CoinXview CarteraApp
ES
Coin: 1260Exchanges: 22Capitalización: $2,77T −0,12%Vol. 24h: $21,54BDominancia: BTC 58,6% ETH 10,3%Gas ETH: 0,31 gweiMiedo y codicia: 54/100

Lịch sử giá XHOOD

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de XHOOD. Se muestran los últimos 365 días.

Rentabilidad mensual XHOOD

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026———————+22%+7,4%-19%——+6%

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCambio
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%
Todas las secciones