CoinXview سبد دارایی (پورتفولیو)App
FA
کوین: 1,239صرافی‌ها: 22ارزش بازار: $2.61T −0.25%حجم 24 ساعته: $11.06Bدامیننس: BTC 58.4% ETH 10.4%گس ETH: 0.04 gweiترس و طمع: 47/100

Lịch sử giá XMSFT

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

بازدهی ماهانه XMSFT

سالژانویهفوریهمارسآوریلمهژوئنژوئیهاوتسپتامبراکتبرنوامبردسامبرکل سال
2026———————+9.8%+1.4%+2.0%+1.5%—+15%

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
1405/08/16$532.06$532.51$531.44 $531.81$3.55K-0.05%
1405/08/15$530.11$538.52$521.75 $532.23$143.38K+0.40%
1405/08/14$554.54$560.16$525.93 $530.06$647.73K-4.41%
1405/08/13$517.88$559.14$510.09 $554.60$396.45K+7.09%
1405/08/12$509.48$523.45$503.70 $517.77$221.58K+1.63%
1405/08/11$524.73$529.69$506.36 $509.94$214.14K-2.82%
1405/08/10$523.97$526.04$523.51 $524.62$59.80K+0.12%
1405/08/09$523.53$524.82$522.75 $524.67$41.91K+0.22%
1405/08/08$529.68$530.72$515.43 $523.13$209.52K-1.24%
1405/08/07$546.29$560.33$520.49 $529.45$683.06K-3.08%
1405/08/06$533.62$567.91$527.13 $546.65$817.02K+2.44%
1405/08/05$533.27$535.09$529.06 $533.55$19.32K+0.05%
1405/08/04$522.70$534.16$522.70 $533.17$170.25K+2.00%
1405/08/03$523.81$525.33$522.17 $522.31$14.66K-0.29%
1405/08/02$524.90$525.12$521.85 $523.97$13.02K-0.18%
1405/08/01$521.82$525.89$516.32 $524.11$42.26K+0.44%
1405/07/30$531.70$534.03$521.18 $521.38$46.92K-1.94%
1405/07/29$528.73$533.61$526.28 $530.42$90.77K+0.32%
1405/07/28$533.39$537.35$527.20 $528.67$99.98K-0.88%
1405/07/27$533.10$535.95$527.32 $533.50$126.25K+0.08%
1405/07/26$527.42$533.82$526.07 $533.35$59.99K+1.12%
1405/07/25$527.83$530.29$526.99 $527.50$102.82K-0.06%
1405/07/24$538.52$544.05$525.41 $527.69$80.94K-2.01%
1405/07/23$531.75$541.33$528.01 $537.32$53.94K+1.05%
1405/07/22$541.90$547.38$530.66 $532.29$127.17K-1.77%
1405/07/21$541.65$551.32$539.22 $541.49$56.96K-0.03%
1405/07/20$536.47$542.91$536.19 $541.42$47.01K+0.92%
1405/07/19$534.89$536.52$534.64 $536.52$12.51K+0.30%
1405/07/18$535.17$535.65$534.23 $535.10$7.29K-0.01%
1405/07/17$522.93$537.32$522.59 $535.14$40.50K+2.33%
1405/07/16$529.84$533.53$519.42 $522.70$73.75K-1.35%
1405/07/15$530.08$532.12$524.57 $530.50$71.28K+0.08%
1405/07/14$525.19$535.22$525.19 $529.35$44.72K+0.79%
1405/07/13$517.85$532.02$514.07 $524.92$54.35K+1.37%
1405/07/12$517.96$518.68$517.49 $518.34$8.09K+0.07%
1405/07/11$517.18$518.45$517.17 $518.40$3.18K+0.24%
1405/07/10$515.50$522.00$510.87 $517.65$125.55K+0.42%
1405/07/09$514.37$522.82$511.11 $514.91$95.84K+0.10%
1405/07/08$509.98$519.66$507.31 $514.87$155.82K+0.96%
1405/07/07$509.93$513.25$502.67 $509.43$117.03K-0.10%
1405/07/06$516.87$518.47$502.94 $509.74$270.67K-1.38%
1405/07/05$517.43$519.09$515.99 $516.81$64.94K-0.12%
1405/07/04$517.36$518.25$516.27 $517.85$35.30K+0.09%
1405/07/03$497.00$519.26$496.31 $518.08$475.71K+4.24%
1405/07/02$499.92$500.28$491.45 $496.12$268.08K-0.76%
1405/07/01$500.03$509.24$495.58 $499.90$504.51K-0.03%
1405/06/31$501.81$509.88$492.67 $500.47$781.23K-0.27%
1405/06/30$494.99$501.90$491.51 $501.40$245.59K+1.29%
1405/06/29$494.82$496.49$493.12 $496.15$78.40K+0.27%
1405/06/28$494.28$494.88$494.06 $494.82$65.13K+0.11%
1405/06/27$496.98$503.25$491.67 $494.23$358.46K-0.55%
1405/06/26$493.32$501.30$493.11 $496.89$279.52K+0.72%
1405/06/25$498.83$499.15$488.08 $493.00$78.50K-1.17%
1405/06/24$504.10$505.80$492.04 $498.55$346.95K-1.10%
1405/06/23$492.31$509.65$491.00 $504.24$110.69K+2.42%
1405/06/22$495.79$495.79$491.00 $491.72$17.95K-0.82%
1405/06/21$494.75$495.94$494.65 $495.94$2.31K+0.24%
1405/06/20$490.56$498.63$490.56 $494.93$69.05K+0.89%
1405/06/19$492.92$494.64$487.00 $490.52$163.92K-0.49%
1405/06/18$494.24$495.14$490.17 $492.57$33.89K-0.34%
1405/06/17$498.63$498.82$490.38 $493.15$100.20K-1.10%
1405/06/16$500.73$501.19$496.42 $497.16$21.92K-0.71%
1405/06/15$501.62$502.80$500.77 $500.78$15.46K-0.17%
1405/06/14$499.30$502.14$499.30 $502.13$26.05K+0.57%
1405/06/13$509.15$510.20$499.14 $499.30$103.27K-1.93%
1405/06/12$497.37$515.44$495.91 $509.26$137.75K+2.39%
1405/06/11$500.94$500.94$494.07 $498.53$160.72K-0.48%
1405/06/10$507.83$507.83$497.08 $501.31$109.29K-1.28%
1405/06/09$512.21$512.22$506.79 $507.56$85.66K-0.91%
1405/06/08$515.04$516.12$511.82 $511.82$36.50K-0.63%
1405/06/07$513.62$515.84$513.44 $515.39$27.50K+0.34%
1405/06/06$503.48$517.55$502.78 $512.31$117.46K+1.75%
1405/06/05$496.26$506.22$490.50 $503.32$155.95K+1.42%
1405/06/04$489.52$498.48$487.51 $495.96$73.52K+1.32%
1405/06/03$487.00$492.09$484.32 $489.75$106.41K+0.56%
1405/06/02$486.67$490.50$482.33 $487.39$145.37K+0.15%
1405/06/01$482.71$486.52$481.31 $486.52$95.89K+0.79%
1405/05/31$483.56$483.99$479.60 $482.70$42.82K-0.18%
1405/05/30$481.19$486.25$479.10 $483.56$104.77K+0.49%
1405/05/29$485.15$488.99$480.57 $481.38$361.97K-0.78%
1405/05/28$481.57$489.37$477.95 $485.22$150.65K+0.76%
1405/05/27$480.00$484.51$478.40 $481.37$115.69K+0.29%
1405/05/26$495.86$495.86$479.11 $480.77$118.76K-3.04%
1405/05/25$496.59$497.71$496.21 $496.82$5.11K+0.05%
1405/05/24$496.01$496.72$496.01 $496.63$12.97K+0.12%
1405/05/23$496.28$503.03$494.00 $495.86$324.65K-0.08%
1405/05/22$489.62$501.34$489.52 $496.26$126.54K+1.36%
1405/05/21$502.72$503.00$489.54 $489.54$55.12K-2.62%
1405/05/20$506.38$507.10$500.24 $502.14$119.67K-0.84%
1405/05/19$499.02$513.37$497.96 $505.89$192.82K+1.38%
1405/05/18$500.00$501.03$498.25 $499.16$5.42K-0.17%
1405/05/17$500.13$500.24$498.63 $499.80$14.50K-0.07%
1405/05/16$498.43$505.23$496.61 $499.77$60.07K+0.27%
1405/05/15$486.89$501.63$482.50 $498.81$186.14K+2.45%
1405/05/14$490.97$498.94$484.25 $486.52$371.95K-0.91%
1405/05/13$484.12$499.27$476.20 $490.48$257.36K+1.31%
1405/05/12$465.68$491.56$465.68 $484.63$258.66K+4.07%
1405/05/11$460.84$466.00$460.62 $465.31$67.75K+0.97%
1405/05/10$462.38$463.51$459.33 $460.14$75.72K-0.48%
1405/05/09$448.63$467.13$445.67 $461.88$637.10K+2.95%
1405/05/08$425.34$458.89$417.20 $448.64$640.44K+5.48%
1405/05/07$395.96$428.98$389.72 $425.34$469.38K+7.42%
1405/05/06$389.53$400.28$389.53 $395.52$141.24K+1.54%
1405/05/05$385.50$394.37$383.96 $389.81$21.61K+1.12%
1405/05/04$383.78$385.24$383.09 $384.81$3.75K+0.27%
1405/05/03$381.49$383.06$380.80 $383.06$3.88K+0.41%
1405/05/02$382.89$388.61$381.62 $382.21$101.12K-0.18%
1405/05/01$389.16$391.31$380.80 $382.99$35.66K-1.59%
1405/04/31$396.25$400.38$386.73 $388.26$38.56K-2.02%
1405/04/30$401.55$401.83$396.31 $396.32$35.38K-1.30%
1405/04/29$394.38$403.30$389.06 $401.24$70.42K+1.74%
1405/04/28$396.30$397.85$396.21 $396.61$9.23K+0.08%
1405/04/27$394.15$396.42$393.70 $396.09$38.58K+0.49%
1405/04/26$399.73$400.00$390.01 $394.86$8.12K-1.22%
1405/04/25$397.72$404.73$397.41 $400.14$14.04K+0.61%
همه بخش‌ها