CoinXview PortfolioApp
EN
Coin: 1,239Exchanges: 22Market cap: $2.54T +0.07%Vol 24h: $22.73BDominance: BTC 58.9% ETH 10.1%ETH gas: 0.12 gweiFear & Greed: 43/100

Lịch sử giá XGOOGL

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

Monthly returns XGOOGL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-4.1%+2.8%-19%+3.9%—-17%

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
11/09/2026$283.03$296.50$282.80 $294.32$1.91M+3.99%
11/08/2026$284.56$287.09$279.50 $283.23$2.74M-0.47%
11/07/2026$285.94$287.00$283.87 $284.75$1.63M-0.42%
11/06/2026$279.78$290.89$279.57 $285.93$2.16M+2.20%
11/05/2026$291.30$295.89$277.61 $279.71$7.12M-3.98%
11/04/2026$279.85$296.60$273.54 $291.37$13.94M+4.12%
11/03/2026$280.88$282.18$275.55 $279.87$8.88M-0.36%
11/02/2026$284.16$287.68$279.35 $280.93$8.09M-1.14%
11/01/2026$283.33$284.61$282.87 $284.09$1.06M+0.27%
10/31/2026$282.16$283.58$281.49 $283.41$652.66K+0.44%
10/30/2026$281.76$285.85$277.90 $282.16$10.47M+0.14%
10/29/2026$293.75$298.68$280.00 $281.91$20.81M-4.03%
10/28/2026$323.73$328.10$289.24 $293.52$8.48M-9.33%
10/27/2026$318.92$324.22$315.08 $323.96$724.29K+1.58%
10/26/2026$321.68$323.38$317.24 $318.71$1.04M-0.92%
10/25/2026$321.33$322.72$320.43 $321.21$98.03K-0.04%
10/24/2026$321.77$322.14$318.39 $321.35$292.51K-0.13%
10/23/2026$324.76$326.48$320.76 $321.68$602.10K-0.95%
10/22/2026$333.61$334.24$322.71 $324.79$1.04M-2.64%
10/21/2026$341.27$342.21$331.14 $333.60$1.85M-2.25%
10/20/2026$344.86$345.71$338.76 $341.19$610.09K-1.06%
10/19/2026$343.37$346.92$342.04 $344.90$408.85K+0.45%
10/18/2026$338.85$343.72$338.42 $343.43$379.26K+1.35%
10/17/2026$339.70$340.89$338.15 $338.78$322.38K-0.27%
10/16/2026$348.70$350.87$339.32 $339.57$854.39K-2.62%
10/15/2026$345.02$352.08$341.12 $348.33$1.79M+0.96%
10/14/2026$354.45$359.50$344.50 $344.70$1.61M-2.75%
10/13/2026$353.41$358.73$349.46 $354.48$1.67M+0.30%
10/12/2026$352.66$356.51$350.20 $353.34$932.41K+0.19%
10/11/2026$351.46$352.86$350.85 $352.85$369.95K+0.40%
10/10/2026$351.77$353.06$351.13 $351.44$373.36K-0.09%
10/09/2026$348.40$354.76$348.32 $351.85$1.19M+0.99%
10/08/2026$350.42$356.65$346.89 $348.60$2.22M-0.52%
10/07/2026$348.07$350.69$343.50 $350.47$1.07M+0.69%
10/06/2026$345.99$348.95$344.96 $348.03$1.13M+0.59%
10/05/2026$344.39$349.70$342.36 $346.05$1.47M+0.48%
10/04/2026$343.77$347.60$343.58 $344.49$430.33K+0.21%
10/03/2026$343.13$343.90$342.48 $343.82$320.69K+0.20%
10/02/2026$339.26$345.57$339.22 $343.00$1.49M+1.10%
10/01/2026$349.34$355.33$335.90 $339.30$2.79M-2.87%
09/30/2026$341.50$359.60$340.69 $349.34$4.06M+2.30%
09/29/2026$342.58$343.81$338.33 $341.38$757.00K-0.35%
09/28/2026$343.50$343.73$339.84 $342.52$936.55K-0.29%
09/27/2026$343.58$344.69$343.18 $343.23$107.23K-0.10%
09/26/2026$344.42$344.42$342.98 $343.58$125.11K-0.24%
09/25/2026$341.59$347.02$341.35 $344.27$1.66M+0.78%
09/24/2026$339.27$343.14$335.46 $341.90$3.11M+0.78%
09/23/2026$352.07$353.18$337.70 $339.20$2.27M-3.66%
09/22/2026$356.26$364.07$350.46 $352.05$1.47M-1.18%
09/21/2026$350.92$357.42$349.25 $356.26$1.60M+1.52%
09/20/2026$351.08$352.49$348.95 $350.95$565.00K-0.04%
09/19/2026$350.66$351.56$350.10 $351.08$412.00K+0.12%
09/18/2026$346.91$359.51$346.60 $350.28$1.78M+0.97%
09/17/2026$345.12$349.36$344.28 $346.84$897.33K+0.50%
09/16/2026$344.49$348.23$340.88 $345.37$980.83K+0.26%
09/15/2026$347.19$348.17$342.92 $344.35$840.24K-0.82%
09/14/2026$337.20$349.72$334.74 $347.23$1.86M+2.97%
09/13/2026$340.65$341.68$336.22 $337.59$728.62K-0.90%
09/12/2026$338.32$341.32$337.84 $340.66$314.85K+0.69%
09/11/2026$331.56$342.72$331.06 $338.24$1.03M+2.01%
09/10/2026$331.03$333.14$327.69 $331.43$1.10M+0.12%
09/09/2026$338.52$339.71$328.06 $331.01$1.33M-2.22%
09/08/2026$338.94$339.63$333.45 $338.48$852.54K-0.14%
09/07/2026$338.07$339.29$337.73 $339.02$321.89K+0.28%
09/06/2026$339.57$339.68$337.81 $338.12$211.54K-0.43%
09/05/2026$338.78$339.70$338.37 $339.68$138.53K+0.27%
09/04/2026$342.68$343.77$337.24 $338.79$642.20K-1.14%
09/03/2026$338.37$344.42$336.59 $342.72$1.15M+1.29%
09/02/2026$336.95$339.58$333.23 $338.17$1.04M+0.36%
09/01/2026$339.73$339.98$333.23 $337.17$1.13M-0.75%
08/31/2026$344.46$345.73$337.53 $339.76$860.08K-1.36%
08/30/2026$346.19$346.86$344.26 $344.33$174.09K-0.54%
08/29/2026$346.05$346.66$345.53 $345.62$142.57K-0.12%
08/28/2026$340.76$348.87$340.52 $345.90$886.40K+1.51%
08/27/2026$342.89$342.99$338.88 $340.53$652.57K-0.69%
08/26/2026$346.72$347.82$340.23 $342.89$558.25K-1.10%
08/25/2026$347.90$350.65$345.69 $346.48$412.41K-0.41%
08/24/2026$347.70$351.55$342.11 $347.64$1.01M-0.02%
08/23/2026$344.75$348.12$343.38 $347.65$386.96K+0.84%
08/22/2026$344.81$345.19$342.78 $344.86$264.70K+0.01%
08/21/2026$341.25$346.32$340.71 $344.98$1.24M+1.09%
08/20/2026$344.97$345.87$338.84 $340.95$772.25K-1.17%
08/19/2026$344.32$346.88$341.29 $344.79$1.05M+0.14%
08/18/2026$344.20$345.01$340.87 $344.23$652.01K+0.01%
08/17/2026$348.78$349.44$342.52 $344.15$1.03M-1.33%
08/16/2026$348.01$349.84$347.91 $348.66$115.08K+0.19%
08/15/2026$347.51$348.54$346.92 $348.15$451.69K+0.18%
08/14/2026$346.90$350.68$344.86 $347.54$912.38K+0.18%
08/13/2026$343.69$348.13$343.33 $346.90$2.00M+0.93%
08/12/2026$345.56$347.28$341.33 $343.63$1.84M-0.56%
08/11/2026$356.92$358.25$343.76 $345.57$2.78M-3.18%
08/10/2026$356.53$358.12$352.97 $356.54$2.39M+0.00%
08/09/2026$357.09$359.18$355.70 $357.09$467.22K+0.00%
08/08/2026$355.12$357.46$354.79 $357.13$463.30K+0.57%
08/07/2026$358.90$359.57$354.10 $354.99$1.81M-1.09%
08/06/2026$365.09$366.90$357.11 $358.75$1.01M-1.74%
08/05/2026$379.46$386.69$357.30 $364.85$3.92M-3.85%
08/04/2026$371.34$380.58$366.71 $379.14$794.83K+2.10%
08/03/2026$358.30$376.66$357.69 $371.07$768.99K+3.56%
08/02/2026$352.30$358.49$352.30 $358.45$97.90K+1.75%
08/01/2026$354.19$354.95$350.21 $352.34$247.98K-0.52%
07/31/2026$335.76$358.65$335.69 $354.19$2.00M+5.49%
07/30/2026$336.39$338.61$330.84 $335.86$21.85M-0.16%
07/29/2026$335.96$342.63$329.63 $336.22$5.73M+0.08%
07/28/2026$327.21$336.11$324.00 $335.97$3.22M+2.68%
07/27/2026$324.75$330.49$321.55 $327.17$866.81K+0.75%
07/26/2026$320.25$324.78$320.03 $324.74$5.43M+1.40%
07/25/2026$319.16$321.06$316.01 $319.98$546.80K+0.26%
07/24/2026$319.38$324.50$317.06 $319.36$1.71M-0.01%
07/23/2026$332.24$336.66$315.56 $319.38$4.04M-3.87%
07/22/2026$349.27$353.00$325.11 $331.10$12.93M-5.20%
07/21/2026$353.33$357.28$347.46 $349.26$6.29M-1.15%
07/20/2026$349.15$359.41$347.90 $353.35$1.51M+1.20%
07/19/2026$346.89$349.09$345.75 $349.09$15.36M+0.63%
07/18/2026$346.43$347.37$346.43 $347.00$71.45K+0.16%
07/17/2026$357.82$357.82$343.33 $346.74$8.00M-3.10%
07/16/2026$373.65$379.47$353.35 $357.81$57.88K-4.24%
All sections