏/09‏/2026$170.83$171.74$168.82 $169.73$183.52K-0.64%
08‏/09‏/2026$180.55$180.55$170.18 $170.80$333.97K-5.40%
07‏/09‏/2026$176.19$181.11$174.60 $180.55$310.66K+2.47%
06‏/09‏/2026$175.87$177.14$175.71 $176.50$120.32K+0.36%
05‏/09‏/2026$174.48$176.09$174.48 $176.00$21.25K+0.87%
04‏/09‏/2026$182.41$183.02$173.73 $174.51$233.14K-4.33%
03‏/09‏/2026$169.81$185.62$169.12 $181.86$379.27K+7.10%
02‏/09‏/2026$180.29$180.32$165.91 $170.12$704.08K-5.64%
01‏/09‏/2026$186.30$186.52$179.18 $180.08$430.32K-3.34%
31‏/08‏/2026$184.73$187.97$183.29 $186.46$366.73K+0.94%
30‏/08‏/2026$186.37$187.03$184.65 $185.02$21.50K-0.72%
29‏/08‏/2026$185.66$186.50$185.52 $186.33$15.72K+0.36%
28‏/08‏/2026$185.09$188.30$184.17 $185.36$243.43K+0.15%
27‏/08‏/2026$177.67$186.83$176.27 $184.75$496.37K+3.98%
26‏/08‏/2026$172.05$179.40$169.53 $177.88$429.13K+3.39%
25‏/08‏/2026$175.50$179.94$172.22 $172.22$324.34K-1.87%
24‏/08‏/2026$180.96$180.96$171.68 $175.58$321.58K-2.97%
23‏/08‏/2026$180.32$181.27$179.63 $181.13$63.29K+0.45%
22‏/08‏/2026$179.82$180.36$178.80 $180.08$75.89K+0.14%
21‏/08‏/2026$173.81$182.59$172.84 $179.86$527.48K+3.48%
20‏/08‏/2026$175.48$176.40$172.50 $174.12$401.22K-0.78%
19‏/08‏/2026$170.79$176.81$169.74 $175.58$572.44K+2.80%
18‏/08‏/2026$171.87$175.04$169.67 $170.89$290.89K-0.57%
17‏/08‏/2026$175.04$176.30$171.48 $171.70$332.97K-1.91%
16‏/08‏/2026$175.44$175.94$175.37 $175.39$7.68K-0.03%
15‏/08‏/2026$173.97$175.35$173.97 $175.34$17.54K+0.79%
14‏/08‏/2026$177.94$180.30$174.04 $174.11$241.46K-2.15%
13‏/08‏/2026$170.38$180.00$170.27 $178.40$409.57K+4.71%
12‏/08‏/2026$174.20$174.50$168.68 $170.63$254.50K-2.05%
11‏/08‏/2026$173.33$177.95$171.60 $173.76$209.10K+0.25%
10‏/08‏/2026$172.84$179.58$168.57 $173.18$322.19K+0.20%
09‏/08‏/2026$172.53$174.19$172.42 $172.74$53.71K+0.12%
08‏/08‏/2026$171.38$177.54$170.41 $172.61$299.01K+0.72%
07‏/08‏/2026$156.64$172.34$155.87 $171.77$1.31M+9.66%
06‏/08‏/2026$157.00$158.55$153.17 $156.85$205.81K-0.10%
05‏/08‏/2026$159.90$165.86$156.51 $156.81$194.76K-1.93%
04‏/08‏/2026$144.43$164.11$142.97 $160.38$126.58K+11.04%
03‏/08‏/2026$124.22$144.71$123.97 $144.59$52.21K+16.40%
02‏/08‏/2026$123.46$124.98$123.41 $124.81$11.34K+1.09%
01‏/08‏/2026$123.06$123.46$122.99 $123.08$2.00K+0.02%
31‏/07‏/2026$123.46$124.03$119.87 $123.06$23.99K-0.32%
30‏/07‏/2026$123.08$123.62$120.66 $122.99$3.89K-0.07%
29‏/07‏/2026$124.43$127.21$120.65 $122.99$7.90K-1.16%
28‏/07‏/2026$130.88$132.62$118.25 $124.22$12.54K-5.09%
27‏/07‏/2026$123.68$132.10$123.57 $131.26$4.78K+6.13%
26‏/07‏/2026$123.00$123.37$122.88 $123.37$7.34K+0.30%
25‏/07‏/2026$122.38$123.29$122.29 $123.29$15.04K+0.74%
24‏/07‏/2026$124.23$125.28$122.45 $123.34$7.31K-0.72%
جميع الأقسام