CoinXview PortfolioApp
EN
Coin: 1,251Exchanges: 22Market cap: $2.63T −5.57%Vol 24h: $38.97BDominance: BTC 58.4% ETH 10.4%ETH gas: 0.07 gweiFear & Greed: 25/100

Lịch sử giá XAAPL

Daily open, high, low, close and volume (UTC), from the exchange with the most XAAPL volume. Showing the last 365 days.

Monthly returns XAAPL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+3.1%+5.4%+3.2%+1.3%—+14%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/05/2026$350.34$355.52$348.89 $349.34$287.21K-0.29%
11/04/2026$331.08$354.57$327.43 $350.28$886.22K+5.80%
11/03/2026$330.31$334.75$322.03 $330.81$868.04K+0.15%
11/02/2026$344.91$347.08$324.00 $329.44$1.51M-4.49%
11/01/2026$344.85$345.41$343.64 $344.93$27.54K+0.02%
10/31/2026$345.68$345.98$344.63 $345.00$34.43K-0.20%
10/30/2026$352.52$353.35$342.04 $345.53$719.10K-1.98%
10/29/2026$346.20$352.84$345.89 $352.52$414.51K+1.83%
10/28/2026$347.51$347.51$343.91 $345.96$287.30K-0.45%
10/27/2026$343.97$348.22$342.70 $347.54$195.74K+1.04%
10/26/2026$346.44$347.41$341.78 $343.74$482.93K-0.78%
10/25/2026$347.07$347.65$345.49 $346.28$13.60K-0.23%
10/24/2026$347.92$347.92$346.34 $347.31$167.14K-0.18%
10/23/2026$348.65$352.00$345.87 $347.85$738.84K-0.23%
10/22/2026$343.75$348.74$342.46 $348.73$653.32K+1.45%
10/21/2026$338.53$345.32$337.23 $343.82$472.78K+1.56%
10/20/2026$343.35$343.96$337.68 $338.60$559.05K-1.38%
10/19/2026$344.41$346.12$340.43 $343.45$447.26K-0.28%
10/18/2026$343.47$346.47$342.76 $344.58$151.17K+0.32%
10/17/2026$343.18$344.00$342.63 $343.69$123.10K+0.15%
10/16/2026$341.26$350.36$341.06 $343.09$1.03M+0.54%
10/15/2026$344.95$348.10$341.13 $341.34$637.72K-1.05%
10/14/2026$340.63$347.38$340.47 $345.02$603.64K+1.29%
10/13/2026$341.44$348.28$340.68 $340.72$617.38K-0.21%
10/12/2026$337.04$342.50$336.81 $341.36$608.68K+1.28%
10/11/2026$336.32$337.06$336.08 $337.02$125.01K+0.21%
10/10/2026$336.30$337.45$336.09 $336.39$94.71K+0.03%
10/09/2026$340.66$340.74$331.13 $336.22$616.34K-1.30%
10/08/2026$336.48$341.67$336.01 $340.50$269.05K+1.19%
10/07/2026$333.83$338.35$333.02 $336.65$243.30K+0.84%
10/06/2026$332.99$334.33$330.89 $333.84$251.52K+0.26%
10/05/2026$333.26$335.93$331.68 $332.97$206.75K-0.09%
10/04/2026$333.42$333.63$333.01 $333.28$83.31K-0.04%
10/03/2026$333.44$333.86$333.09 $333.35$40.08K-0.03%
10/02/2026$330.60$334.36$330.30 $333.31$256.83K+0.82%
10/01/2026$334.46$334.79$326.17 $330.67$429.19K-1.13%
09/30/2026$330.34$339.45$329.16 $334.47$583.12K+1.25%
09/29/2026$338.57$338.75$329.12 $330.19$234.37K-2.48%
09/28/2026$340.13$342.80$338.15 $338.41$287.85K-0.51%
09/27/2026$340.25$340.87$339.32 $339.84$73.69K-0.12%
09/26/2026$341.39$341.39$339.82 $340.18$40.62K-0.35%
09/25/2026$335.88$341.60$334.82 $341.32$345.97K+1.62%
09/24/2026$336.88$338.90$334.43 $335.85$308.66K-0.31%
09/23/2026$339.83$344.27$335.72 $337.00$443.96K-0.83%
09/22/2026$338.56$344.99$338.25 $339.82$580.51K+0.37%
09/21/2026$335.09$339.51$333.37 $338.75$422.21K+1.09%
09/20/2026$335.01$335.46$333.44 $334.92$146.28K-0.03%
09/19/2026$334.92$335.48$334.80 $335.00$82.16K+0.02%
09/18/2026$336.39$339.00$332.76 $335.02$512.71K-0.41%
09/17/2026$333.49$338.30$330.64 $336.42$420.77K+0.88%
09/16/2026$331.98$335.56$331.17 $333.64$388.47K+0.50%
09/15/2026$332.12$332.39$328.59 $332.01$415.71K-0.03%
09/14/2026$331.03$335.34$328.60 $332.22$865.92K+0.36%
09/13/2026$333.20$333.68$329.97 $331.02$362.67K-0.65%
09/12/2026$332.53$333.49$332.33 $333.10$225.64K+0.17%
09/11/2026$325.67$335.99$325.00 $332.48$876.14K+2.09%
09/10/2026$317.84$326.72$315.97 $325.57$1.90M+2.43%
09/09/2026$316.43$319.00$310.23 $317.81$1.93M+0.44%
09/08/2026$320.37$320.61$315.09 $316.39$998.57K-1.24%
09/07/2026$320.66$321.61$319.46 $320.24$261.78K-0.13%
09/06/2026$321.68$321.91$320.63 $320.63$128.97K-0.33%
09/05/2026$320.09$321.73$320.00 $321.63$76.25K+0.48%
09/04/2026$327.80$328.91$318.05 $320.13$703.84K-2.34%
09/03/2026$324.81$330.74$323.70 $327.86$372.03K+0.94%
09/02/2026$325.20$328.17$323.74 $324.79$257.49K-0.13%
09/01/2026$317.31$327.19$314.83 $325.10$1.00M+2.46%
08/31/2026$318.94$320.98$313.29 $317.20$372.16K-0.55%
08/30/2026$320.13$321.70$318.56 $318.87$128.69K-0.39%
08/29/2026$320.06$321.95$319.61 $320.04$126.83K-0.01%
08/28/2026$314.87$322.26$314.59 $320.04$487.07K+1.64%
08/27/2026$311.82$315.24$309.67 $314.52$361.66K+0.87%
08/26/2026$309.27$315.24$308.56 $311.62$316.95K+0.76%
08/25/2026$310.76$313.41$308.03 $309.30$673.64K-0.47%
08/24/2026$310.37$313.44$309.29 $310.94$314.96K+0.18%
08/23/2026$309.26$310.79$308.53 $310.06$185.81K+0.26%
08/22/2026$309.73$310.05$307.00 $309.25$389.88K-0.15%
08/21/2026$312.31$312.77$307.13 $309.49$536.90K-0.90%
08/20/2026$316.96$320.25$310.76 $312.35$523.43K-1.45%
08/19/2026$310.43$319.41$308.06 $317.06$1.23M+2.14%
08/18/2026$305.53$311.74$305.29 $310.44$603.47K+1.61%
08/17/2026$306.17$307.91$303.36 $305.38$653.70K-0.26%
08/16/2026$305.60$306.58$305.34 $306.11$97.75K+0.17%
08/15/2026$306.06$306.23$305.38 $305.60$140.15K-0.15%
08/14/2026$305.00$307.71$304.67 $306.09$539.80K+0.36%
08/13/2026$301.79$306.19$301.74 $305.00$1.94M+1.06%
08/12/2026$305.18$305.45$300.87 $301.70$795.11K-1.14%
08/11/2026$307.60$309.81$303.00 $305.20$767.54K-0.78%
08/10/2026$312.38$313.77$304.90 $307.72$829.50K-1.49%
08/09/2026$312.22$313.33$312.14 $312.68$74.53K+0.15%
08/08/2026$313.28$313.38$311.84 $312.37$65.64K-0.29%
08/07/2026$312.63$314.78$311.00 $313.27$161.15K+0.20%
08/06/2026$312.58$316.23$309.81 $312.66$345.33K+0.03%
08/05/2026$310.52$313.39$305.93 $312.51$529.89K+0.64%
08/04/2026$304.18$311.46$302.27 $310.64$513.07K+2.12%
08/03/2026$310.78$313.08$303.12 $304.19$576.19K-2.12%
08/02/2026$307.33$311.80$307.33 $310.84$194.28K+1.14%
08/01/2026$307.64$309.02$306.46 $307.18$221.74K-0.15%
07/31/2026$312.95$315.84$300.54 $307.85$1.51M-1.63%
07/30/2026$340.70$341.20$305.95 $313.06$822.47K-8.11%
07/29/2026$341.69$344.98$337.83 $340.47$179.28K-0.36%
07/28/2026$337.38$342.89$336.24 $341.71$511.07K+1.28%
07/27/2026$334.25$339.84$333.27 $337.63$476.27K+1.01%
07/26/2026$332.86$334.36$332.49 $334.28$40.37K+0.43%
07/25/2026$332.94$333.24$332.05 $332.86$67.05K-0.02%
07/24/2026$321.65$334.38$320.20 $333.54$150.61K+3.70%
07/23/2026$325.61$326.22$319.76 $321.47$160.55K-1.27%
07/22/2026$324.83$328.88$323.74 $325.74$362.51K+0.28%
07/21/2026$326.32$329.60$322.45 $324.81$688.96K-0.46%
07/20/2026$334.10$334.95$324.24 $326.32$135.53K-2.33%
07/19/2026$333.04$334.57$332.76 $334.05$4.62K+0.30%
07/18/2026$333.88$334.08$332.59 $332.77$2.80K-0.33%
07/17/2026$335.00$338.64$329.60 $334.00$44.16K-0.30%
07/16/2026$327.87$335.14$327.80 $334.89$49.75K+2.14%
All sections