CoinXview PortfolioApp
EN
Coin: 1,260Exchanges: 22Market cap: $2.69T +0.56%Vol 24h: $25.48BDominance: BTC 58.5% ETH 10.5%ETH gas: 0.05 gweiFear & Greed: 59/100

Lịch sử giá XAMD

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

Monthly returns XAMD

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-1.0%+31%-17%-4.2%—+3%

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
11/03/2026$473.74$497.94$469.01 $488.06$169.43K+3.02%
11/02/2026$514.18$520.26$466.87 $473.72$371.13K-7.87%
11/01/2026$509.21$514.72$508.27 $514.34$84.79K+1.01%
10/31/2026$509.70$512.69$505.49 $509.26$63.79K-0.09%
10/30/2026$529.66$536.00$493.26 $509.36$619.94K-3.83%
10/29/2026$567.09$575.38$525.78 $529.20$1.09M-6.68%
10/28/2026$563.94$580.87$560.64 $566.50$330.60K+0.45%
10/27/2026$536.57$564.70$525.87 $564.08$351.02K+5.13%
10/26/2026$518.39$536.57$510.98 $536.21$317.69K+3.44%
10/25/2026$521.02$524.44$515.15 $517.92$135.42K-0.59%
10/24/2026$517.57$520.72$511.73 $520.67$149.49K+0.60%
10/23/2026$506.22$524.44$502.25 $517.51$684.24K+2.23%
10/22/2026$542.32$547.49$503.41 $506.45$828.58K-6.61%
10/21/2026$550.77$557.38$538.39 $540.90$1.33M-1.79%
10/20/2026$539.35$551.20$526.00 $550.82$460.52K+2.13%
10/19/2026$530.80$554.83$530.80 $539.51$775.60K+1.64%
10/18/2026$528.68$531.66$515.80 $530.73$103.87K+0.39%
10/17/2026$528.11$533.50$514.86 $529.03$217.39K+0.17%
10/16/2026$554.27$566.82$525.77 $527.61$578.96K-4.81%
10/15/2026$556.47$568.78$530.82 $554.48$568.34K-0.36%
10/14/2026$609.07$614.77$555.42 $555.99$342.58K-8.71%
10/13/2026$590.54$611.10$571.96 $609.02$876.44K+3.13%
10/12/2026$612.96$614.37$587.22 $589.42$222.97K-3.84%
10/11/2026$609.71$614.98$608.23 $613.22$25.01K+0.58%
10/10/2026$608.57$612.72$608.57 $609.62$59.90K+0.17%
10/09/2026$619.68$633.81$606.18 $607.93$287.32K-1.90%
10/08/2026$646.86$650.46$614.12 $618.98$298.38K-4.31%
10/07/2026$651.69$653.98$633.82 $647.16$269.03K-0.70%
10/06/2026$632.69$658.33$628.92 $651.60$632.21K+2.99%
10/05/2026$636.11$642.51$620.98 $632.35$601.64K-0.59%
10/04/2026$633.70$636.94$631.25 $636.31$90.42K+0.41%
10/03/2026$633.08$635.90$631.22 $633.53$44.53K+0.07%
10/02/2026$616.77$645.05$616.77 $633.41$495.10K+2.70%
10/01/2026$613.60$631.27$601.92 $617.04$420.92K+0.56%
09/30/2026$609.40$615.20$600.42 $613.76$240.68K+0.72%
09/29/2026$610.32$623.84$603.12 $609.46$156.22K-0.14%
09/28/2026$632.14$636.88$596.50 $611.18$1.61M-3.32%
09/27/2026$627.40$641.35$627.40 $632.25$375.53K+0.77%
09/26/2026$630.89$631.95$624.13 $627.34$246.27K-0.56%
09/25/2026$629.86$645.29$625.84 $631.05$829.94K+0.19%
09/24/2026$614.71$630.80$595.78 $629.59$950.60K+2.42%
09/23/2026$623.27$624.84$608.71 $614.41$396.11K-1.42%
09/22/2026$619.97$625.87$604.16 $623.33$856.20K+0.54%
09/21/2026$563.37$620.30$562.50 $620.30$1.40M+10.11%
09/20/2026$555.82$566.12$551.87 $563.78$264.03K+1.43%
09/19/2026$557.46$558.04$552.11 $556.11$124.60K-0.24%
09/18/2026$545.24$559.71$541.47 $557.42$802.64K+2.23%
09/17/2026$519.10$551.40$516.29 $545.29$567.54K+5.05%
09/16/2026$504.85$527.22$502.50 $519.26$493.60K+2.85%
09/15/2026$493.53$513.33$488.80 $504.17$412.26K+2.16%
09/14/2026$496.84$505.03$480.99 $493.90$527.86K-0.59%
09/13/2026$515.60$515.69$496.37 $496.65$463.37K-3.68%
09/12/2026$515.86$518.17$514.87 $515.75$68.28K-0.02%
09/11/2026$502.60$520.86$499.78 $515.55$258.89K+2.58%
09/10/2026$520.51$522.37$502.24 $502.24$335.99K-3.51%
09/09/2026$506.20$526.61$497.50 $520.54$520.89K+2.83%
09/08/2026$481.41$512.00$479.13 $505.38$1.17M+4.98%
09/07/2026$478.76$486.78$478.43 $481.70$1.83M+0.61%
09/06/2026$476.31$481.01$474.83 $478.59$73.64K+0.48%
09/05/2026$475.60$476.62$474.56 $476.35$53.61K+0.16%
09/04/2026$455.18$478.60$455.03 $476.01$616.76K+4.58%
09/03/2026$457.00$459.78$441.16 $455.25$943.04K-0.38%
09/02/2026$459.49$462.10$452.78 $456.47$286.89K-0.66%
09/01/2026$469.68$472.48$452.85 $459.63$279.07K-2.14%
08/31/2026$463.16$475.15$460.61 $469.77$263.02K+1.43%
08/30/2026$469.99$471.22$463.30 $464.02$65.03K-1.27%
08/29/2026$466.37$469.99$466.25 $469.35$17.00K+0.64%
08/28/2026$474.23$478.32$465.78 $466.16$406.54K-1.70%
08/27/2026$484.56$490.34$470.46 $474.85$590.85K-2.00%
08/26/2026$479.62$490.92$472.87 $484.54$464.45K+1.03%
08/25/2026$454.90$482.06$451.90 $479.54$654.16K+5.42%
08/24/2026$472.20$473.47$451.74 $454.73$389.24K-3.70%
08/23/2026$468.17$473.51$468.07 $472.09$188.50K+0.84%
08/22/2026$471.94$472.70$463.30 $467.83$232.56K-0.87%
08/21/2026$467.80$478.49$462.50 $472.50$847.33K+1.00%
08/20/2026$469.35$475.67$460.32 $468.57$698.76K-0.17%
08/19/2026$479.45$490.03$463.30 $469.99$1.50M-1.97%
08/18/2026$508.22$509.43$475.56 $479.49$769.76K-5.65%
08/17/2026$516.94$524.08$505.27 $508.25$738.79K-1.68%
08/16/2026$515.87$517.50$515.60 $516.94$90.42K+0.21%
08/15/2026$515.83$518.20$513.95 $516.30$178.67K+0.09%
08/14/2026$487.06$516.02$482.20 $515.50$1.38M+5.84%
08/13/2026$483.65$498.42$478.12 $486.77$912.60K+0.65%
08/12/2026$474.33$491.67$474.01 $483.57$914.15K+1.95%
08/11/2026$469.85$476.17$463.87 $474.92$1.12M+1.08%
08/10/2026$484.47$490.12$469.65 $469.65$1.14M-3.06%
08/09/2026$484.82$485.65$482.79 $484.54$167.30K-0.06%
08/08/2026$483.12$484.77$479.45 $484.77$336.48K+0.34%
08/07/2026$492.00$504.32$476.61 $482.97$1.82M-1.84%
08/06/2026$481.79$496.85$470.50 $491.86$2.82M+2.09%
08/05/2026$473.33$502.15$471.36 $482.01$3.64M+1.83%
08/04/2026$495.12$533.05$463.71 $473.24$4.30M-4.42%
08/03/2026$491.53$495.72$456.66 $495.72$1.03M+0.85%
08/02/2026$472.89$493.20$472.89 $491.48$528.16K+3.93%
08/01/2026$474.53$477.00$469.41 $472.85$143.90K-0.35%
07/31/2026$498.72$515.75$472.91 $472.91$1.47M-5.18%
07/30/2026$428.26$500.13$423.89 $499.73$1.76M+16.69%
07/29/2026$461.18$468.41$420.77 $428.21$2.37M-7.15%
07/28/2026$490.96$492.44$443.07 $461.17$2.04M-6.07%
07/27/2026$542.03$542.03$477.59 $491.31$1.55M-9.36%
07/26/2026$529.98$541.68$529.98 $541.65$11.23K+2.20%
07/25/2026$522.47$529.62$522.02 $529.62$47.01K+1.37%
07/24/2026$548.76$551.12$518.72 $521.07$5.13M-5.05%
07/23/2026$553.90$561.66$525.65 $548.70$5.03M-0.94%
07/22/2026$545.73$560.99$523.31 $553.33$340.45K+1.39%
07/21/2026$505.41$546.40$505.41 $544.80$76.91K+7.79%
07/20/2026$497.59$528.40$496.50 $505.09$52.96K+1.51%
07/19/2026$491.42$497.59$488.72 $493.63$3.67K+0.45%
07/18/2026$493.02$493.02$490.75 $490.75$112.91-0.46%
07/17/2026$498.25$505.12$462.62 $492.67$75.61K-1.12%
07/16/2026$515.52$516.46$492.75 $495.50$6.10K-3.88%
All sections