CoinXview PortfolioApp
EN
Coin: 1,251Exchanges: 22Market cap: $2.62T −5.57%Vol 24h: $39.06BDominance: BTC 58.4% ETH 10.4%ETH gas: 0.16 gweiFear & Greed: 24/100

Lịch sử giá XTSM

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

Monthly returns XTSM

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+2.6%+9.9%-10%-9.5%—-9%

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
11/05/2026$394.01$395.12$368.05 $370.62$362.93K-5.94%
11/04/2026$408.19$412.85$392.64 $394.04$695.52K-3.47%
11/03/2026$402.28$413.51$396.12 $408.02$740.36K+1.43%
11/02/2026$411.30$416.80$399.16 $402.34$639.27K-2.18%
11/01/2026$409.61$411.46$408.38 $411.39$21.71K+0.43%
10/31/2026$409.58$410.17$408.53 $409.63$25.14K+0.01%
10/30/2026$420.50$421.62$401.18 $409.56$268.07K-2.60%
10/29/2026$431.89$436.40$418.33 $420.51$257.77K-2.63%
10/28/2026$437.37$441.04$428.85 $431.17$169.95K-1.42%
10/27/2026$427.62$438.77$421.32 $438.12$129.90K+2.46%
10/26/2026$418.56$429.33$415.45 $427.45$154.64K+2.12%
10/25/2026$419.29$420.73$417.61 $419.37$51.64K+0.02%
10/24/2026$418.42$419.36$417.20 $418.96$48.68K+0.13%
10/23/2026$410.74$421.72$408.63 $417.93$201.73K+1.75%
10/22/2026$427.51$429.81$410.30 $410.83$319.81K-3.90%
10/21/2026$431.62$435.33$424.55 $427.18$449.27K-1.03%
10/20/2026$421.49$433.88$414.11 $431.89$431.94K+2.47%
10/19/2026$415.07$427.62$414.32 $421.47$759.21K+1.54%
10/18/2026$412.99$415.99$409.00 $415.02$60.26K+0.49%
10/17/2026$413.01$414.58$410.51 $412.88$83.03K-0.03%
10/16/2026$423.15$425.49$411.34 $413.09$462.21K-2.38%
10/15/2026$424.09$429.80$407.79 $422.74$1.12M-0.32%
10/14/2026$446.20$448.93$423.21 $423.60$320.58K-5.06%
10/13/2026$444.70$447.33$437.95 $446.20$475.92K+0.34%
10/12/2026$455.13$461.53$444.60 $444.60$304.98K-2.31%
10/11/2026$453.46$455.30$452.67 $455.23$19.86K+0.39%
10/10/2026$454.07$454.39$453.42 $453.74$77.79K-0.07%
10/09/2026$459.64$467.11$450.44 $453.52$225.06K-1.33%
10/08/2026$474.07$475.05$453.67 $459.37$372.10K-3.10%
10/07/2026$483.73$484.01$471.88 $474.18$127.20K-1.97%
10/06/2026$486.39$487.13$481.76 $483.74$105.35K-0.54%
10/05/2026$477.51$487.08$474.52 $486.40$202.85K+1.86%
10/04/2026$473.33$477.77$472.98 $477.77$86.82K+0.94%
10/03/2026$473.04$473.73$471.54 $473.73$22.45K+0.15%
10/02/2026$460.09$474.51$458.45 $473.06$245.56K+2.82%
10/01/2026$457.53$462.85$453.99 $459.37$70.44K+0.40%
09/30/2026$457.46$461.98$453.84 $457.76$148.69K+0.07%
09/29/2026$453.06$459.16$447.10 $457.37$219.46K+0.95%
09/28/2026$451.14$455.16$443.60 $452.54$155.49K+0.31%
09/27/2026$451.42$453.53$451.09 $451.52$24.58K+0.02%
09/26/2026$451.24$451.91$450.27 $451.59$39.85K+0.08%
09/25/2026$449.72$456.06$449.40 $451.10$78.27K+0.31%
09/24/2026$446.99$452.37$439.19 $450.76$140.38K+0.84%
09/23/2026$450.69$450.69$443.25 $446.85$156.07K-0.85%
09/22/2026$446.79$452.61$437.17 $450.98$173.22K+0.94%
09/21/2026$434.48$446.51$433.68 $446.51$96.61K+2.77%
09/20/2026$432.31$435.28$431.31 $434.84$24.68K+0.59%
09/19/2026$433.44$433.49$431.35 $432.25$16.65K-0.27%
09/18/2026$430.04$434.76$427.08 $433.16$154.54K+0.73%
09/17/2026$421.08$430.51$418.50 $430.06$106.62K+2.13%
09/16/2026$414.18$421.20$413.63 $421.20$74.27K+1.69%
09/15/2026$419.96$421.68$413.06 $414.06$81.56K-1.40%
09/14/2026$421.57$428.00$416.38 $419.86$486.40K-0.41%
09/13/2026$431.20$431.26$421.06 $421.36$170.95K-2.28%
09/12/2026$432.85$432.85$431.18 $431.18$44.03K-0.39%
09/11/2026$427.96$435.37$426.37 $432.36$62.09K+1.03%
09/10/2026$435.13$436.35$424.54 $428.36$97.98K-1.56%
09/09/2026$437.96$439.91$432.21 $434.95$115.75K-0.69%
09/08/2026$434.13$444.32$429.28 $438.71$80.72K+1.05%
09/07/2026$429.66$436.91$429.66 $434.41$63.73K+1.11%
09/06/2026$428.01$429.99$426.68 $429.69$44.59K+0.39%
09/05/2026$427.68$428.50$426.02 $427.72$20.66K+0.01%
09/04/2026$416.21$429.00$416.21 $427.69$63.96K+2.76%
09/03/2026$414.96$417.01$408.41 $416.04$86.18K+0.26%
09/02/2026$414.86$416.18$408.48 $415.77$93.54K+0.22%
09/01/2026$416.64$421.78$412.16 $414.74$136.68K-0.46%
08/31/2026$418.26$423.31$415.00 $416.48$97.98K-0.43%
08/30/2026$421.66$422.18$418.50 $418.62$21.34K-0.72%
08/29/2026$419.08$421.91$418.81 $421.83$13.53K+0.66%
08/28/2026$425.48$428.98$417.73 $418.83$77.23K-1.56%
08/27/2026$424.72$429.41$420.76 $425.76$106.35K+0.24%
08/26/2026$417.88$424.54$414.67 $424.42$83.70K+1.57%
08/25/2026$409.80$419.59$408.18 $417.55$90.90K+1.89%
08/24/2026$419.40$420.18$405.68 $409.76$283.57K-2.30%
08/23/2026$420.02$421.67$418.90 $419.93$112.03K-0.02%
08/22/2026$419.48$420.43$416.23 $419.55$239.65K+0.02%
08/21/2026$415.62$425.20$415.57 $420.05$502.89K+1.07%
08/20/2026$413.78$418.03$407.78 $415.61$138.66K+0.44%
08/19/2026$412.81$418.90$408.49 $413.91$803.03K+0.27%
08/18/2026$431.09$431.74$411.30 $412.81$319.60K-4.24%
08/17/2026$427.52$435.88$426.22 $431.25$358.07K+0.87%
08/16/2026$425.25$427.69$424.39 $427.29$37.61K+0.48%
08/15/2026$425.58$425.97$424.24 $425.05$86.76K-0.12%
08/14/2026$432.81$433.18$424.60 $425.75$228.24K-1.63%
08/13/2026$431.70$436.56$427.48 $432.80$270.90K+0.25%
08/12/2026$422.31$432.94$421.48 $431.27$493.31K+2.12%
08/11/2026$419.52$425.03$419.50 $422.37$360.15K+0.68%
08/10/2026$419.52$425.90$416.98 $419.36$368.51K-0.04%
08/09/2026$422.68$423.49$419.42 $419.51$47.76K-0.75%
08/08/2026$421.05$423.60$420.19 $422.65$38.82K+0.38%
08/07/2026$420.73$425.31$414.23 $421.05$173.78K+0.08%
08/06/2026$413.95$423.47$408.86 $420.60$234.61K+1.61%
08/05/2026$417.99$426.27$411.21 $414.16$299.02K-0.92%
08/04/2026$410.10$420.45$404.56 $417.70$309.88K+1.85%
08/03/2026$416.67$416.67$397.37 $410.05$340.37K-1.59%
08/02/2026$405.63$418.95$405.22 $416.53$91.89K+2.69%
08/01/2026$405.94$407.35$403.57 $404.75$95.05K-0.29%
07/31/2026$412.50$422.63$399.93 $404.40$805.39K-1.96%
07/30/2026$375.60$413.20$375.60 $413.15$3.23M+10.00%
07/29/2026$396.34$399.55$369.20 $375.46$839.67K-5.27%
07/28/2026$398.50$398.50$382.17 $395.93$253.53K-0.64%
07/27/2026$412.08$412.19$389.51 $396.94$330.01K-3.67%
07/26/2026$407.80$412.19$407.80 $412.19$80.57K+1.08%
07/25/2026$403.39$407.79$402.53 $407.79$46.65K+1.09%
07/24/2026$414.75$416.20$401.42 $402.56$1.01M-2.94%
07/23/2026$423.11$424.25$412.49 $414.74$1.73M-1.98%
07/22/2026$425.12$426.24$412.56 $422.85$521.27K-0.53%
07/21/2026$404.11$426.37$402.20 $425.28$222.42K+5.24%
07/20/2026$402.43$410.96$400.07 $403.82$74.46K+0.35%
07/19/2026$399.62$402.00$399.31 $401.07$13.18K+0.36%
07/18/2026$398.57$400.93$398.08 $399.58$25.45K+0.25%
07/17/2026$405.24$409.91$388.15 $399.26$124.10K-1.48%
07/16/2026$404.36$415.93$398.79 $407.27$49.33K+0.72%
All sections