CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,249صرافی‌ها: 22ارزش بازار: $2.62T +0.56%حجم 24 ساعته: $19.74Bدامیننس: BTC 58.3% ETH 10.5%گس ETH: 0.05 gweiترس و طمع: 50/100

Lịch sử giá XEWY

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

بازدهی ماهانه XEWY

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026———————+15%+1.8%-17%-9.8%—-12%

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
1405/08/15$132.39$140.09$132.13 $137.93$97.04K+4.18%
1405/08/14$151.89$152.06$130.75 $132.39$173.71K-12.84%
1405/08/13$156.44$157.78$147.85 $151.97$141.53K-2.86%
1405/08/12$153.67$157.78$152.60 $156.45$382.05K+1.81%
1405/08/11$154.34$160.39$151.80 $153.61$122.16K-0.47%
1405/08/10$152.89$154.32$152.66 $154.16$128.93K+0.83%
1405/08/09$153.66$153.66$152.71 $152.87$25.47K-0.51%
1405/08/08$156.75$157.72$150.94 $153.48$88.46K-2.09%
1405/08/07$163.14$165.59$155.93 $156.40$146.22K-4.13%
1405/08/06$158.08$167.06$157.72 $162.60$189.74K+2.86%
1405/08/05$154.95$158.66$154.12 $158.22$42.95K+2.11%
1405/08/04$151.44$154.83$150.00 $154.83$38.40K+2.24%
1405/08/03$151.54$153.45$151.07 $151.54$7.68K+0.00%
1405/08/02$151.20$151.74$149.81 $150.70$16.56K-0.33%
1405/08/01$149.21$152.93$146.65 $151.07$115.77K+1.25%
1405/07/30$155.31$157.30$148.01 $149.09$57.18K-4.00%
1405/07/29$157.02$159.52$154.04 $154.69$617.60K-1.48%
1405/07/28$156.75$158.08$150.94 $157.25$68.32K+0.32%
1405/07/27$150.75$159.75$150.75 $156.96$115.96K+4.12%
1405/07/26$148.80$151.00$147.40 $150.76$219.89K+1.32%
1405/07/25$150.36$151.20$146.50 $148.97$177.97K-0.92%
1405/07/24$154.36$158.11$149.46 $150.09$122.94K-2.77%
1405/07/23$155.31$156.78$148.39 $155.07$1.05M-0.15%
1405/07/22$165.26$168.07$155.70 $155.81$221.13K-5.72%
1405/07/21$168.81$169.49$161.03 $165.67$996.00K-1.86%
1405/07/20$177.88$178.88$169.00 $169.03$142.78K-4.98%
1405/07/19$178.20$178.92$177.88 $178.08$15.71K-0.07%
1405/07/18$177.67$178.61$177.67 $178.37$3.19K+0.39%
1405/07/17$176.89$179.11$176.89 $177.51$799.15K+0.35%
1405/07/16$184.40$184.74$174.50 $176.40$689.33K-4.34%
1405/07/15$187.25$189.32$180.76 $184.49$100.06K-1.47%
1405/07/14$191.44$191.44$186.53 $187.49$36.13K-2.06%
1405/07/13$191.73$192.50$190.58 $191.76$50.25K+0.02%
1405/07/12$191.16$191.78$190.96 $191.78$707.78+0.32%
1405/07/11$191.14$191.18$190.91 $191.13$2.22K-0.01%
1405/07/10$186.08$192.82$185.55 $190.93$102.67K+2.61%
1405/07/09$183.36$186.55$181.80 $185.68$89.30K+1.27%
1405/07/08$187.43$187.74$181.96 $183.87$107.98K-1.90%
1405/07/07$184.29$187.37$182.92 $187.25$201.92K+1.61%
1405/07/06$188.00$188.53$180.56 $183.80$123.22K-2.23%
1405/07/05$187.35$187.96$186.66 $187.91$10.11K+0.30%
1405/07/04$186.78$187.35$186.55 $187.25$26.71K+0.25%
1405/07/03$183.59$187.49$183.59 $187.13$204.74K+1.93%
1405/07/02$185.77$185.79$181.87 $183.13$198.40K-1.42%
1405/07/01$192.57$192.57$185.06 $186.29$111.96K-3.26%
1405/06/31$189.33$192.85$185.06 $192.68$269.84K+1.77%
1405/06/30$182.50$189.85$182.13 $189.35$192.89K+3.75%
1405/06/29$181.47$182.59$180.22 $182.54$74.09K+0.59%
1405/06/28$180.89$181.40$180.14 $181.40$34.99K+0.28%
1405/06/27$182.32$182.32$178.45 $180.93$391.52K-0.76%
1405/06/26$178.25$183.39$176.87 $182.59$164.77K+2.43%
1405/06/25$177.15$180.17$174.21 $178.62$437.73K+0.83%
1405/06/24$178.91$180.94$175.47 $177.34$290.54K-0.88%
1405/06/23$182.68$184.18$175.76 $178.84$456.48K-2.10%
1405/06/22$188.63$188.86$182.70 $182.70$104.29K-3.14%
1405/06/21$189.19$189.72$188.51 $188.68$59.14K-0.27%
1405/06/20$183.79$190.61$183.79 $189.13$235.48K+2.91%
1405/06/19$190.84$191.86$182.59 $183.27$308.08K-3.97%
1405/06/18$189.49$193.80$189.49 $190.49$93.31K+0.53%
1405/06/17$190.76$195.02$187.33 $189.38$425.48K-0.72%
1405/06/16$188.51$191.61$188.05 $190.75$190.68K+1.19%
1405/06/15$187.92$188.89$187.74 $187.98$34.57K+0.03%
1405/06/14$187.35$187.93$187.25 $187.92$4.45K+0.30%
1405/06/13$180.10$188.98$179.06 $187.55$289.15K+4.14%
1405/06/12$179.48$180.62$173.69 $180.07$213.86K+0.33%
1405/06/11$175.54$179.59$173.89 $179.42$312.87K+2.21%
1405/06/10$180.66$182.86$174.71 $175.79$272.31K-2.70%
1405/06/09$178.69$182.41$175.02 $181.08$436.28K+1.34%
1405/06/08$181.97$183.17$178.52 $178.80$332.19K-1.74%
1405/06/07$180.00$182.05$179.94 $182.05$91.64K+1.14%
1405/06/06$180.35$183.40$179.79 $180.05$370.42K-0.17%
1405/06/05$185.28$185.28$179.32 $180.10$594.42K-2.80%
1405/06/04$179.46$185.80$177.58 $185.59$398.38K+3.42%
1405/06/03$173.18$180.62$170.33 $179.67$559.34K+3.75%
1405/06/02$180.18$181.00$171.37 $173.25$754.18K-3.85%
1405/06/01$177.87$181.35$177.87 $180.17$139.04K+1.29%
1405/05/31$178.62$178.66$177.17 $177.66$79.55K-0.54%
1405/05/30$177.13$182.45$176.94 $178.30$913.12K+0.66%
1405/05/29$175.98$181.11$174.02 $177.20$720.12K+0.69%
1405/05/28$169.60$178.47$166.64 $176.03$1.21M+3.79%
1405/05/27$184.55$186.56$169.27 $169.60$861.50K-8.10%
1405/05/26$180.57$190.16$180.30 $185.03$765.15K+2.47%
1405/05/25$180.37$181.70$180.37 $180.55$53.02K+0.10%
1405/05/24$180.06$180.38$179.63 $180.31$253.58K+0.14%
1405/05/23$180.67$183.60$177.61 $180.38$886.71K-0.16%
1405/05/22$176.45$181.03$173.82 $180.51$907.05K+2.30%
1405/05/21$167.92$177.05$167.43 $176.32$1.50M+5.00%
1405/05/20$163.30$168.64$162.35 $168.14$466.38K+2.96%
1405/05/19$166.60$167.80$162.26 $163.24$607.89K-2.02%
1405/05/18$166.51$167.28$165.82 $166.55$10.49K+0.02%
1405/05/17$165.78$166.97$165.05 $166.62$10.61K+0.51%
1405/05/16$164.97$169.58$161.32 $165.78$254.03K+0.49%
1405/05/15$167.76$169.59$160.41 $165.14$412.38K-1.56%
1405/05/14$170.19$171.57$166.95 $167.63$166.55K-1.50%
1405/05/13$163.24$172.49$158.17 $170.01$121.56K+4.15%
1405/05/12$162.23$164.14$152.38 $163.24$141.68K+0.62%
1405/05/11$157.31$163.74$157.31 $162.53$61.53K+3.32%
1405/05/10$157.29$158.17$155.70 $157.17$132.24K-0.08%
1405/05/09$162.82$168.49$156.11 $157.20$2.50M-3.45%
1405/05/08$145.76$163.10$142.43 $162.99$1.49M+11.82%
1405/05/07$154.82$156.95$137.25 $145.53$5.36M-6.00%
1405/05/06$159.73$160.51$148.26 $154.88$2.00M-3.04%
1405/05/05$170.52$171.22$157.18 $159.86$528.61K-6.25%
1405/05/04$166.57$170.96$166.57 $170.48$83.75K+2.35%
1405/05/03$162.90$166.77$162.90 $166.74$91.54K+2.36%
1405/05/02$173.11$173.21$162.79 $163.14$892.34K-5.76%
1405/05/01$172.95$177.40$169.39 $173.09$989.08K+0.08%
1405/04/31$174.75$176.58$166.30 $172.55$299.93K-1.26%
1405/04/30$162.49$174.95$160.10 $174.76$70.24K+7.55%
1405/04/29$163.20$167.62$160.70 $162.86$22.36K-0.21%
1405/04/28$162.93$165.85$162.50 $162.60$11.71K-0.20%
1405/04/27$162.58$164.75$162.10 $162.10$1.08K-0.30%
1405/04/26$158.47$167.92$154.69 $163.19$286.97K+2.98%
1405/04/25$169.50$169.50$162.50 $162.50$2.79K-4.13%
همه بخش‌ها