CoinXview VermögenApp
DE
Coin: 1.262Börsen: 22Marktkapitalisierung: $2,77T +0,47%Vol. 24h: $22,05BDominanz: BTC 58,6% ETH 10,3%ETH-Gas: 0,21 gweiAngst & Gier: 55/100

Lịch sử giá XHOOD

Tägliche Eröffnung, Hoch, Tief, Schluss und Volumen (UTC), von der Börse mit dem meisten XHOOD-Volumen. Angezeigt werden die letzten 365 Tage.

Monatsrenditen XHOOD

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026———————+22%+7,4%-19%——+6%

Änderung vom Eröffnungskurs des ersten bis zum Schlusskurs des letzten Tags jedes Monats (UTC); der laufende Monat bis heute (gestrichelter Rahmen). „Gesamtjahr“ verzinst die Monate mit Daten. Vergangene Performance garantiert keine künftigen Ergebnisse.

Vollständigen Verlauf herunterladen (CSV, öffnet in Excel)

DatumÖffnenHochTiefSchließenVolumenÄnderung
28.10.2026$87,50$92,41$86,40 $91,96$995,45K+5.10%
27.10.2026$93,80$96,77$86,92 $87,58$1,18M-6.63%
26.10.2026$95,13$95,23$91,86 $93,80$182,31K-1.40%
25.10.2026$95,31$96,02$94,66 $95,13$62,97K-0.19%
24.10.2026$94,99$95,34$93,75 $95,30$47,37K+0.33%
23.10.2026$96,32$98,12$94,37 $95,00$199,15K-1.37%
22.10.2026$100,37$101,40$95,78 $96,21$299,92K-4.14%
21.10.2026$99,58$103,11$99,09 $100,34$352,35K+0.76%
20.10.2026$96,60$101,20$94,53 $99,35$333,46K+2.85%
19.10.2026$99,67$101,31$96,44 $96,53$405,90K-3.15%
18.10.2026$97,85$99,85$96,52 $99,72$98,44K+1.91%
17.10.2026$98,66$99,04$96,77 $97,82$50,30K-0.85%
16.10.2026$103,07$104,47$97,67 $98,63$396,83K-4.31%
15.10.2026$99,40$104,37$94,68 $103,05$429,31K+3.67%
14.10.2026$110,60$111,73$99,11 $99,36$322,30K-10.16%
13.10.2026$107,74$112,00$106,76 $110,49$268,22K+2.55%
12.10.2026$110,42$111,14$107,72 $107,72$336,81K-2.45%
11.10.2026$109,58$110,49$109,19 $110,46$13,24K+0.80%
10.10.2026$109,26$109,65$109,22 $109,59$7,87K+0.30%
09.10.2026$107,18$109,90$106,86 $109,24$195,72K+1.92%
08.10.2026$109,77$110,01$105,25 $107,09$420,25K-2.44%
07.10.2026$112,27$112,49$107,55 $109,82$303,96K-2.18%
06.10.2026$114,07$116,29$111,77 $112,36$132,19K-1.50%
05.10.2026$114,43$115,46$112,61 $114,12$342,89K-0.27%
04.10.2026$113,35$114,74$113,10 $114,49$28,78K+1.01%
03.10.2026$112,88$113,45$112,80 $113,40$14,93K+0.46%
02.10.2026$111,56$119,34$111,43 $112,88$866,32K+1.18%
01.10.2026$113,02$114,35$110,76 $111,49$367,42K-1.35%
30.09.2026$117,40$123,29$112,06 $113,02$628,87K-3.73%
29.09.2026$116,22$119,12$115,02 $117,40$260,84K+1.02%
28.09.2026$118,84$120,00$114,99 $116,16$449,86K-2.26%
27.09.2026$118,99$120,20$118,40 $118,84$155,20K-0.13%
26.09.2026$119,00$119,00$117,84 $118,92$123,10K-0.07%
25.09.2026$120,73$123,06$117,65 $118,89$467,31K-1.52%
24.09.2026$122,70$123,53$119,37 $120,74$615,56K-1.60%
23.09.2026$123,97$126,69$121,78 $122,72$764,85K-1.01%
22.09.2026$122,62$126,00$119,61 $123,92$847,15K+1.06%
21.09.2026$119,98$126,67$119,79 $122,72$1,26M+2.28%
20.09.2026$119,50$120,16$116,84 $120,02$197,12K+0.44%
19.09.2026$119,92$120,37$119,24 $119,52$98,31K-0.33%
18.09.2026$109,35$120,60$109,18 $119,98$1,91M+9.72%
17.09.2026$106,00$111,54$105,68 $109,35$2,09M+3.16%
16.09.2026$109,20$111,93$101,80 $105,82$1,21M-3.10%
15.09.2026$114,31$114,44$105,99 $109,20$978,95K-4.47%
14.09.2026$109,71$116,35$109,71 $114,34$1,33M+4.22%
13.09.2026$111,63$111,63$107,25 $109,74$367,65K-1.69%
12.09.2026$112,31$112,62$111,35 $111,64$65,47K-0.60%
11.09.2026$110,57$116,27$110,54 $112,31$1,09M+1.57%
10.09.2026$114,40$116,23$110,36 $110,48$887,00K-3.43%
09.09.2026$117,72$121,19$113,91 $114,27$942,68K-2.93%
08.09.2026$123,76$126,61$117,06 $117,73$1,83M-4.87%
07.09.2026$126,37$127,33$122,06 $123,86$587,15K-1.99%
06.09.2026$125,95$127,81$124,01 $126,40$576,30K+0.36%
05.09.2026$121,95$126,46$120,22 $125,99$245,74K+3.31%
04.09.2026$123,96$125,99$118,45 $121,83$1,49M-1.72%
03.09.2026$108,87$124,97$108,24 $123,91$1,32M+13.81%
02.09.2026$103,94$109,82$101,18 $109,05$1,27M+4.92%
01.09.2026$105,25$109,65$102,59 $103,95$1,52M-1.24%
31.08.2026$104,81$105,42$100,73 $105,14$769,00K+0.31%
30.08.2026$105,06$107,70$104,23 $104,85$408,97K-0.20%
29.08.2026$104,32$105,16$104,20 $105,10$26,96K+0.75%
28.08.2026$109,76$110,78$103,90 $104,05$461,67K-5.20%
27.08.2026$109,58$112,12$107,64 $109,63$544,38K+0.05%
26.08.2026$111,35$112,17$108,01 $109,73$490,46K-1.45%
25.08.2026$103,60$112,42$103,07 $111,29$1,00M+7.42%
24.08.2026$109,87$109,94$103,22 $103,59$1,73M-5.72%
23.08.2026$106,94$109,88$106,89 $109,88$215,69K+2.75%
22.08.2026$108,51$109,05$106,41 $106,96$349,07K-1.43%
21.08.2026$95,25$109,62$95,17 $108,61$1,76M+14.03%
20.08.2026$98,29$101,87$93,78 $95,29$986,04K-3.05%
19.08.2026$91,33$99,44$90,39 $98,37$716,49K+7.71%
18.08.2026$96,52$96,52$91,21 $91,27$335,38K-5.44%
17.08.2026$96,39$97,01$94,16 $96,47$232,17K+0.08%
16.08.2026$95,99$96,41$95,93 $96,41$10,12K+0.44%
15.08.2026$95,68$96,02$95,55 $95,98$8,42K+0.31%
14.08.2026$99,63$99,88$95,53 $95,56$416,04K-4.09%
13.08.2026$95,24$100,35$95,00 $99,81$217,02K+4.80%
12.08.2026$94,45$97,06$93,55 $95,13$140,07K+0.72%
11.08.2026$94,56$95,52$92,97 $94,46$50,89K-0.11%
10.08.2026$93,75$94,93$92,60 $94,53$85,76K+0.83%
09.08.2026$94,61$94,61$93,81 $93,81$9,07K-0.85%
08.08.2026$93,63$94,61$93,49 $94,53$13,75K+0.96%
07.08.2026$91,26$95,79$90,83 $93,64$260,45K+2.61%
06.08.2026$93,00$93,19$90,72 $91,20$775,05K-1.94%
05.08.2026$93,23$95,52$92,53 $92,84$349,78K-0.42%
04.08.2026$90,78$95,59$90,22 $93,30$223,12K+2.78%
03.08.2026$88,81$92,23$85,82 $91,10$37,34K+2.58%
02.08.2026$86,35$88,87$86,35 $88,87$16,60K+2.92%
01.08.2026$86,36$86,39$85,78 $86,10$2,12K-0.30%
31.07.2026$87,60$89,51$84,00 $86,20$150,44K-1.60%
30.07.2026$88,56$92,23$85,98 $87,37$281,37K-1.34%
29.07.2026$93,83$94,21$85,92 $88,91$73,90K-5.24%
28.07.2026$94,78$94,78$88,36 $93,74$35,65K-1.10%
27.07.2026$96,87$99,36$93,55 $95,00$5,63K-1.93%
26.07.2026$94,87$96,91$94,87 $96,91$2,97K+2.15%
25.07.2026$94,91$94,91$94,45 $94,87$1,72K-0.04%
24.07.2026$101,50$101,96$93,06 $94,82$59,49K-6.58%
23.07.2026$104,67$104,67$101,33 $101,47$2,72K-3.06%
Alle Bereiche