CoinXview PortfolioApp
EN
Coin: 1,257Exchanges: 22Market cap: $2.76T +3.73%Vol 24h: $32.27BDominance: BTC 58.7% ETH 10.7%ETH gas: 0.10 gweiFear & Greed: 63/100

Lịch sử giá XAVGO

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

Monthly returns XAVGO

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-4.2%-4.7%-7.5%+1.6%—-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
11/04/2026$334.54$338.16$320.72 $332.07$431.19K-0.74%
11/03/2026$323.73$338.40$322.46 $334.53$265.62K+3.34%
11/02/2026$328.20$333.67$322.01 $323.70$351.44K-1.37%
11/01/2026$326.83$328.28$326.35 $328.23$79.79K+0.43%
10/31/2026$327.49$327.55$326.44 $326.87$38.44K-0.19%
10/30/2026$335.67$337.24$319.32 $327.28$528.60K-2.50%
10/29/2026$343.99$346.29$333.51 $335.55$858.67K-2.45%
10/28/2026$342.63$353.71$341.64 $344.02$545.86K+0.41%
10/27/2026$334.07$345.71$328.91 $342.95$425.59K+2.66%
10/26/2026$323.99$334.22$321.18 $333.59$163.21K+2.96%
10/25/2026$322.92$326.10$321.09 $324.00$39.17K+0.33%
10/24/2026$322.60$323.13$320.93 $322.97$50.27K+0.11%
10/23/2026$322.73$327.88$320.79 $322.27$122.42K-0.14%
10/22/2026$334.23$335.45$321.79 $322.87$461.79K-3.40%
10/21/2026$340.18$341.58$332.97 $333.77$237.01K-1.88%
10/20/2026$336.34$341.21$331.61 $340.18$252.91K+1.14%
10/19/2026$333.00$340.45$332.95 $336.34$227.41K+1.00%
10/18/2026$328.16$333.49$325.65 $332.83$122.48K+1.42%
10/17/2026$330.58$331.43$324.00 $328.27$208.35K-0.70%
10/16/2026$342.60$345.60$326.26 $330.72$219.64K-3.47%
10/15/2026$342.30$345.39$335.05 $342.53$443.45K+0.07%
10/14/2026$357.23$359.12$341.81 $342.15$434.14K-4.22%
10/13/2026$353.84$359.38$348.67 $357.45$810.51K+1.02%
10/12/2026$364.83$365.39$353.65 $353.67$775.53K-3.06%
10/11/2026$363.83$365.96$362.86 $365.02$105.06K+0.33%
10/10/2026$362.99$364.18$362.81 $363.54$31.37K+0.15%
10/09/2026$362.29$368.77$361.45 $362.84$353.18K+0.15%
10/08/2026$376.74$378.11$357.79 $362.14$580.30K-3.88%
10/07/2026$377.47$378.00$369.34 $376.74$672.81K-0.19%
10/06/2026$362.93$380.61$362.72 $377.35$530.15K+3.97%
10/05/2026$358.77$363.80$354.63 $363.01$314.52K+1.18%
10/04/2026$356.31$359.25$355.75 $358.66$62.58K+0.66%
10/03/2026$355.74$358.80$354.29 $356.28$90.54K+0.15%
10/02/2026$346.61$357.35$346.42 $355.49$649.75K+2.56%
10/01/2026$353.43$358.84$344.84 $346.64$907.44K-1.92%
09/30/2026$357.14$359.00$351.42 $353.59$415.19K-0.99%
09/29/2026$349.75$361.85$346.89 $357.18$582.93K+2.12%
09/28/2026$352.91$356.02$347.68 $349.88$387.83K-0.86%
09/27/2026$354.34$355.15$351.00 $352.94$345.75K-0.40%
09/26/2026$353.80$355.65$352.84 $354.20$260.56K+0.11%
09/25/2026$350.53$356.40$349.87 $353.66$422.55K+0.89%
09/24/2026$355.25$355.36$347.11 $350.54$554.44K-1.33%
09/23/2026$366.12$366.15$354.05 $355.47$730.95K-2.91%
09/22/2026$364.16$366.45$359.48 $366.03$616.40K+0.51%
09/21/2026$358.10$364.75$353.87 $364.33$882.28K+1.74%
09/20/2026$356.91$359.01$355.21 $358.39$72.75K+0.41%
09/19/2026$356.83$357.18$355.60 $356.75$63.07K-0.02%
09/18/2026$348.37$363.17$346.61 $356.83$895.32K+2.43%
09/17/2026$342.88$351.00$341.99 $348.29$820.59K+1.58%
09/16/2026$339.94$344.33$336.30 $342.79$509.22K+0.84%
09/15/2026$346.16$347.12$338.25 $339.77$770.90K-1.85%
09/14/2026$354.47$358.72$344.09 $346.34$789.37K-2.29%
09/13/2026$361.31$361.42$354.10 $354.52$335.39K-1.88%
09/12/2026$361.61$361.77$360.97 $361.27$24.00K-0.09%
09/11/2026$359.49$366.53$358.67 $361.69$665.85K+0.61%
09/10/2026$363.77$365.10$357.63 $359.52$662.54K-1.17%
09/09/2026$366.63$370.25$359.41 $363.99$702.31K-0.72%
09/08/2026$361.22$372.52$358.10 $366.54$1.10M+1.47%
09/07/2026$360.95$364.32$360.18 $361.14$309.35K+0.05%
09/06/2026$359.98$362.34$358.94 $360.78$476.96K+0.22%
09/05/2026$356.97$360.33$356.44 $360.15$44.99K+0.89%
09/04/2026$356.17$362.58$353.91 $356.86$924.53K+0.19%
09/03/2026$364.15$364.15$343.00 $356.13$2.17M-2.20%
09/02/2026$371.27$378.97$343.11 $364.13$1.06M-1.92%
09/01/2026$371.10$373.03$362.00 $371.20$388.43K+0.03%
08/31/2026$368.16$372.27$364.81 $371.32$442.47K+0.86%
08/30/2026$371.59$372.96$367.62 $367.62$69.03K-1.07%
08/29/2026$369.26$371.75$369.08 $370.92$44.82K+0.45%
08/28/2026$370.81$376.54$365.57 $368.96$490.64K-0.50%
08/27/2026$361.89$374.31$357.97 $370.73$1.10M+2.44%
08/26/2026$357.15$362.39$350.20 $362.04$686.92K+1.37%
08/25/2026$358.80$363.95$355.49 $357.74$644.45K-0.30%
08/24/2026$370.15$370.15$358.78 $359.00$227.06K-3.01%
08/23/2026$367.88$371.60$366.59 $370.59$96.44K+0.74%
08/22/2026$368.84$371.07$365.09 $367.74$121.37K-0.30%
08/21/2026$364.75$375.00$364.47 $368.85$501.65K+1.12%
08/20/2026$365.89$369.91$360.80 $364.75$666.69K-0.31%
08/19/2026$379.79$383.21$358.16 $366.26$1.82M-3.56%
08/18/2026$393.04$393.62$377.26 $379.78$392.49K-3.37%
08/17/2026$395.43$399.54$391.84 $393.17$613.94K-0.57%
08/16/2026$395.72$396.25$394.65 $395.59$33.16K-0.03%
08/15/2026$393.95$397.20$392.24 $395.72$131.40K+0.45%
08/14/2026$419.96$419.99$389.01 $394.14$678.75K-6.15%
08/13/2026$415.71$425.01$412.75 $419.26$60.79K+0.85%
08/12/2026$416.95$427.02$415.31 $415.56$208.13K-0.33%
08/11/2026$421.90$427.12$413.62 $416.54$316.52K-1.27%
08/10/2026$427.66$432.91$421.05 $422.77$395.57K-1.14%
08/09/2026$428.34$430.12$426.70 $427.89$127.23K-0.11%
08/08/2026$426.82$428.76$425.47 $428.49$16.53K+0.39%
08/07/2026$422.22$431.02$420.25 $426.65$300.48K+1.05%
08/06/2026$421.10$427.83$411.65 $421.94$257.88K+0.20%
08/05/2026$417.94$427.45$414.25 $421.05$260.39K+0.74%
08/04/2026$391.77$422.34$388.64 $417.81$346.02K+6.65%
08/03/2026$395.11$395.29$375.28 $392.39$241.01K-0.69%
08/02/2026$389.06$395.51$389.06 $394.40$51.34K+1.37%
08/01/2026$387.75$390.58$387.10 $388.00$75.70K+0.06%
07/31/2026$390.28$400.00$380.48 $387.68$438.11K-0.67%
07/30/2026$374.07$391.19$369.92 $390.62$179.29K+4.42%
07/29/2026$384.30$386.03$365.52 $373.21$289.51K-2.89%
07/28/2026$383.28$386.00$372.34 $384.42$263.57K+0.30%
07/27/2026$389.83$392.42$374.70 $383.01$211.63K-1.75%
07/26/2026$386.37$389.74$386.08 $389.74$14.71K+0.87%
07/25/2026$382.82$386.31$381.93 $386.20$22.98K+0.88%
07/24/2026$392.31$392.79$379.26 $381.93$377.30K-2.65%
07/23/2026$398.24$400.87$387.32 $392.26$415.73K-1.50%
07/22/2026$384.72$403.90$378.42 $398.32$183.98K+3.54%
07/21/2026$380.17$390.56$380.17 $384.62$80.65K+1.17%
07/20/2026$370.86$382.90$370.05 $379.67$13.18K+2.38%
07/19/2026$370.10$370.31$369.25 $369.88$7.78K-0.06%
07/18/2026$370.91$371.32$369.33 $369.68$612.96-0.33%
07/17/2026$374.78$376.29$360.40 $371.27$2.10K-0.94%
07/16/2026$388.71$390.64$376.00 $376.00$17.55K-3.27%
All sections