CoinXview PortefeuilleApp
FR
Coin: 1 265Plateformes: 22Capitalisation: $2,79T +1,99%Vol. 24h: $21,88BDominance: BTC 58,6% ETH 10,3%Gas ETH: 0,12 gweiPeur & Cupidité: 64/100

Lịch sử giá XHOOD

Ouverture, plus haut, plus bas, clôture et volume journaliers (UTC), depuis la plateforme au plus fort volume en XHOOD. Affichage des 365 derniers jours.

Rendements mensuels XHOOD

Annéejanv.févr.marsavr.maijuinjuil.aoûtsept.oct.nov.déc.Année complète
2026———————+22%+7,4%-15%——+12%

Variation de l'ouverture du premier jour à la clôture du dernier jour de chaque mois (UTC) ; le mois en cours est à date (contour en pointillés). « Année complète » compose les mois disposant de données. Les performances passées ne préjugent pas des résultats futurs.

Télécharger l'historique complet (CSV, s'ouvre dans Excel)

DateOuvrirÉlevéBasFermerVolumeVariation
27/10/2026$93,80$96,61$92,89 $96,44$87,93K+2.81%
26/10/2026$95,13$95,23$91,86 $93,80$182,31K-1.40%
25/10/2026$95,31$96,02$94,66 $95,13$62,97K-0.19%
24/10/2026$94,99$95,34$93,75 $95,30$47,37K+0.33%
23/10/2026$96,32$98,12$94,37 $95,00$199,15K-1.37%
22/10/2026$100,37$101,40$95,78 $96,21$299,92K-4.14%
21/10/2026$99,58$103,11$99,09 $100,34$352,35K+0.76%
20/10/2026$96,60$101,20$94,53 $99,35$333,46K+2.85%
19/10/2026$99,67$101,31$96,44 $96,53$405,90K-3.15%
18/10/2026$97,85$99,85$96,52 $99,72$98,44K+1.91%
17/10/2026$98,66$99,04$96,77 $97,82$50,30K-0.85%
16/10/2026$103,07$104,47$97,67 $98,63$396,83K-4.31%
15/10/2026$99,40$104,37$94,68 $103,05$429,31K+3.67%
14/10/2026$110,60$111,73$99,11 $99,36$322,30K-10.16%
13/10/2026$107,74$112,00$106,76 $110,49$268,22K+2.55%
12/10/2026$110,42$111,14$107,72 $107,72$336,81K-2.45%
11/10/2026$109,58$110,49$109,19 $110,46$13,24K+0.80%
10/10/2026$109,26$109,65$109,22 $109,59$7,87K+0.30%
09/10/2026$107,18$109,90$106,86 $109,24$195,72K+1.92%
08/10/2026$109,77$110,01$105,25 $107,09$420,25K-2.44%
07/10/2026$112,27$112,49$107,55 $109,82$303,96K-2.18%
06/10/2026$114,07$116,29$111,77 $112,36$132,19K-1.50%
05/10/2026$114,43$115,46$112,61 $114,12$342,89K-0.27%
04/10/2026$113,35$114,74$113,10 $114,49$28,78K+1.01%
03/10/2026$112,88$113,45$112,80 $113,40$14,93K+0.46%
02/10/2026$111,56$119,34$111,43 $112,88$866,32K+1.18%
01/10/2026$113,02$114,35$110,76 $111,49$367,42K-1.35%
30/09/2026$117,40$123,29$112,06 $113,02$628,87K-3.73%
29/09/2026$116,22$119,12$115,02 $117,40$260,84K+1.02%
28/09/2026$118,84$120,00$114,99 $116,16$449,86K-2.26%
27/09/2026$118,99$120,20$118,40 $118,84$155,20K-0.13%
26/09/2026$119,00$119,00$117,84 $118,92$123,10K-0.07%
25/09/2026$120,73$123,06$117,65 $118,89$467,31K-1.52%
24/09/2026$122,70$123,53$119,37 $120,74$615,56K-1.60%
23/09/2026$123,97$126,69$121,78 $122,72$764,85K-1.01%
22/09/2026$122,62$126,00$119,61 $123,92$847,15K+1.06%
21/09/2026$119,98$126,67$119,79 $122,72$1,26M+2.28%
20/09/2026$119,50$120,16$116,84 $120,02$197,12K+0.44%
19/09/2026$119,92$120,37$119,24 $119,52$98,31K-0.33%
18/09/2026$109,35$120,60$109,18 $119,98$1,91M+9.72%
17/09/2026$106,00$111,54$105,68 $109,35$2,09M+3.16%
16/09/2026$109,20$111,93$101,80 $105,82$1,21M-3.10%
15/09/2026$114,31$114,44$105,99 $109,20$978,95K-4.47%
14/09/2026$109,71$116,35$109,71 $114,34$1,33M+4.22%
13/09/2026$111,63$111,63$107,25 $109,74$367,65K-1.69%
12/09/2026$112,31$112,62$111,35 $111,64$65,47K-0.60%
11/09/2026$110,57$116,27$110,54 $112,31$1,09M+1.57%
10/09/2026$114,40$116,23$110,36 $110,48$887,00K-3.43%
09/09/2026$117,72$121,19$113,91 $114,27$942,68K-2.93%
08/09/2026$123,76$126,61$117,06 $117,73$1,83M-4.87%
07/09/2026$126,37$127,33$122,06 $123,86$587,15K-1.99%
06/09/2026$125,95$127,81$124,01 $126,40$576,30K+0.36%
05/09/2026$121,95$126,46$120,22 $125,99$245,74K+3.31%
04/09/2026$123,96$125,99$118,45 $121,83$1,49M-1.72%
03/09/2026$108,87$124,97$108,24 $123,91$1,32M+13.81%
02/09/2026$103,94$109,82$101,18 $109,05$1,27M+4.92%
01/09/2026$105,25$109,65$102,59 $103,95$1,52M-1.24%
31/08/2026$104,81$105,42$100,73 $105,14$769,00K+0.31%
30/08/2026$105,06$107,70$104,23 $104,85$408,97K-0.20%
29/08/2026$104,32$105,16$104,20 $105,10$26,96K+0.75%
28/08/2026$109,76$110,78$103,90 $104,05$461,67K-5.20%
27/08/2026$109,58$112,12$107,64 $109,63$544,38K+0.05%
26/08/2026$111,35$112,17$108,01 $109,73$490,46K-1.45%
25/08/2026$103,60$112,42$103,07 $111,29$1,00M+7.42%
24/08/2026$109,87$109,94$103,22 $103,59$1,73M-5.72%
23/08/2026$106,94$109,88$106,89 $109,88$215,69K+2.75%
22/08/2026$108,51$109,05$106,41 $106,96$349,07K-1.43%
21/08/2026$95,25$109,62$95,17 $108,61$1,76M+14.03%
20/08/2026$98,29$101,87$93,78 $95,29$986,04K-3.05%
19/08/2026$91,33$99,44$90,39 $98,37$716,49K+7.71%
18/08/2026$96,52$96,52$91,21 $91,27$335,38K-5.44%
17/08/2026$96,39$97,01$94,16 $96,47$232,17K+0.08%
16/08/2026$95,99$96,41$95,93 $96,41$10,12K+0.44%
15/08/2026$95,68$96,02$95,55 $95,98$8,42K+0.31%
14/08/2026$99,63$99,88$95,53 $95,56$416,04K-4.09%
13/08/2026$95,24$100,35$95,00 $99,81$217,02K+4.80%
12/08/2026$94,45$97,06$93,55 $95,13$140,07K+0.72%
11/08/2026$94,56$95,52$92,97 $94,46$50,89K-0.11%
10/08/2026$93,75$94,93$92,60 $94,53$85,76K+0.83%
09/08/2026$94,61$94,61$93,81 $93,81$9,07K-0.85%
08/08/2026$93,63$94,61$93,49 $94,53$13,75K+0.96%
07/08/2026$91,26$95,79$90,83 $93,64$260,45K+2.61%
06/08/2026$93,00$93,19$90,72 $91,20$775,05K-1.94%
05/08/2026$93,23$95,52$92,53 $92,84$349,78K-0.42%
04/08/2026$90,78$95,59$90,22 $93,30$223,12K+2.78%
03/08/2026$88,81$92,23$85,82 $91,10$37,34K+2.58%
02/08/2026$86,35$88,87$86,35 $88,87$16,60K+2.92%
01/08/2026$86,36$86,39$85,78 $86,10$2,12K-0.30%
31/07/2026$87,60$89,51$84,00 $86,20$150,44K-1.60%
30/07/2026$88,56$92,23$85,98 $87,37$281,37K-1.34%
29/07/2026$93,83$94,21$85,92 $88,91$73,90K-5.24%
28/07/2026$94,78$94,78$88,36 $93,74$35,65K-1.10%
27/07/2026$96,87$99,36$93,55 $95,00$5,63K-1.93%
26/07/2026$94,87$96,91$94,87 $96,91$2,97K+2.15%
25/07/2026$94,91$94,91$94,45 $94,87$1,72K-0.04%
24/07/2026$101,50$101,96$93,06 $94,82$59,49K-6.58%
23/07/2026$104,67$104,67$101,33 $101,47$2,72K-3.06%
Toutes les rubriques