CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.54T −6.50%Vol 24h: $26.58BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.17 gweiFear & Greed: 26/100

Lịch sử giá XMSTR

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

Monthly returns XMSTR

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+42%+17%-13%-3.8%—+38%

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
11/08/2026$127.63$129.12$126.77 $128.39$1.08M+0.60%
11/07/2026$128.86$129.83$127.00 $127.65$644.94K-0.94%
11/06/2026$128.38$132.21$126.02 $128.87$5.74M+0.38%
11/05/2026$143.74$145.61$124.29 $128.31$7.11M-10.73%
11/04/2026$135.01$146.43$129.44 $143.79$9.45M+6.50%
11/03/2026$131.33$138.60$129.20 $134.98$8.65M+2.78%
11/02/2026$135.75$137.65$129.84 $131.31$5.60M-3.27%
11/01/2026$133.47$136.34$133.36 $135.69$1.93M+1.66%
10/31/2026$132.26$134.26$132.23 $133.43$1.24M+0.88%
10/30/2026$134.02$137.58$124.93 $132.26$9.59M-1.31%
10/29/2026$144.31$144.94$133.87 $134.02$6.34M-7.13%
10/28/2026$141.31$147.36$138.90 $144.31$4.29M+2.12%
10/27/2026$140.72$142.48$138.64 $141.28$3.99M+0.40%
10/26/2026$143.80$144.83$137.71 $140.72$4.65M-2.14%
10/25/2026$145.17$145.89$142.92 $143.81$2.12M-0.94%
10/24/2026$146.73$147.28$140.32 $145.19$3.90M-1.05%
10/23/2026$144.94$152.35$143.35 $146.70$5.18M+1.21%
10/22/2026$151.80$152.83$143.49 $144.88$7.44M-4.56%
10/21/2026$144.53$155.77$143.46 $151.74$6.42M+4.99%
10/20/2026$136.14$146.84$133.54 $144.49$5.70M+6.13%
10/19/2026$138.08$141.50$135.89 $136.01$6.86M-1.50%
10/18/2026$136.32$138.45$134.14 $138.15$1.76M+1.34%
10/17/2026$135.86$137.24$133.68 $136.32$2.12M+0.34%
10/16/2026$148.72$149.87$134.37 $135.86$6.37M-8.65%
10/15/2026$142.03$151.76$135.25 $148.70$8.86M+4.70%
10/14/2026$152.67$154.87$141.51 $142.03$6.10M-6.97%
10/13/2026$149.69$156.65$147.42 $152.64$5.34M+1.97%
10/12/2026$157.69$159.19$149.60 $149.62$4.51M-5.12%
10/11/2026$155.58$158.65$154.87 $157.62$856.14K+1.31%
10/10/2026$155.03$156.65$154.29 $155.55$865.57K+0.34%
10/09/2026$151.85$158.19$150.85 $155.00$4.44M+2.07%
10/08/2026$154.61$155.02$147.60 $151.84$5.80M-1.79%
10/07/2026$164.77$165.03$152.70 $154.59$5.16M-6.18%
10/06/2026$164.24$168.71$163.26 $164.92$5.13M+0.41%
10/05/2026$165.02$166.46$160.19 $164.32$4.75M-0.42%
10/04/2026$163.37$165.79$161.86 $164.93$3.02M+0.95%
10/03/2026$160.26$163.46$160.20 $163.42$1.00M+1.97%
10/02/2026$161.06$170.03$155.98 $160.30$10.08M-0.47%
10/01/2026$153.43$161.58$152.68 $161.03$5.17M+4.95%
09/30/2026$155.87$163.40$152.00 $153.36$8.11M-1.61%
09/29/2026$157.43$162.06$152.62 $155.77$6.22M-1.05%
09/28/2026$160.80$162.04$154.14 $157.40$5.72M-2.11%
09/27/2026$160.42$162.74$159.79 $160.96$1.49M+0.34%
09/26/2026$159.15$160.43$158.17 $160.43$1.95M+0.80%
09/25/2026$161.44$165.07$157.00 $159.12$3.97M-1.44%
09/24/2026$162.34$164.99$156.09 $161.35$4.79M-0.61%
09/23/2026$168.05$172.94$160.80 $162.33$6.61M-3.40%
09/22/2026$169.42$171.19$161.14 $168.05$5.71M-0.81%
09/21/2026$156.45$170.26$154.00 $169.40$9.93M+8.28%
09/20/2026$158.31$159.21$151.07 $156.43$5.84M-1.19%
09/19/2026$153.10$159.86$152.78 $158.31$4.61M+3.40%
09/18/2026$131.73$154.00$131.43 $153.03$6.00M+16.17%
09/17/2026$127.86$133.48$127.67 $131.70$4.81M+3.00%
09/16/2026$128.53$131.18$123.80 $127.85$5.42M-0.53%
09/15/2026$134.45$134.62$125.65 $128.53$4.53M-4.40%
09/14/2026$128.77$138.11$127.45 $134.33$4.75M+4.32%
09/13/2026$130.02$130.96$127.66 $128.76$1.58M-0.97%
09/12/2026$130.56$131.48$129.72 $130.06$451.38K-0.38%
09/11/2026$127.41$137.94$126.88 $130.59$5.00M+2.50%
09/10/2026$133.31$134.52$127.40 $127.40$5.14M-4.43%
09/09/2026$136.77$141.88$132.36 $133.31$4.98M-2.53%
09/08/2026$141.83$143.78$135.66 $136.79$4.91M-3.55%
09/07/2026$146.63$146.99$140.24 $141.84$3.53M-3.27%
09/06/2026$143.70$147.26$142.74 $146.68$2.02M+2.07%
09/05/2026$142.54$145.00$141.69 $143.68$1.08M+0.80%
09/04/2026$143.41$144.32$135.36 $142.54$4.76M-0.61%
09/03/2026$123.35$145.71$122.45 $143.44$6.92M+16.29%
09/02/2026$125.01$127.60$121.30 $123.52$4.99M-1.19%
09/01/2026$131.60$133.06$123.62 $125.01$4.59M-5.01%
08/31/2026$127.55$133.57$126.09 $131.65$2.77M+3.21%
08/30/2026$129.55$133.49$125.64 $127.68$1.45M-1.44%
08/29/2026$128.05$129.58$127.13 $129.55$776.77K+1.17%
08/28/2026$138.95$143.10$126.46 $127.74$9.35M-8.07%
08/27/2026$125.29$139.71$124.05 $139.05$7.09M+10.98%
08/26/2026$124.71$126.62$121.07 $125.32$2.70M+0.49%
08/25/2026$122.76$128.64$118.88 $124.60$10.83M+1.50%
08/24/2026$120.97$128.08$117.86 $122.62$3.56M+1.36%
08/23/2026$120.02$121.55$116.66 $120.88$2.82M+0.72%
08/22/2026$121.47$123.85$118.52 $120.00$6.22M-1.21%
08/21/2026$113.84$127.67$113.83 $121.48$11.23M+6.71%
08/20/2026$108.02$116.33$106.76 $113.85$9.00M+5.40%
08/19/2026$93.17$109.54$92.21 $108.00$11.54M+15.92%
08/18/2026$97.95$98.20$92.34 $93.18$3.62M-4.87%
08/17/2026$93.81$98.60$93.00 $97.98$3.25M+4.45%
08/16/2026$94.44$94.91$93.52 $93.80$345.87K-0.68%
08/15/2026$93.22$94.59$93.22 $94.42$460.77K+1.29%
08/14/2026$97.18$97.57$91.82 $93.22$3.23M-4.07%
08/13/2026$95.05$98.90$94.41 $97.18$3.14M+2.24%
08/12/2026$96.57$98.54$94.69 $95.03$3.00M-1.59%
08/11/2026$97.10$99.37$95.28 $96.60$2.90M-0.51%
08/10/2026$101.95$102.17$96.40 $97.06$2.85M-4.80%
08/09/2026$101.79$103.53$101.35 $101.94$553.42K+0.15%
08/08/2026$100.27$102.13$100.11 $101.85$500.75K+1.58%
08/07/2026$96.77$105.44$96.45 $100.33$4.52M+3.68%
08/06/2026$97.89$98.77$95.61 $96.79$1.12M-1.12%
08/05/2026$97.49$99.26$96.26 $97.93$1.89M+0.45%
08/04/2026$94.27$98.10$93.27 $97.53$945.87K+3.46%
08/03/2026$94.49$96.13$91.26 $94.22$887.00K-0.29%
08/02/2026$93.08$94.84$93.08 $94.49$211.05K+1.51%
08/01/2026$92.90$94.59$92.15 $93.00$236.24K+0.11%
07/31/2026$97.91$98.74$89.50 $92.84$1.86M-5.18%
07/30/2026$94.37$98.28$93.69 $97.89$957.15K+3.73%
07/29/2026$96.70$100.07$92.25 $94.56$1.33M-2.21%
07/28/2026$96.21$98.39$93.25 $96.79$1.55M+0.60%
07/27/2026$94.95$99.18$93.39 $96.17$2.25M+1.28%
07/26/2026$93.32$95.37$93.17 $95.12$47.20K+1.93%
07/25/2026$91.49$93.53$91.21 $93.34$176.08K+2.02%
07/24/2026$94.20$95.80$90.15 $91.36$1.39M-3.01%
07/23/2026$100.15$100.85$92.68 $94.23$2.81M-5.91%
07/22/2026$102.14$102.45$98.37 $100.17$2.18M-1.93%
07/21/2026$98.10$104.44$98.10 $101.92$11.52M+3.89%
07/20/2026$95.57$100.70$94.42 $98.20$126.22K+2.75%
07/19/2026$96.08$96.51$94.68 $95.86$13.48K-0.23%
07/18/2026$95.17$96.07$95.09 $95.83$11.35K+0.69%
07/17/2026$92.96$95.41$90.32 $95.10$235.34K+2.30%
07/16/2026$95.82$96.42$92.77 $92.77$79.47K-3.18%
All sections