CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,263صرافی‌ها: 22ارزش بازار: $2.76T +0.47%حجم 24 ساعته: $22.12Bدامیننس: BTC 58.6% ETH 10.3%گس ETH: 0.33 gweiترس و طمع: 56/100

Lịch sử giá XHOOD

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

بازدهی ماهانه XHOOD

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026———————+22%+7.4%-15%——+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
1405/08/05$93.80$96.61$92.89 $96.44$87.93K+2.81%
1405/08/04$95.13$95.23$91.86 $93.80$182.31K-1.40%
1405/08/03$95.31$96.02$94.66 $95.13$62.97K-0.19%
1405/08/02$94.99$95.34$93.75 $95.30$47.37K+0.33%
1405/08/01$96.32$98.12$94.37 $95.00$199.15K-1.37%
1405/07/30$100.37$101.40$95.78 $96.21$299.92K-4.14%
1405/07/29$99.58$103.11$99.09 $100.34$352.35K+0.76%
1405/07/28$96.60$101.20$94.53 $99.35$333.46K+2.85%
1405/07/27$99.67$101.31$96.44 $96.53$405.90K-3.15%
1405/07/26$97.85$99.85$96.52 $99.72$98.44K+1.91%
1405/07/25$98.66$99.04$96.77 $97.82$50.30K-0.85%
1405/07/24$103.07$104.47$97.67 $98.63$396.83K-4.31%
1405/07/23$99.40$104.37$94.68 $103.05$429.31K+3.67%
1405/07/22$110.60$111.73$99.11 $99.36$322.30K-10.16%
1405/07/21$107.74$112.00$106.76 $110.49$268.22K+2.55%
1405/07/20$110.42$111.14$107.72 $107.72$336.81K-2.45%
1405/07/19$109.58$110.49$109.19 $110.46$13.24K+0.80%
1405/07/18$109.26$109.65$109.22 $109.59$7.87K+0.30%
1405/07/17$107.18$109.90$106.86 $109.24$195.72K+1.92%
1405/07/16$109.77$110.01$105.25 $107.09$420.25K-2.44%
1405/07/15$112.27$112.49$107.55 $109.82$303.96K-2.18%
1405/07/14$114.07$116.29$111.77 $112.36$132.19K-1.50%
1405/07/13$114.43$115.46$112.61 $114.12$342.89K-0.27%
1405/07/12$113.35$114.74$113.10 $114.49$28.78K+1.01%
1405/07/11$112.88$113.45$112.80 $113.40$14.93K+0.46%
1405/07/10$111.56$119.34$111.43 $112.88$866.32K+1.18%
1405/07/09$113.02$114.35$110.76 $111.49$367.42K-1.35%
1405/07/08$117.40$123.29$112.06 $113.02$628.87K-3.73%
1405/07/07$116.22$119.12$115.02 $117.40$260.84K+1.02%
1405/07/06$118.84$120.00$114.99 $116.16$449.86K-2.26%
1405/07/05$118.99$120.20$118.40 $118.84$155.20K-0.13%
1405/07/04$119.00$119.00$117.84 $118.92$123.10K-0.07%
1405/07/03$120.73$123.06$117.65 $118.89$467.31K-1.52%
1405/07/02$122.70$123.53$119.37 $120.74$615.56K-1.60%
1405/07/01$123.97$126.69$121.78 $122.72$764.85K-1.01%
1405/06/31$122.62$126.00$119.61 $123.92$847.15K+1.06%
1405/06/30$119.98$126.67$119.79 $122.72$1.26M+2.28%
1405/06/29$119.50$120.16$116.84 $120.02$197.12K+0.44%
1405/06/28$119.92$120.37$119.24 $119.52$98.31K-0.33%
1405/06/27$109.35$120.60$109.18 $119.98$1.91M+9.72%
1405/06/26$106.00$111.54$105.68 $109.35$2.09M+3.16%
1405/06/25$109.20$111.93$101.80 $105.82$1.21M-3.10%
1405/06/24$114.31$114.44$105.99 $109.20$978.95K-4.47%
1405/06/23$109.71$116.35$109.71 $114.34$1.33M+4.22%
1405/06/22$111.63$111.63$107.25 $109.74$367.65K-1.69%
1405/06/21$112.31$112.62$111.35 $111.64$65.47K-0.60%
1405/06/20$110.57$116.27$110.54 $112.31$1.09M+1.57%
1405/06/19$114.40$116.23$110.36 $110.48$887.00K-3.43%
1405/06/18$117.72$121.19$113.91 $114.27$942.68K-2.93%
1405/06/17$123.76$126.61$117.06 $117.73$1.83M-4.87%
1405/06/16$126.37$127.33$122.06 $123.86$587.15K-1.99%
1405/06/15$125.95$127.81$124.01 $126.40$576.30K+0.36%
1405/06/14$121.95$126.46$120.22 $125.99$245.74K+3.31%
1405/06/13$123.96$125.99$118.45 $121.83$1.49M-1.72%
1405/06/12$108.87$124.97$108.24 $123.91$1.32M+13.81%
1405/06/11$103.94$109.82$101.18 $109.05$1.27M+4.92%
1405/06/10$105.25$109.65$102.59 $103.95$1.52M-1.24%
1405/06/09$104.81$105.42$100.73 $105.14$769.00K+0.31%
1405/06/08$105.06$107.70$104.23 $104.85$408.97K-0.20%
1405/06/07$104.32$105.16$104.20 $105.10$26.96K+0.75%
1405/06/06$109.76$110.78$103.90 $104.05$461.67K-5.20%
1405/06/05$109.58$112.12$107.64 $109.63$544.38K+0.05%
1405/06/04$111.35$112.17$108.01 $109.73$490.46K-1.45%
1405/06/03$103.60$112.42$103.07 $111.29$1.00M+7.42%
1405/06/02$109.87$109.94$103.22 $103.59$1.73M-5.72%
1405/06/01$106.94$109.88$106.89 $109.88$215.69K+2.75%
1405/05/31$108.51$109.05$106.41 $106.96$349.07K-1.43%
1405/05/30$95.25$109.62$95.17 $108.61$1.76M+14.03%
1405/05/29$98.29$101.87$93.78 $95.29$986.04K-3.05%
1405/05/28$91.33$99.44$90.39 $98.37$716.49K+7.71%
1405/05/27$96.52$96.52$91.21 $91.27$335.38K-5.44%
1405/05/26$96.39$97.01$94.16 $96.47$232.17K+0.08%
1405/05/25$95.99$96.41$95.93 $96.41$10.12K+0.44%
1405/05/24$95.68$96.02$95.55 $95.98$8.42K+0.31%
1405/05/23$99.63$99.88$95.53 $95.56$416.04K-4.09%
1405/05/22$95.24$100.35$95.00 $99.81$217.02K+4.80%
1405/05/21$94.45$97.06$93.55 $95.13$140.07K+0.72%
1405/05/20$94.56$95.52$92.97 $94.46$50.89K-0.11%
1405/05/19$93.75$94.93$92.60 $94.53$85.76K+0.83%
1405/05/18$94.61$94.61$93.81 $93.81$9.07K-0.85%
1405/05/17$93.63$94.61$93.49 $94.53$13.75K+0.96%
1405/05/16$91.26$95.79$90.83 $93.64$260.45K+2.61%
1405/05/15$93.00$93.19$90.72 $91.20$775.05K-1.94%
1405/05/14$93.23$95.52$92.53 $92.84$349.78K-0.42%
1405/05/13$90.78$95.59$90.22 $93.30$223.12K+2.78%
1405/05/12$88.81$92.23$85.82 $91.10$37.34K+2.58%
1405/05/11$86.35$88.87$86.35 $88.87$16.60K+2.92%
1405/05/10$86.36$86.39$85.78 $86.10$2.12K-0.30%
1405/05/09$87.60$89.51$84.00 $86.20$150.44K-1.60%
1405/05/08$88.56$92.23$85.98 $87.37$281.37K-1.34%
1405/05/07$93.83$94.21$85.92 $88.91$73.90K-5.24%
1405/05/06$94.78$94.78$88.36 $93.74$35.65K-1.10%
1405/05/05$96.87$99.36$93.55 $95.00$5.63K-1.93%
1405/05/04$94.87$96.91$94.87 $96.91$2.97K+2.15%
1405/05/03$94.91$94.91$94.45 $94.87$1.72K-0.04%
1405/05/02$101.50$101.96$93.06 $94.82$59.49K-6.58%
1405/05/01$104.67$104.67$101.33 $101.47$2.72K-3.06%
همه بخش‌ها