CoinXview PortfolioApp
EN
Coin: 1,251Exchanges: 22Market cap: $2.61T −0.32%Vol 24h: $17.57BDominance: BTC 58.4% ETH 10.5%ETH gas: 0.06 gweiFear & Greed: 52/100

Lịch sử giá XIREN

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

Monthly returns XIREN

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+1.0%+11%-41%-12%—-42%

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
11/06/2026$18.50$22.45$18.48 $21.24$130.78K+14.81%
11/05/2026$21.80$21.93$17.20 $18.51$292.04K-15.09%
11/04/2026$24.64$24.66$21.09 $21.81$428.06K-11.49%
11/03/2026$22.45$25.36$22.03 $24.59$117.40K+9.53%
11/02/2026$24.40$24.93$21.93 $22.55$148.28K-7.58%
11/01/2026$24.23$24.43$24.20 $24.34$12.63K+0.45%
10/31/2026$24.16$24.27$24.15 $24.27$4.31K+0.46%
10/30/2026$24.91$25.27$23.11 $24.13$104.10K-3.13%
10/29/2026$27.79$28.46$24.67 $24.81$203.67K-10.72%
10/28/2026$27.51$29.29$26.94 $27.70$190.45K+0.69%
10/27/2026$25.97$27.67$25.14 $27.64$163.29K+6.43%
10/26/2026$25.00$26.73$23.68 $25.98$195.50K+3.92%
10/25/2026$24.80$25.37$24.63 $25.07$13.35K+1.09%
10/24/2026$24.94$25.12$24.25 $24.72$24.09K-0.88%
10/23/2026$25.20$26.44$24.77 $24.90$164.77K-1.19%
10/22/2026$27.20$27.35$24.94 $25.15$293.17K-7.54%
10/21/2026$28.00$28.35$26.46 $27.20$594.68K-2.86%
10/20/2026$27.69$28.11$25.62 $28.01$606.37K+1.16%
10/19/2026$27.67$28.82$27.42 $27.64$539.59K-0.11%
10/18/2026$26.42$27.65$25.67 $27.57$103.16K+4.35%
10/17/2026$27.14$27.35$25.67 $26.52$130.86K-2.28%
10/16/2026$30.17$31.09$26.67 $27.08$244.24K-10.24%
10/15/2026$29.92$30.86$26.67 $30.12$579.67K+0.67%
10/14/2026$35.10$35.50$29.65 $29.78$162.75K-15.16%
10/13/2026$34.57$35.28$32.81 $35.11$246.60K+1.56%
10/12/2026$37.05$38.59$34.59 $34.68$620.96K-6.40%
10/11/2026$35.33$37.28$35.22 $37.20$122.20K+5.29%
10/10/2026$35.34$35.42$35.16 $35.34$50.12K+0.00%
10/09/2026$36.06$37.05$34.67 $35.30$184.66K-2.11%
10/08/2026$39.12$39.23$35.31 $36.05$374.65K-7.85%
10/07/2026$41.40$41.47$38.37 $39.14$392.76K-5.46%
10/06/2026$40.50$42.20$40.37 $41.36$303.97K+2.12%
10/05/2026$42.12$42.48$40.00 $40.51$238.81K-3.82%
10/04/2026$41.52$42.09$41.44 $42.09$64.10K+1.37%
10/03/2026$41.73$41.73$40.88 $41.35$97.89K-0.91%
10/02/2026$40.90$43.87$40.80 $41.71$418.87K+1.98%
10/01/2026$41.25$42.20$39.40 $40.86$427.56K-0.95%
09/30/2026$41.68$42.37$40.72 $41.20$114.38K-1.15%
09/29/2026$41.95$42.84$41.05 $41.68$90.74K-0.64%
09/28/2026$44.31$44.44$41.53 $41.97$120.52K-5.28%
09/27/2026$44.15$44.64$44.10 $44.33$15.10K+0.41%
09/26/2026$44.12$44.37$43.94 $44.09$22.80K-0.07%
09/25/2026$45.88$47.00$43.44 $44.15$242.45K-3.77%
09/24/2026$46.73$47.21$45.17 $45.89$579.10K-1.80%
09/23/2026$48.36$49.32$46.65 $46.81$365.03K-3.21%
09/22/2026$47.53$49.33$45.99 $48.40$362.64K+1.83%
09/21/2026$47.40$48.71$46.51 $47.44$348.26K+0.08%
09/20/2026$46.53$47.43$45.73 $47.39$65.95K+1.85%
09/19/2026$46.45$46.69$46.30 $46.58$47.89K+0.28%
09/18/2026$43.43$46.84$43.28 $46.54$483.39K+7.16%
09/17/2026$43.87$46.11$42.41 $43.54$310.78K-0.75%
09/16/2026$41.37$43.87$41.37 $43.86$189.70K+6.02%
09/15/2026$43.33$43.48$41.03 $41.44$104.47K-4.36%
09/14/2026$41.30$44.29$41.30 $43.28$476.91K+4.79%
09/13/2026$43.15$43.15$40.82 $41.30$49.08K-4.29%
09/12/2026$43.89$43.97$43.00 $43.14$4.30K-1.71%
09/11/2026$43.37$45.56$43.20 $43.76$437.81K+0.90%
09/10/2026$45.41$45.82$43.27 $43.34$342.88K-4.56%
09/09/2026$46.72$47.39$45.00 $45.18$574.53K-3.30%
09/08/2026$44.43$49.29$43.94 $46.67$614.01K+5.04%
09/07/2026$43.55$44.50$43.55 $44.48$28.00K+2.14%
09/06/2026$43.83$44.26$43.37 $43.38$31.31K-1.03%
09/05/2026$44.37$44.37$43.47 $43.69$21.01K-1.53%
09/04/2026$41.30$44.68$40.79 $44.40$324.32K+7.51%
09/03/2026$39.16$41.69$38.75 $41.23$223.12K+5.29%
09/02/2026$36.49$39.67$35.70 $39.24$264.15K+7.54%
09/01/2026$37.15$37.25$35.24 $36.49$233.16K-1.78%
08/31/2026$35.37$37.28$34.91 $37.15$204.18K+5.03%
08/30/2026$36.08$36.21$35.41 $35.41$18.90K-1.86%
08/29/2026$35.71$36.30$35.62 $36.18$23.70K+1.32%
08/28/2026$37.13$38.65$34.83 $35.63$449.89K-4.04%
08/27/2026$40.90$41.69$36.66 $37.12$578.27K-9.24%
08/26/2026$41.98$42.29$39.36 $40.88$130.77K-2.62%
08/25/2026$39.52$42.37$39.25 $41.95$118.57K+6.15%
08/24/2026$41.56$42.28$39.05 $39.45$98.90K-5.08%
08/23/2026$40.78$41.60$40.44 $41.43$9.66K+1.59%
08/22/2026$41.87$41.87$39.95 $40.76$23.61K-2.65%
08/21/2026$42.73$45.87$40.92 $41.77$98.93K-2.25%
08/20/2026$43.44$44.29$41.24 $42.41$22.68K-2.37%
08/19/2026$41.48$43.55$39.70 $43.55$286.62K+4.99%
08/18/2026$45.18$45.18$41.48 $41.48$55.03K-8.19%
08/17/2026$44.95$46.58$44.00 $45.49$7.61K+1.20%
08/16/2026$44.61$45.28$44.61 $44.97$20.07K+0.81%
08/15/2026$44.22$44.71$44.22 $44.49$2.83K+0.61%
08/14/2026$45.18$46.34$43.78 $44.25$4.05K-2.06%
08/13/2026$43.67$49.20$42.95 $45.32$33.86K+3.78%
08/12/2026$41.66$44.37$41.45 $43.73$13.10K+4.97%
08/11/2026$39.08$41.48$38.81 $41.45$7.26K+6.06%
08/10/2026$42.16$42.32$38.61 $38.97$21.16K-7.57%
08/09/2026$42.67$42.67$41.87 $42.24$834.55-1.01%
08/08/2026$41.61$42.67$41.51 $42.67$5.07K+2.55%
08/07/2026$38.46$41.60$37.41 $41.48$30.65K+7.85%
08/06/2026$38.43$40.30$37.50 $38.30$6.52K-0.34%
08/05/2026$40.56$41.60$38.26 $38.78$13.95K-4.39%
08/04/2026$39.96$42.02$39.33 $40.79$7.52K+2.08%
08/03/2026$37.75$40.27$35.73 $40.27$4.93K+6.68%
08/02/2026$38.02$38.66$37.44 $37.95$2.26K-0.18%
08/01/2026$36.79$38.26$36.66 $38.03$5.65K+3.37%
07/31/2026$39.77$41.63$35.63 $36.71$20.03K-7.69%
07/30/2026$30.35$40.30$29.77 $39.45$11.11K+29.98%
07/29/2026$34.55$34.71$28.74 $28.75$3.97K-16.79%
07/28/2026$35.99$35.99$32.80 $34.13$3.05K-5.17%
07/27/2026$38.36$38.65$34.95 $36.66$2.27K-4.43%
07/26/2026$37.32$37.77$37.32 $37.75$587.60+1.15%
07/25/2026$37.30$37.30$37.25 $37.25$36.33-0.13%
07/24/2026$40.06$41.09$37.08 $37.08$2.73K-7.44%
All sections