CoinXview VermögenApp
DE
Coin: 1.242Börsen: 22Marktkapitalisierung: $2,55T −0,23%Vol. 24h: $25,05BDominanz: BTC 58,8% ETH 10,1%ETH-Gas: 0,05 gweiAngst & Gier: 47/100

Lịch sử giá XMSTR

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

Monatsrenditen XMSTR

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026———————+42%+17%-13%-5,4%—+36%

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
09.11.2026$124,42$127,59$122,11 $126,21$4,20M+1.44%
08.11.2026$127,63$129,12$123,20 $124,46$3,39M-2.48%
07.11.2026$128,86$129,83$127,00 $127,65$644,94K-0.94%
06.11.2026$128,38$132,21$126,02 $128,87$5,74M+0.38%
05.11.2026$143,74$145,61$124,29 $128,31$7,11M-10.73%
04.11.2026$135,01$146,43$129,44 $143,79$9,45M+6.50%
03.11.2026$131,33$138,60$129,20 $134,98$8,65M+2.78%
02.11.2026$135,75$137,65$129,84 $131,31$5,60M-3.27%
01.11.2026$133,47$136,34$133,36 $135,69$1,93M+1.66%
31.10.2026$132,26$134,26$132,23 $133,43$1,24M+0.88%
30.10.2026$134,02$137,58$124,93 $132,26$9,59M-1.31%
29.10.2026$144,31$144,94$133,87 $134,02$6,34M-7.13%
28.10.2026$141,31$147,36$138,90 $144,31$4,29M+2.12%
27.10.2026$140,72$142,48$138,64 $141,28$3,99M+0.40%
26.10.2026$143,80$144,83$137,71 $140,72$4,65M-2.14%
25.10.2026$145,17$145,89$142,92 $143,81$2,12M-0.94%
24.10.2026$146,73$147,28$140,32 $145,19$3,90M-1.05%
23.10.2026$144,94$152,35$143,35 $146,70$5,18M+1.21%
22.10.2026$151,80$152,83$143,49 $144,88$7,44M-4.56%
21.10.2026$144,53$155,77$143,46 $151,74$6,42M+4.99%
20.10.2026$136,14$146,84$133,54 $144,49$5,70M+6.13%
19.10.2026$138,08$141,50$135,89 $136,01$6,86M-1.50%
18.10.2026$136,32$138,45$134,14 $138,15$1,76M+1.34%
17.10.2026$135,86$137,24$133,68 $136,32$2,12M+0.34%
16.10.2026$148,72$149,87$134,37 $135,86$6,37M-8.65%
15.10.2026$142,03$151,76$135,25 $148,70$8,86M+4.70%
14.10.2026$152,67$154,87$141,51 $142,03$6,10M-6.97%
13.10.2026$149,69$156,65$147,42 $152,64$5,34M+1.97%
12.10.2026$157,69$159,19$149,60 $149,62$4,51M-5.12%
11.10.2026$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%
09.10.2026$151,85$158,19$150,85 $155,00$4,44M+2.07%
08.10.2026$154,61$155,02$147,60 $151,84$5,80M-1.79%
07.10.2026$164,77$165,03$152,70 $154,59$5,16M-6.18%
06.10.2026$164,24$168,71$163,26 $164,92$5,13M+0.41%
05.10.2026$165,02$166,46$160,19 $164,32$4,75M-0.42%
04.10.2026$163,37$165,79$161,86 $164,93$3,02M+0.95%
03.10.2026$160,26$163,46$160,20 $163,42$1,00M+1.97%
02.10.2026$161,06$170,03$155,98 $160,30$10,08M-0.47%
01.10.2026$153,43$161,58$152,68 $161,03$5,17M+4.95%
30.09.2026$155,87$163,40$152,00 $153,36$8,11M-1.61%
29.09.2026$157,43$162,06$152,62 $155,77$6,22M-1.05%
28.09.2026$160,80$162,04$154,14 $157,40$5,72M-2.11%
27.09.2026$160,42$162,74$159,79 $160,96$1,49M+0.34%
26.09.2026$159,15$160,43$158,17 $160,43$1,95M+0.80%
25.09.2026$161,44$165,07$157,00 $159,12$3,97M-1.44%
24.09.2026$162,34$164,99$156,09 $161,35$4,79M-0.61%
23.09.2026$168,05$172,94$160,80 $162,33$6,61M-3.40%
22.09.2026$169,42$171,19$161,14 $168,05$5,71M-0.81%
21.09.2026$156,45$170,26$154,00 $169,40$9,93M+8.28%
20.09.2026$158,31$159,21$151,07 $156,43$5,84M-1.19%
19.09.2026$153,10$159,86$152,78 $158,31$4,61M+3.40%
18.09.2026$131,73$154,00$131,43 $153,03$6,00M+16.17%
17.09.2026$127,86$133,48$127,67 $131,70$4,81M+3.00%
16.09.2026$128,53$131,18$123,80 $127,85$5,42M-0.53%
15.09.2026$134,45$134,62$125,65 $128,53$4,53M-4.40%
14.09.2026$128,77$138,11$127,45 $134,33$4,75M+4.32%
13.09.2026$130,02$130,96$127,66 $128,76$1,58M-0.97%
12.09.2026$130,56$131,48$129,72 $130,06$451,38K-0.38%
11.09.2026$127,41$137,94$126,88 $130,59$5,00M+2.50%
10.09.2026$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%
08.09.2026$141,83$143,78$135,66 $136,79$4,91M-3.55%
07.09.2026$146,63$146,99$140,24 $141,84$3,53M-3.27%
06.09.2026$143,70$147,26$142,74 $146,68$2,02M+2.07%
05.09.2026$142,54$145,00$141,69 $143,68$1,08M+0.80%
04.09.2026$143,41$144,32$135,36 $142,54$4,76M-0.61%
03.09.2026$123,35$145,71$122,45 $143,44$6,92M+16.29%
02.09.2026$125,01$127,60$121,30 $123,52$4,99M-1.19%
01.09.2026$131,60$133,06$123,62 $125,01$4,59M-5.01%
31.08.2026$127,55$133,57$126,09 $131,65$2,77M+3.21%
30.08.2026$129,55$133,49$125,64 $127,68$1,45M-1.44%
29.08.2026$128,05$129,58$127,13 $129,55$776,77K+1.17%
28.08.2026$138,95$143,10$126,46 $127,74$9,35M-8.07%
27.08.2026$125,29$139,71$124,05 $139,05$7,09M+10.98%
26.08.2026$124,71$126,62$121,07 $125,32$2,70M+0.49%
25.08.2026$122,76$128,64$118,88 $124,60$10,83M+1.50%
24.08.2026$120,97$128,08$117,86 $122,62$3,56M+1.36%
23.08.2026$120,02$121,55$116,66 $120,88$2,82M+0.72%
22.08.2026$121,47$123,85$118,52 $120,00$6,22M-1.21%
21.08.2026$113,84$127,67$113,83 $121,48$11,23M+6.71%
20.08.2026$108,02$116,33$106,76 $113,85$9,00M+5.40%
19.08.2026$93,17$109,54$92,21 $108,00$11,54M+15.92%
18.08.2026$97,95$98,20$92,34 $93,18$3,62M-4.87%
17.08.2026$93,81$98,60$93,00 $97,98$3,25M+4.45%
16.08.2026$94,44$94,91$93,52 $93,80$345,87K-0.68%
15.08.2026$93,22$94,59$93,22 $94,42$460,77K+1.29%
14.08.2026$97,18$97,57$91,82 $93,22$3,23M-4.07%
13.08.2026$95,05$98,90$94,41 $97,18$3,14M+2.24%
12.08.2026$96,57$98,54$94,69 $95,03$3,00M-1.59%
11.08.2026$97,10$99,37$95,28 $96,60$2,90M-0.51%
10.08.2026$101,95$102,17$96,40 $97,06$2,85M-4.80%
09.08.2026$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%
07.08.2026$96,77$105,44$96,45 $100,33$4,52M+3.68%
06.08.2026$97,89$98,77$95,61 $96,79$1,12M-1.12%
05.08.2026$97,49$99,26$96,26 $97,93$1,89M+0.45%
04.08.2026$94,27$98,10$93,27 $97,53$945,87K+3.46%
03.08.2026$94,49$96,13$91,26 $94,22$887,00K-0.29%
02.08.2026$93,08$94,84$93,08 $94,49$211,05K+1.51%
01.08.2026$92,90$94,59$92,15 $93,00$236,24K+0.11%
31.07.2026$97,91$98,74$89,50 $92,84$1,86M-5.18%
30.07.2026$94,37$98,28$93,69 $97,89$957,15K+3.73%
29.07.2026$96,70$100,07$92,25 $94,56$1,33M-2.21%
28.07.2026$96,21$98,39$93,25 $96,79$1,55M+0.60%
27.07.2026$94,95$99,18$93,39 $96,17$2,25M+1.28%
26.07.2026$93,32$95,37$93,17 $95,12$47,20K+1.93%
25.07.2026$91,49$93,53$91,21 $93,34$176,08K+2.02%
24.07.2026$94,20$95,80$90,15 $91,36$1,39M-3.01%
23.07.2026$100,15$100,85$92,68 $94,23$2,81M-5.91%
22.07.2026$102,14$102,45$98,37 $100,17$2,18M-1.93%
21.07.2026$98,10$104,44$98,10 $101,92$11,52M+3.89%
20.07.2026$95,57$100,70$94,42 $98,20$126,22K+2.75%
19.07.2026$96,08$96,51$94,68 $95,86$13,48K-0.23%
18.07.2026$95,17$96,07$95,09 $95,83$11,35K+0.69%
17.07.2026$92,96$95,41$90,32 $95,10$235,34K+2.30%
16.07.2026$95,82$96,42$92,77 $92,77$79,47K-3.18%
Alle Bereiche