CoinXview PortfolioApp
EN
Coin: 1,249Exchanges: 22Market cap: $2.62T −0.45%Vol 24h: $24.47BDominance: BTC 58.2% ETH 10.4%ETH gas: 0.05 gweiFear & Greed: 54/100

Lịch sử giá XMSFT

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

Monthly returns XMSFT

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+9.8%+1.4%+2.0%+1.4%—+15%

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$530.11$535.97$521.75 $531.54$118.87K+0.27%
11/05/2026$554.54$560.16$525.93 $530.06$647.73K-4.41%
11/04/2026$517.88$559.14$510.09 $554.60$396.45K+7.09%
11/03/2026$509.48$523.45$503.70 $517.77$221.58K+1.63%
11/02/2026$524.73$529.69$506.36 $509.94$214.14K-2.82%
11/01/2026$523.97$526.04$523.51 $524.62$59.80K+0.12%
10/31/2026$523.53$524.82$522.75 $524.67$41.91K+0.22%
10/30/2026$529.68$530.72$515.43 $523.13$209.52K-1.24%
10/29/2026$546.29$560.33$520.49 $529.45$683.06K-3.08%
10/28/2026$533.62$567.91$527.13 $546.65$817.02K+2.44%
10/27/2026$533.27$535.09$529.06 $533.55$19.32K+0.05%
10/26/2026$522.70$534.16$522.70 $533.17$170.25K+2.00%
10/25/2026$523.81$525.33$522.17 $522.31$14.66K-0.29%
10/24/2026$524.90$525.12$521.85 $523.97$13.02K-0.18%
10/23/2026$521.82$525.89$516.32 $524.11$42.26K+0.44%
10/22/2026$531.70$534.03$521.18 $521.38$46.92K-1.94%
10/21/2026$528.73$533.61$526.28 $530.42$90.77K+0.32%
10/20/2026$533.39$537.35$527.20 $528.67$99.98K-0.88%
10/19/2026$533.10$535.95$527.32 $533.50$126.25K+0.08%
10/18/2026$527.42$533.82$526.07 $533.35$59.99K+1.12%
10/17/2026$527.83$530.29$526.99 $527.50$102.82K-0.06%
10/16/2026$538.52$544.05$525.41 $527.69$80.94K-2.01%
10/15/2026$531.75$541.33$528.01 $537.32$53.94K+1.05%
10/14/2026$541.90$547.38$530.66 $532.29$127.17K-1.77%
10/13/2026$541.65$551.32$539.22 $541.49$56.96K-0.03%
10/12/2026$536.47$542.91$536.19 $541.42$47.01K+0.92%
10/11/2026$534.89$536.52$534.64 $536.52$12.51K+0.30%
10/10/2026$535.17$535.65$534.23 $535.10$7.29K-0.01%
10/09/2026$522.93$537.32$522.59 $535.14$40.50K+2.33%
10/08/2026$529.84$533.53$519.42 $522.70$73.75K-1.35%
10/07/2026$530.08$532.12$524.57 $530.50$71.28K+0.08%
10/06/2026$525.19$535.22$525.19 $529.35$44.72K+0.79%
10/05/2026$517.85$532.02$514.07 $524.92$54.35K+1.37%
10/04/2026$517.96$518.68$517.49 $518.34$8.09K+0.07%
10/03/2026$517.18$518.45$517.17 $518.40$3.18K+0.24%
10/02/2026$515.50$522.00$510.87 $517.65$125.55K+0.42%
10/01/2026$514.37$522.82$511.11 $514.91$95.84K+0.10%
09/30/2026$509.98$519.66$507.31 $514.87$155.82K+0.96%
09/29/2026$509.93$513.25$502.67 $509.43$117.03K-0.10%
09/28/2026$516.87$518.47$502.94 $509.74$270.67K-1.38%
09/27/2026$517.43$519.09$515.99 $516.81$64.94K-0.12%
09/26/2026$517.36$518.25$516.27 $517.85$35.30K+0.09%
09/25/2026$497.00$519.26$496.31 $518.08$475.71K+4.24%
09/24/2026$499.92$500.28$491.45 $496.12$268.08K-0.76%
09/23/2026$500.03$509.24$495.58 $499.90$504.51K-0.03%
09/22/2026$501.81$509.88$492.67 $500.47$781.23K-0.27%
09/21/2026$494.99$501.90$491.51 $501.40$245.59K+1.29%
09/20/2026$494.82$496.49$493.12 $496.15$78.40K+0.27%
09/19/2026$494.28$494.88$494.06 $494.82$65.13K+0.11%
09/18/2026$496.98$503.25$491.67 $494.23$358.46K-0.55%
09/17/2026$493.32$501.30$493.11 $496.89$279.52K+0.72%
09/16/2026$498.83$499.15$488.08 $493.00$78.50K-1.17%
09/15/2026$504.10$505.80$492.04 $498.55$346.95K-1.10%
09/14/2026$492.31$509.65$491.00 $504.24$110.69K+2.42%
09/13/2026$495.79$495.79$491.00 $491.72$17.95K-0.82%
09/12/2026$494.75$495.94$494.65 $495.94$2.31K+0.24%
09/11/2026$490.56$498.63$490.56 $494.93$69.05K+0.89%
09/10/2026$492.92$494.64$487.00 $490.52$163.92K-0.49%
09/09/2026$494.24$495.14$490.17 $492.57$33.89K-0.34%
09/08/2026$498.63$498.82$490.38 $493.15$100.20K-1.10%
09/07/2026$500.73$501.19$496.42 $497.16$21.92K-0.71%
09/06/2026$501.62$502.80$500.77 $500.78$15.46K-0.17%
09/05/2026$499.30$502.14$499.30 $502.13$26.05K+0.57%
09/04/2026$509.15$510.20$499.14 $499.30$103.27K-1.93%
09/03/2026$497.37$515.44$495.91 $509.26$137.75K+2.39%
09/02/2026$500.94$500.94$494.07 $498.53$160.72K-0.48%
09/01/2026$507.83$507.83$497.08 $501.31$109.29K-1.28%
08/31/2026$512.21$512.22$506.79 $507.56$85.66K-0.91%
08/30/2026$515.04$516.12$511.82 $511.82$36.50K-0.63%
08/29/2026$513.62$515.84$513.44 $515.39$27.50K+0.34%
08/28/2026$503.48$517.55$502.78 $512.31$117.46K+1.75%
08/27/2026$496.26$506.22$490.50 $503.32$155.95K+1.42%
08/26/2026$489.52$498.48$487.51 $495.96$73.52K+1.32%
08/25/2026$487.00$492.09$484.32 $489.75$106.41K+0.56%
08/24/2026$486.67$490.50$482.33 $487.39$145.37K+0.15%
08/23/2026$482.71$486.52$481.31 $486.52$95.89K+0.79%
08/22/2026$483.56$483.99$479.60 $482.70$42.82K-0.18%
08/21/2026$481.19$486.25$479.10 $483.56$104.77K+0.49%
08/20/2026$485.15$488.99$480.57 $481.38$361.97K-0.78%
08/19/2026$481.57$489.37$477.95 $485.22$150.65K+0.76%
08/18/2026$480.00$484.51$478.40 $481.37$115.69K+0.29%
08/17/2026$495.86$495.86$479.11 $480.77$118.76K-3.04%
08/16/2026$496.59$497.71$496.21 $496.82$5.11K+0.05%
08/15/2026$496.01$496.72$496.01 $496.63$12.97K+0.12%
08/14/2026$496.28$503.03$494.00 $495.86$324.65K-0.08%
08/13/2026$489.62$501.34$489.52 $496.26$126.54K+1.36%
08/12/2026$502.72$503.00$489.54 $489.54$55.12K-2.62%
08/11/2026$506.38$507.10$500.24 $502.14$119.67K-0.84%
08/10/2026$499.02$513.37$497.96 $505.89$192.82K+1.38%
08/09/2026$500.00$501.03$498.25 $499.16$5.42K-0.17%
08/08/2026$500.13$500.24$498.63 $499.80$14.50K-0.07%
08/07/2026$498.43$505.23$496.61 $499.77$60.07K+0.27%
08/06/2026$486.89$501.63$482.50 $498.81$186.14K+2.45%
08/05/2026$490.97$498.94$484.25 $486.52$371.95K-0.91%
08/04/2026$484.12$499.27$476.20 $490.48$257.36K+1.31%
08/03/2026$465.68$491.56$465.68 $484.63$258.66K+4.07%
08/02/2026$460.84$466.00$460.62 $465.31$67.75K+0.97%
08/01/2026$462.38$463.51$459.33 $460.14$75.72K-0.48%
07/31/2026$448.63$467.13$445.67 $461.88$637.10K+2.95%
07/30/2026$425.34$458.89$417.20 $448.64$640.44K+5.48%
07/29/2026$395.96$428.98$389.72 $425.34$469.38K+7.42%
07/28/2026$389.53$400.28$389.53 $395.52$141.24K+1.54%
07/27/2026$385.50$394.37$383.96 $389.81$21.61K+1.12%
07/26/2026$383.78$385.24$383.09 $384.81$3.75K+0.27%
07/25/2026$381.49$383.06$380.80 $383.06$3.88K+0.41%
07/24/2026$382.89$388.61$381.62 $382.21$101.12K-0.18%
07/23/2026$389.16$391.31$380.80 $382.99$35.66K-1.59%
07/22/2026$396.25$400.38$386.73 $388.26$38.56K-2.02%
07/21/2026$401.55$401.83$396.31 $396.32$35.38K-1.30%
07/20/2026$394.38$403.30$389.06 $401.24$70.42K+1.74%
07/19/2026$396.30$397.85$396.21 $396.61$9.23K+0.08%
07/18/2026$394.15$396.42$393.70 $396.09$38.58K+0.49%
07/17/2026$399.73$400.00$390.01 $394.86$8.12K-1.22%
07/16/2026$397.72$404.73$397.41 $400.14$14.04K+0.61%
All sections