CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,264صرافی‌ها: 22ارزش بازار: $2.74T −1.07%حجم 24 ساعته: $25.97Bدامیننس: BTC 58.6% ETH 10.3%گس ETH: 0.05 gweiترس و طمع: 34/100

تاریخچه قیمت SpaceX (SPCXX)

قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم SPCXX. نمایش 365 روز گذشته.

بازدهی ماهانه SPCXX

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026——————-37%+33%+5.3%-4.5%——-16%

تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.

دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)

تاریخقیمت باز شدنسقف قیمتکف قیمتقیمت بسته شدنحجم معاملاتتغییرات
1405/08/06$149.50$150.37$142.50 $144.19$924.98K-3.55%
1405/08/05$148.32$151.53$147.09 $149.50$1.42M+0.80%
1405/08/04$148.61$150.53$145.00 $148.32$1.70M-0.20%
1405/08/03$147.16$149.42$147.15 $148.61$191.12K+0.99%
1405/08/02$147.54$148.06$145.12 $147.16$292.16K-0.26%
1405/08/01$146.02$150.03$144.40 $147.54$1.57M+1.04%
1405/07/30$157.07$158.21$143.93 $146.02$2.07M-7.04%
1405/07/29$159.66$166.11$156.31 $157.07$3.30M-1.62%
1405/07/28$149.10$160.49$143.68 $159.66$1.77M+7.08%
1405/07/27$146.04$151.19$145.50 $149.10$1.26M+2.10%
1405/07/26$145.25$146.40$142.36 $146.04$394.44K+0.54%
1405/07/25$145.72$146.30$140.48 $145.25$156.97K-0.32%
1405/07/24$148.38$153.59$143.31 $145.72$1.54M-1.79%
1405/07/23$150.60$151.73$141.07 $148.34$82.30K-1.50%
1405/07/22$157.08$158.50$149.56 $150.13$962.48K-4.42%
1405/07/21$162.89$163.89$156.44 $157.08$1.93M-3.57%
1405/07/20$164.40$167.05$161.31 $162.89$2.14M-0.92%
1405/07/19$163.89$164.50$163.67 $164.40$39.65K+0.31%
1405/07/18$162.99$163.90$162.87 $163.89$230.88K+0.55%
1405/07/17$164.44$167.72$160.79 $162.99$2.61M-0.88%
1405/07/16$168.37$168.55$160.39 $164.44$2.95M-2.33%
1405/07/15$169.92$171.29$165.80 $168.37$2.55M-0.91%
1405/07/14$172.34$176.25$168.81 $169.92$1.68M-1.40%
1405/07/13$159.30$172.34$158.23 $172.34$1.56M+8.19%
1405/07/12$158.88$159.46$158.82 $159.30$50.84K+0.26%
1405/07/11$159.22$159.22$158.84 $158.88$112.80K-0.21%
1405/07/10$148.94$159.88$148.77 $159.22$1.89M+6.90%
1405/07/09$150.98$153.61$147.98 $148.94$1.80M-1.35%
1405/07/08$149.61$152.44$148.08 $150.98$1.78M+0.92%
1405/07/07$146.27$149.91$145.57 $149.61$1.96M+2.28%
1405/07/06$149.57$150.75$145.33 $146.27$2.02M-2.21%
1405/07/05$148.68$149.57$148.40 $149.57$227.04K+0.60%
1405/07/04$148.66$148.86$148.52 $148.68$203.75K+0.01%
1405/07/03$148.01$149.79$146.23 $148.66$1.29M+0.44%
1405/07/02$148.83$149.54$146.09 $148.01$2.53M-0.55%
1405/07/01$154.20$154.72$148.03 $148.83$1.49M-3.48%
1405/06/31$152.78$154.81$150.73 $154.20$1.82M+0.93%
1405/06/30$153.63$158.06$151.68 $152.78$3.09M-0.55%
1405/06/29$152.47$153.83$152.27 $153.63$205.50K+0.76%
1405/06/28$152.51$152.89$152.40 $152.47$143.13K-0.03%
1405/06/27$155.22$156.48$150.14 $152.51$2.20M-1.75%
1405/06/26$151.98$156.87$151.78 $155.22$1.80M+2.13%
1405/06/25$142.94$152.80$142.92 $151.98$755.76K+6.32%
1405/06/24$148.65$149.20$142.56 $142.94$816.48K-3.84%
1405/06/23$148.70$152.39$146.70 $148.65$1.24M-0.03%
1405/06/22$150.16$150.34$148.45 $148.70$288.67K-0.97%
1405/06/21$150.29$150.54$147.82 $150.16$981.54K-0.09%
1405/06/20$147.82$151.65$146.24 $150.29$1.32M+1.67%
1405/06/19$147.09$154.49$143.90 $147.82$1.60M+0.50%
1405/06/18$152.90$153.87$145.62 $147.09$2.63M-3.80%
1405/06/17$150.09$154.58$145.32 $152.90$865.16K+1.87%
1405/06/16$150.83$151.11$149.21 $150.09$425.65K-0.49%
1405/06/15$149.96$151.44$149.82 $150.83$269.74K+0.58%
1405/06/14$147.74$149.96$147.73 $149.96$139.95K+1.50%
1405/06/13$149.92$151.19$147.23 $147.74$762.30K-1.45%
1405/06/12$140.42$152.00$140.25 $149.92$1.16M+6.77%
1405/06/11$142.13$142.81$138.37 $140.42$612.31K-1.20%
1405/06/10$143.41$144.88$141.20 $142.13$650.80K-0.89%
1405/06/09$139.95$143.94$139.95 $143.41$817.47K+2.47%
1405/06/08$140.65$141.12$139.94 $139.95$128.85K-0.50%
1405/06/07$140.68$140.82$140.22 $140.65$290.03K-0.02%
1405/06/06$139.94$142.95$137.90 $140.68$792.11K+0.53%
1405/06/05$140.24$141.63$138.53 $139.94$1.56M-0.21%
1405/06/04$137.61$140.65$135.22 $140.24$859.72K+1.91%
1405/06/03$134.99$139.47$134.16 $137.61$1.37M+1.94%
1405/06/02$135.37$138.20$133.21 $134.99$1.02M-0.28%
1405/06/01$134.98$135.70$134.06 $135.37$224.85K+0.29%
1405/05/31$136.62$136.62$134.23 $134.98$316.06K-1.20%
1405/05/30$133.32$137.25$131.50 $136.62$2.92M+2.48%
1405/05/29$139.36$139.91$130.51 $133.32$7.34M-4.33%
1405/05/28$142.32$145.49$137.37 $139.36$9.01M-2.08%
1405/05/27$145.84$146.45$139.75 $142.32$1.82M-2.41%
1405/05/26$139.22$149.84$139.22 $145.84$2.57M+4.76%
1405/05/25$139.68$140.43$139.08 $139.22$255.61K-0.33%
1405/05/24$140.56$140.69$138.65 $139.68$689.36K-0.63%
1405/05/23$142.08$144.22$135.76 $140.56$2.56M-1.07%
1405/05/22$146.64$148.51$139.91 $142.08$2.97M-3.11%
1405/05/21$132.96$149.50$132.31 $146.64$5.39M+10.29%
1405/05/20$136.51$139.98$130.67 $132.96$4.32M-2.60%
1405/05/19$135.69$140.00$130.28 $136.51$5.06M+0.60%
1405/05/18$135.94$137.81$135.00 $135.69$849.50K-0.18%
1405/05/17$133.76$140.80$131.84 $135.94$921.38K+1.63%
1405/05/16$114.48$134.31$113.80 $133.76$4.06M+16.84%
1405/05/15$110.12$115.63$105.42 $114.48$5.78M+3.96%
1405/05/14$116.02$117.45$107.24 $110.12$4.46M-5.09%
1405/05/13$115.09$130.51$113.29 $116.02$8.91M+0.81%
1405/05/12$108.77$116.05$104.74 $115.09$3.78M+5.81%
1405/05/11$108.55$109.52$108.40 $108.77$401.47K+0.20%
1405/05/10$107.86$109.33$107.86 $108.55$847.21K+0.64%
1405/05/09$112.92$115.06$107.83 $107.86$3.34M-4.48%
1405/05/08$113.21$119.00$111.50 $112.92$3.72M-0.26%
1405/05/07$116.66$117.63$110.46 $113.21$8.72M-2.96%
1405/05/06$112.36$118.03$107.16 $116.66$3.51M+3.83%
1405/05/05$112.50$116.09$108.86 $112.36$4.53M-0.12%
1405/05/04$111.78$112.85$111.14 $112.50$619.11K+0.64%
1405/05/03$113.65$114.15$109.24 $111.78$1.37M-1.65%
1405/05/02$116.49$118.17$110.30 $113.65$4.38M-2.44%
1405/05/01$116.04$119.08$111.02 $116.49$3.29M+0.39%
1405/04/31$125.03$125.48$114.50 $116.04$2.72M-7.19%
1405/04/30$120.38$129.88$120.09 $125.03$2.20M+3.86%
1405/04/29$127.69$127.69$119.79 $120.38$1.72M-5.72%
1405/04/28$128.04$129.48$125.67 $127.69$499.77K-0.27%
1405/04/27$124.24$128.64$124.24 $128.04$544.42K+3.06%
1405/04/26$126.90$130.29$122.31 $124.24$1.64M-2.10%
1405/04/25$136.18$137.72$120.34 $126.90$2.70M-6.81%
1405/04/24$137.19$139.39$132.40 $136.18$2.78M-0.74%
1405/04/23$137.99$143.36$136.11 $137.19$1.98M-0.58%
1405/04/22$145.60$146.09$136.89 $137.99$1.85M-5.23%
1405/04/21$145.81$146.17$145.23 $145.60$300.13K-0.14%
1405/04/20$146.12$146.61$145.51 $145.81$334.65K-0.21%
1405/04/19$152.18$152.41$145.23 $146.12$2.02M-3.98%
1405/04/18$149.08$153.48$147.92 $152.18$2.85M+2.08%
1405/04/17$151.20$152.81$145.37 $149.08$7.14M-1.40%
1405/04/16$157.80$161.35$148.93 $151.20$2.84M-4.18%
1405/04/15$161.47$167.51$155.29 $157.80$2.28M-2.27%
1405/04/14$160.09$161.70$159.98 $161.47$376.35K+0.86%
1405/04/13$159.00$160.38$158.89 $160.09$164.03K+0.69%
1405/04/12$161.04$161.20$158.90 $159.00$292.85K-1.27%
1405/04/11$157.95$162.00$155.50 $161.04$2.80M+1.96%
1405/04/10$172.24$176.23$156.24 $157.95$4.39M-8.30%
1405/04/09$163.46$173.28$160.66 $172.24$3.72M+5.37%
1405/04/08$156.55$166.24$151.96 $163.46$2.31M+4.41%
1405/04/07$153.75$158.14$153.55 $156.55$879.42K+1.82%
1405/04/06$152.91$154.95$152.53 $153.75$414.26K+0.55%
1405/04/05$153.03$158.44$148.20 $152.91$2.19M-0.08%
1405/04/04$154.36$164.34$150.39 $153.03$7.30M-0.86%
1405/04/03$156.92$160.02$150.89 $154.36$4.57M-1.63%
1405/04/02$157.04$165.22$145.92 $156.92$6.78M-0.08%
1405/04/01$175.96$181.22$152.95 $157.04$8.43M-10.75%
1405/03/31$181.42$181.96$175.41 $175.96$11.02M-3.01%
1405/03/30$180.16$182.01$178.92 $181.42$15.88M+0.70%
1405/03/29$181.84$184.28$176.63 $180.16$7.15M-0.92%
1405/03/28$195.23$195.65$172.40 $181.84$18.60M-6.86%
1405/03/27$206.21$213.92$187.50 $195.23$29.72M-5.32%
1405/03/26$199.03$228.20$195.56 $206.21$17.60M+3.61%
1405/03/25$168.12$201.72$166.94 $199.03$30.62M+18.39%
1405/03/24$164.95$170.00$164.69 $168.12$55.19M+1.92%
1405/03/23$166.96$167.69$161.85 $164.95$47.70M-1.20%
1405/03/22$135.00$216.00$135.00 $166.96$16.09M+23.67%
همه بخش‌ها