CoinXview PortfolioApp
EN
Coin: 1,264Exchanges: 22Market cap: $2.68T +1.37%Vol 24h: $20.95BDominance: BTC 58.5% ETH 10.4%ETH gas: 0.04 gweiFear & Greed: 61/100

Lịch sử giá XMETA

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

Monthly returns XMETA

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+3.3%+27%-15%+0.3%—+12%

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$610.76$617.69$605.78 $616.99$203.65K+1.02%
11/02/2026$617.44$623.03$607.78 $610.49$753.20K-1.13%
11/01/2026$614.99$617.38$614.08 $617.38$56.16K+0.39%
10/31/2026$615.35$615.84$613.13 $615.12$26.19K-0.04%
10/30/2026$623.05$627.06$610.68 $615.36$649.04K-1.23%
10/29/2026$617.50$635.46$614.59 $622.76$1.28M+0.85%
10/28/2026$621.11$627.38$610.17 $617.60$1.26M-0.57%
10/27/2026$633.75$636.44$620.00 $621.08$568.04K-2.00%
10/26/2026$642.74$662.34$619.11 $633.46$1.13M-1.44%
10/25/2026$643.38$646.01$640.61 $642.98$83.22K-0.06%
10/24/2026$641.85$644.03$638.53 $643.53$268.20K+0.26%
10/23/2026$646.55$651.41$634.66 $641.93$813.41K-0.71%
10/22/2026$713.05$716.85$640.86 $647.07$1.79M-9.25%
10/21/2026$695.51$748.28$688.42 $712.40$1.65M+2.43%
10/20/2026$706.35$708.81$682.26 $695.62$642.73K-1.52%
10/19/2026$713.30$720.98$694.77 $707.01$902.98K-0.88%
10/18/2026$705.60$713.76$700.09 $712.99$165.10K+1.05%
10/17/2026$705.96$710.71$702.04 $705.30$129.91K-0.09%
10/16/2026$733.36$743.64$703.78 $706.31$663.64K-3.69%
10/15/2026$731.02$743.97$717.20 $732.99$576.01K+0.27%
10/14/2026$762.93$770.46$730.94 $730.94$552.63K-4.19%
10/13/2026$742.91$771.49$731.90 $763.36$625.44K+2.75%
10/12/2026$722.86$752.78$720.19 $741.68$590.91K+2.60%
10/11/2026$719.30$725.58$718.65 $723.01$147.70K+0.52%
10/10/2026$718.41$720.91$717.74 $719.46$75.73K+0.15%
10/09/2026$719.85$728.07$716.74 $718.65$153.56K-0.17%
10/08/2026$723.23$733.87$710.44 $719.92$314.59K-0.46%
10/07/2026$739.85$742.30$720.84 $723.43$130.52K-2.22%
10/06/2026$742.60$752.35$737.32 $739.68$574.85K-0.39%
10/05/2026$729.21$746.86$725.40 $742.28$505.86K+1.79%
10/04/2026$730.58$731.01$728.25 $729.63$30.60K-0.13%
10/03/2026$727.39$730.70$726.95 $730.69$23.54K+0.45%
10/02/2026$726.48$740.75$726.41 $727.57$299.75K+0.15%
10/01/2026$727.15$735.43$722.32 $725.89$331.87K-0.17%
09/30/2026$743.59$746.18$722.22 $727.81$495.41K-2.12%
09/29/2026$718.27$744.95$710.91 $743.23$386.02K+3.48%
09/28/2026$749.32$751.92$714.03 $718.24$1.02M-4.15%
09/27/2026$747.38$753.14$745.25 $750.04$171.22K+0.36%
09/26/2026$748.60$749.43$743.79 $747.49$90.12K-0.15%
09/25/2026$775.78$780.77$746.95 $748.44$621.79K-3.52%
09/24/2026$735.33$780.04$722.21 $775.64$1.99M+5.48%
09/23/2026$740.33$763.53$732.08 $733.81$1.15M-0.88%
09/22/2026$739.85$756.98$730.00 $740.50$1.53M+0.09%
09/21/2026$672.29$752.83$671.61 $740.28$1.58M+10.11%
09/20/2026$671.06$672.35$667.72 $672.35$44.22K+0.19%
09/19/2026$668.69$671.77$668.50 $671.47$143.62K+0.42%
09/18/2026$681.54$694.69$662.05 $668.43$958.01K-1.92%
09/17/2026$678.66$683.33$668.11 $681.61$501.40K+0.43%
09/16/2026$668.81$685.12$668.07 $678.59$752.05K+1.46%
09/15/2026$664.50$678.97$657.38 $668.81$851.79K+0.65%
09/14/2026$641.87$668.50$637.07 $664.58$1.34M+3.54%
09/13/2026$649.50$649.64$638.14 $641.79$295.05K-1.19%
09/12/2026$647.57$650.20$644.81 $649.55$76.24K+0.31%
09/11/2026$641.22$664.09$641.18 $647.17$387.11K+0.93%
09/10/2026$650.01$664.50$641.29 $641.29$1.12M-1.34%
09/09/2026$614.31$657.55$614.20 $649.76$2.20M+5.77%
09/08/2026$614.64$624.38$608.67 $614.46$1.13M-0.03%
09/07/2026$613.28$614.93$612.00 $614.93$121.26K+0.27%
09/06/2026$615.66$615.93$613.32 $613.32$111.36K-0.38%
09/05/2026$614.55$615.55$610.82 $615.48$214.99K+0.15%
09/04/2026$612.95$616.97$605.52 $615.00$285.02K+0.33%
09/03/2026$597.67$619.30$595.95 $613.01$795.32K+2.57%
09/02/2026$577.61$600.17$574.64 $597.82$920.66K+3.50%
09/01/2026$572.19$584.61$556.94 $577.83$1.12M+0.99%
08/31/2026$575.28$581.63$569.84 $572.38$547.36K-0.50%
08/30/2026$579.91$582.28$575.03 $575.23$154.80K-0.81%
08/29/2026$578.09$580.44$577.20 $579.92$117.73K+0.32%
08/28/2026$571.24$588.64$570.81 $577.65$912.50K+1.12%
08/27/2026$578.68$587.95$568.04 $571.46$714.51K-1.25%
08/26/2026$567.62$598.07$562.84 $578.66$1.82M+1.94%
08/25/2026$560.01$570.51$559.25 $567.29$522.67K+1.30%
08/24/2026$554.36$561.27$547.19 $559.93$479.80K+1.00%
08/23/2026$550.92$555.30$550.71 $553.93$131.42K+0.55%
08/22/2026$552.38$552.91$547.87 $551.39$366.60K-0.18%
08/21/2026$546.09$554.04$543.88 $553.05$575.48K+1.27%
08/20/2026$550.33$554.92$539.77 $546.22$1.09M-0.75%
08/19/2026$545.82$554.26$538.05 $550.35$1.02M+0.83%
08/18/2026$569.00$569.75$543.75 $545.05$1.28M-4.21%
08/17/2026$591.65$591.91$565.35 $569.00$573.58K-3.83%
08/16/2026$591.89$592.83$590.37 $591.19$93.21K-0.12%
08/15/2026$591.03$592.23$588.96 $591.74$234.92K+0.12%
08/14/2026$594.25$602.36$589.93 $591.08$534.71K-0.53%
08/13/2026$579.60$596.15$578.90 $594.16$844.16K+2.51%
08/12/2026$600.34$604.25$578.42 $579.48$976.93K-3.47%
08/11/2026$594.94$612.65$593.79 $599.84$575.47K+0.82%
08/10/2026$594.71$609.18$592.15 $594.08$1.04M-0.11%
08/09/2026$594.40$597.40$593.67 $595.03$62.82K+0.11%
08/08/2026$592.20$594.44$591.34 $594.10$140.66K+0.32%
08/07/2026$589.40$598.81$585.42 $591.90$248.47K+0.42%
08/06/2026$591.24$596.35$586.34 $589.67$338.34K-0.27%
08/05/2026$589.14$603.88$580.95 $592.30$581.88K+0.54%
08/04/2026$589.87$593.17$576.12 $589.37$525.14K-0.08%
08/03/2026$555.88$597.75$555.88 $589.84$264.43K+6.11%
08/02/2026$554.21$560.87$554.21 $555.71$69.55K+0.27%
08/01/2026$554.00$555.52$551.08 $553.30$138.20K-0.13%
07/31/2026$543.15$558.86$541.19 $554.52$958.67K+2.09%
07/30/2026$543.35$550.12$525.72 $542.92$2.81M-0.08%
07/29/2026$598.15$600.03$519.72 $543.23$2.62M-9.18%
07/28/2026$595.68$600.66$587.81 $598.00$85.19K+0.39%
07/27/2026$600.66$610.00$594.42 $595.75$181.73K-0.82%
07/26/2026$599.92$602.05$597.71 $602.05$1.99K+0.36%
07/25/2026$594.49$599.85$594.18 $599.85$2.60K+0.90%
07/24/2026$607.64$610.65$595.13 $596.51$40.30K-1.83%
07/23/2026$621.85$623.28$599.42 $606.83$93.36K-2.42%
07/22/2026$642.35$647.28$617.58 $620.41$30.48K-3.42%
07/21/2026$645.27$654.77$640.37 $641.35$60.00K-0.61%
07/20/2026$643.38$652.77$638.77 $643.78$14.50K+0.06%
07/19/2026$640.20$642.00$638.64 $639.57$205.53-0.10%
07/18/2026$639.09$640.61$637.28 $640.36$5.07K+0.20%
07/17/2026$663.77$663.77$627.60 $640.13$12.36K-3.56%
07/16/2026$682.50$689.56$662.00 $666.00$8.07K-2.42%
All sections