CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,262صرافی‌ها: 22ارزش بازار: $2.75T −1.74%حجم 24 ساعته: $25.56Bدامیننس: BTC 58.6% ETH 10.3%گس ETH: 0.05 gweiترس و طمع: 36/100

Lịch sử giá XLITE

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

بازدهی ماهانه XLITE

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026———————+29%+6.4%-8.2%——+26%

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$870.40$898.59$860.83 $891.95$196.83K+2.48%
1405/08/05$839.13$887.12$805.15 $871.50$402.33K+3.86%
1405/08/04$761.21$840.66$745.50 $838.15$519.28K+10.11%
1405/08/03$761.88$768.57$751.20 $761.37$51.39K-0.07%
1405/08/02$756.55$762.08$745.49 $762.08$43.80K+0.73%
1405/08/01$743.31$795.74$734.94 $756.62$545.23K+1.79%
1405/07/30$836.81$844.02$740.78 $742.24$885.89K-11.30%
1405/07/29$864.66$879.17$829.81 $833.18$720.51K-3.64%
1405/07/28$835.83$869.27$787.93 $865.70$738.77K+3.57%
1405/07/27$834.80$876.04$834.80 $835.69$1.24M+0.11%
1405/07/26$816.11$839.88$798.63 $833.92$403.88K+2.18%
1405/07/25$822.94$828.19$787.72 $815.43$202.30K-0.91%
1405/07/24$867.59$902.50$817.86 $823.00$706.12K-5.14%
1405/07/23$869.97$888.81$801.92 $869.41$1.08M-0.06%
1405/07/22$988.37$1,003.92$868.68 $870.62$438.08K-11.91%
1405/07/21$986.32$996.73$953.68 $988.42$874.19K+0.21%
1405/07/20$1,107.12$1,124.90$981.92 $981.92$763.73K-11.31%
1405/07/19$1,094.27$1,105.99$1,089.86 $1,105.62$23.64K+1.04%
1405/07/18$1,108.59$1,110.09$1,075.13 $1,093.99$128.62K-1.32%
1405/07/17$1,053.87$1,144.21$1,050.96 $1,107.91$694.14K+5.13%
1405/07/16$1,111.97$1,116.28$1,029.00 $1,052.40$331.74K-5.36%
1405/07/15$1,133.42$1,137.83$1,082.96 $1,112.41$234.09K-1.85%
1405/07/14$1,094.10$1,136.56$1,083.66 $1,133.48$262.52K+3.60%
1405/07/13$1,095.02$1,124.00$1,074.45 $1,094.38$246.73K-0.06%
1405/07/12$1,091.15$1,098.52$1,091.12 $1,094.37$22.01K+0.30%
1405/07/11$1,086.95$1,094.37$1,084.70 $1,090.69$11.10K+0.34%
1405/07/10$1,047.25$1,090.67$1,037.98 $1,086.22$665.33K+3.72%
1405/07/09$972.14$1,076.52$966.88 $1,048.20$891.52K+7.82%
1405/07/08$980.95$1,008.30$940.95 $972.29$442.82K-0.88%
1405/07/07$913.86$996.65$906.59 $980.19$625.05K+7.26%
1405/07/06$939.14$950.42$882.70 $913.81$646.82K-2.70%
1405/07/05$942.58$945.45$936.64 $937.76$36.22K-0.51%
1405/07/04$942.67$942.67$933.11 $941.61$77.49K-0.11%
1405/07/03$929.11$962.02$914.18 $942.40$947.24K+1.43%
1405/07/02$936.67$952.60$909.41 $928.10$1.08M-0.91%
1405/07/01$949.39$960.21$926.19 $936.49$840.99K-1.36%
1405/06/31$960.36$1,000.70$931.41 $949.96$2.01M-1.08%
1405/06/30$926.56$982.78$926.56 $961.22$1.69M+3.74%
1405/06/29$923.48$928.27$916.21 $927.04$184.44K+0.39%
1405/06/28$928.16$928.99$916.92 $922.31$162.23K-0.63%
1405/06/27$897.31$952.04$894.17 $930.37$1.52M+3.68%
1405/06/26$928.51$953.84$886.96 $897.03$1.33M-3.39%
1405/06/25$840.38$937.56$836.93 $929.33$2.21M+10.58%
1405/06/24$846.41$855.50$832.43 $840.64$952.50K-0.68%
1405/06/23$889.76$904.61$834.05 $845.77$1.73M-4.94%
1405/06/22$929.37$931.24$889.09 $890.00$520.89K-4.24%
1405/06/21$929.24$936.35$929.24 $930.33$67.98K+0.12%
1405/06/20$932.05$972.86$915.58 $928.02$1.90M-0.43%
1405/06/19$985.52$993.41$931.43 $931.65$1.41M-5.47%
1405/06/18$975.47$1,026.52$961.68 $985.68$1.32M+1.05%
1405/06/17$894.66$998.70$876.68 $974.27$1.88M+8.90%
1405/06/16$882.41$895.54$880.34 $894.89$263.75K+1.41%
1405/06/15$877.06$884.79$877.06 $882.31$94.46K+0.60%
1405/06/14$879.20$881.58$875.26 $876.13$34.49K-0.35%
1405/06/13$846.87$884.92$842.64 $879.37$1.80M+3.84%
1405/06/12$870.05$879.50$819.92 $846.76$1.60M-2.68%
1405/06/11$868.20$886.50$846.57 $869.86$1.37M+0.19%
1405/06/10$913.64$922.98$855.39 $868.59$1.17M-4.93%
1405/06/09$887.49$917.39$874.94 $913.88$1.76M+2.97%
1405/06/08$892.34$896.20$887.64 $888.15$189.22K-0.47%
1405/06/07$895.80$896.95$890.29 $892.70$128.57K-0.35%
1405/06/06$935.49$950.07$892.82 $895.36$1.98M-4.29%
1405/06/05$964.74$976.11$917.81 $935.62$2.36M-3.02%
1405/06/04$880.48$966.91$866.14 $965.07$2.10M+9.61%
1405/06/03$825.28$887.04$816.89 $880.64$1.66M+6.71%
1405/06/02$870.31$873.68$785.50 $823.87$1.88M-5.34%
1405/06/01$856.84$870.66$845.59 $870.66$761.96K+1.61%
1405/05/31$867.34$870.50$838.01 $856.83$602.18K-1.21%
1405/05/30$873.28$921.14$854.83 $865.54$2.69M-0.89%
1405/05/29$841.92$880.80$815.74 $872.64$2.91M+3.65%
1405/05/28$862.58$910.17$821.54 $842.03$5.19M-2.38%
1405/05/27$971.81$981.42$862.85 $864.62$3.06M-11.03%
1405/05/26$929.39$1,000.25$926.97 $972.00$3.39M+4.58%
1405/05/25$924.27$937.44$923.42 $928.49$440.64K+0.46%
1405/05/24$926.17$926.69$918.76 $922.93$216.15K-0.35%
1405/05/23$891.24$957.98$883.33 $926.45$3.40M+3.95%
1405/05/22$934.66$947.49$877.65 $889.71$3.33M-4.81%
1405/05/21$840.82$966.68$837.33 $934.46$8.08M+11.14%
1405/05/20$818.81$848.16$788.79 $841.23$5.36M+2.74%
1405/05/19$902.79$935.95$811.80 $817.77$4.50M-9.42%
1405/05/18$903.10$933.14$902.74 $904.48$897.92K+0.15%
1405/05/17$894.75$906.45$889.10 $902.93$613.17K+0.91%
1405/05/16$866.39$927.76$851.47 $894.04$3.30M+3.19%
1405/05/15$823.44$881.46$794.88 $868.15$2.87M+5.43%
1405/05/14$849.50$882.34$818.62 $823.13$3.04M-3.10%
1405/05/13$790.03$893.25$767.40 $849.49$4.13M+7.53%
1405/05/12$733.63$790.40$672.81 $789.74$658.38K+7.65%
1405/05/11$713.42$739.06$712.73 $734.12$101.19K+2.90%
1405/05/10$707.33$719.13$705.60 $709.64$158.37K+0.33%
1405/05/09$714.66$772.36$693.24 $708.15$3.07M-0.91%
1405/05/08$599.92$714.87$596.08 $714.62$3.63M+19.12%
1405/05/07$660.65$674.70$583.57 $599.23$2.99M-9.30%
1405/05/06$699.55$700.57$603.57 $659.56$2.33M-5.72%
1405/05/05$784.18$794.94$700.46 $705.50$149.22K-10.03%
1405/05/04$779.10$784.38$778.86 $784.22$3.49K+0.66%
1405/05/03$767.79$777.80$766.25 $777.67$28.04K+1.29%
1405/05/02$833.05$833.07$758.22 $765.47$1.20M-8.11%
1405/05/01$850.06$895.05$825.64 $833.65$106.44K-1.93%
1405/04/31$845.10$863.28$807.83 $841.43$48.12K-0.43%
1405/04/30$778.85$843.96$778.85 $843.96$17.13K+8.36%
1405/04/29$731.84$800.29$728.38 $767.17$40.89K+4.83%
1405/04/28$710.17$740.77$709.99 $734.48$19.62K+3.42%
1405/04/27$727.61$729.77$713.78 $714.00$4.83K-1.87%
1405/04/26$692.78$738.39$655.70 $727.96$18.50K+5.08%
1405/04/25$730.83$738.48$698.30 $705.72$1.44K-3.44%
همه بخش‌ها