CoinXview PortefeuilleApp
FR
Coin: 1 265Plateformes: 22Capitalisation: $2,67T +0,39%Vol. 24h: $21,62BDominance: BTC 58,5% ETH 10,5%Gas ETH: 0,07 gweiPeur & Cupidité: 58/100

Lịch sử giá XORCL

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

Rendements mensuels XORCL

Annéejanv.févr.marsavr.maijuinjuil.aoûtsept.oct.nov.déc.Année complète
2026———————+15%-8,1%-4,8%-5,0%—-4%

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
03/11/2026$120,08$125,55$117,03 $124,08$216,78K+3.33%
02/11/2026$131,35$133,20$118,68 $120,13$519,61K-8.54%
01/11/2026$130,55$131,54$130,53 $131,36$17,54K+0.62%
31/10/2026$131,22$131,33$130,05 $130,73$20,40K-0.37%
30/10/2026$135,12$135,31$129,54 $130,99$393,43K-3.06%
29/10/2026$141,06$145,26$133,90 $135,03$728,03K-4.27%
28/10/2026$131,45$148,32$129,00 $141,12$619,52K+7.36%
27/10/2026$126,65$132,44$125,83 $131,89$99,45K+4.14%
26/10/2026$126,83$128,18$124,10 $126,71$186,84K-0.09%
25/10/2026$126,22$127,87$125,44 $126,86$18,35K+0.51%
24/10/2026$126,33$126,50$124,91 $126,28$50,89K-0.04%
23/10/2026$125,17$128,47$124,63 $126,33$101,76K+0.93%
22/10/2026$128,20$128,57$123,04 $125,16$378,04K-2.37%
21/10/2026$133,21$134,39$128,00 $128,09$499,72K-3.84%
20/10/2026$129,64$134,45$127,47 $133,26$469,21K+2.79%
19/10/2026$130,03$131,52$129,27 $129,58$297,04K-0.35%
18/10/2026$127,52$130,16$126,61 $130,04$75,70K+1.98%
17/10/2026$128,02$128,65$126,01 $127,48$53,57K-0.42%
16/10/2026$133,50$135,16$127,60 $127,74$241,86K-4.31%
15/10/2026$127,62$135,11$127,51 $133,33$561,77K+4.47%
14/10/2026$143,13$144,15$127,63 $127,63$377,72K-10.83%
13/10/2026$137,15$144,24$135,25 $143,23$386,69K+4.43%
12/10/2026$142,17$142,86$136,80 $136,94$232,95K-3.68%
11/10/2026$141,36$142,36$141,06 $142,33$33,34K+0.69%
10/10/2026$141,67$141,73$141,33 $141,37$17,93K-0.21%
09/10/2026$136,19$142,90$135,74 $141,49$372,05K+3.89%
08/10/2026$143,90$144,04$134,76 $136,17$480,36K-5.37%
07/10/2026$145,03$145,35$141,35 $144,07$461,93K-0.66%
06/10/2026$142,87$146,81$142,71 $145,01$685,50K+1.50%
05/10/2026$143,21$146,61$142,23 $142,84$392,08K-0.26%
04/10/2026$142,30$143,58$142,30 $143,57$33,38K+0.89%
03/10/2026$142,49$142,49$141,82 $142,31$46,84K-0.13%
02/10/2026$138,42$144,82$138,31 $142,40$458,44K+2.88%
01/10/2026$137,25$141,36$135,51 $138,46$534,78K+0.88%
30/09/2026$139,13$139,70$135,00 $137,20$518,32K-1.39%
29/09/2026$132,49$143,61$132,16 $139,06$589,82K+4.96%
28/09/2026$137,52$137,69$131,77 $132,48$315,28K-3.66%
27/09/2026$138,05$138,48$136,67 $137,51$61,11K-0.39%
26/09/2026$137,32$138,07$136,70 $137,96$74,73K+0.47%
25/09/2026$139,82$141,32$137,07 $137,18$516,79K-1.89%
24/09/2026$144,40$144,66$133,70 $139,77$1,45M-3.21%
23/09/2026$148,88$149,84$144,28 $144,44$463,16K-2.98%
22/09/2026$149,20$153,51$148,25 $148,96$1,25M-0.16%
21/09/2026$147,41$150,06$146,40 $149,27$1,16M+1.26%
20/09/2026$147,28$147,65$145,45 $147,47$138,57K+0.13%
19/09/2026$147,56$147,67$146,79 $147,23$64,39K-0.22%
18/09/2026$150,54$152,16$144,66 $147,66$659,10K-1.91%
17/09/2026$144,49$152,03$144,49 $150,69$635,86K+4.29%
16/09/2026$140,10$146,84$139,50 $144,83$337,20K+3.38%
15/09/2026$144,55$144,88$140,11 $140,36$607,90K-2.90%
14/09/2026$146,99$149,01$141,18 $144,25$853,13K-1.86%
13/09/2026$149,46$151,06$146,26 $146,92$116,27K-1.70%
12/09/2026$148,65$152,06$146,25 $149,88$128,41K+0.83%
11/09/2026$159,53$165,86$147,72 $148,16$1,79M-7.13%
10/09/2026$162,10$167,51$151,69 $159,40$1,91M-1.67%
09/09/2026$163,78$164,90$160,44 $162,34$473,48K-0.88%
08/09/2026$162,84$170,54$160,86 $163,67$994,09K+0.51%
07/09/2026$161,03$163,24$160,15 $162,77$96,63K+1.08%
06/09/2026$159,94$161,34$159,93 $160,58$27,83K+0.40%
05/09/2026$159,49$159,94$159,19 $159,94$17,50K+0.28%
04/09/2026$154,26$160,45$154,16 $159,32$862,13K+3.28%
03/09/2026$145,92$156,70$145,35 $154,30$578,78K+5.74%
02/09/2026$141,23$146,69$138,68 $146,25$565,88K+3.55%
01/09/2026$149,29$149,52$140,04 $141,22$495,05K-5.41%
31/08/2026$149,92$151,20$148,00 $149,35$296,58K-0.38%
30/08/2026$151,18$151,79$149,80 $150,19$60,82K-0.65%
29/08/2026$150,98$151,37$150,77 $150,96$11,71K-0.01%
28/08/2026$151,61$153,83$149,72 $150,86$296,22K-0.49%
27/08/2026$151,15$153,61$147,67 $151,68$540,14K+0.35%
26/08/2026$144,67$151,52$143,77 $151,19$557,88K+4.51%
25/08/2026$142,63$146,19$141,97 $144,74$337,00K+1.48%
24/08/2026$147,35$147,66$141,48 $142,73$347,00K-3.14%
23/08/2026$146,90$147,37$146,32 $147,32$88,86K+0.29%
22/08/2026$146,61$146,87$145,72 $146,81$82,97K+0.14%
21/08/2026$142,06$148,31$142,06 $146,70$451,99K+3.27%
20/08/2026$144,72$145,87$141,19 $141,75$465,63K-2.05%
19/08/2026$141,85$146,14$137,63 $144,73$1,14M+2.03%
18/08/2026$146,99$147,20$141,44 $141,92$816,99K-3.45%
17/08/2026$151,40$151,49$145,72 $146,98$634,19K-2.92%
16/08/2026$151,23$151,70$151,09 $151,43$105,50K+0.13%
15/08/2026$151,07$151,37$150,74 $151,16$57,41K+0.06%
14/08/2026$156,40$156,98$149,06 $150,90$1,12M-3.52%
13/08/2026$153,22$159,36$151,55 $156,13$436,36K+1.90%
12/08/2026$147,22$154,96$146,42 $153,05$683,06K+3.96%
11/08/2026$149,88$152,66$144,45 $147,33$456,79K-1.70%
10/08/2026$146,91$152,01$146,83 $149,77$315,14K+1.95%
09/08/2026$147,03$147,76$146,88 $147,09$32,76K+0.04%
08/08/2026$146,42$147,46$146,19 $147,13$18,60K+0.48%
07/08/2026$143,55$147,15$142,58 $146,75$528,08K+2.23%
06/08/2026$142,42$146,81$138,30 $143,29$815,52K+0.61%
05/08/2026$145,25$147,73$142,33 $142,50$904,79K-1.89%
04/08/2026$142,74$148,87$139,03 $145,13$905,77K+1.67%
03/08/2026$131,31$143,54$131,08 $142,60$549,66K+8.60%
02/08/2026$129,76$131,63$129,63 $131,35$26,25K+1.23%
01/08/2026$129,62$129,88$128,77 $129,48$34,63K-0.11%
31/07/2026$129,81$133,16$126,01 $129,62$166,98K-0.15%
30/07/2026$118,37$129,64$118,01 $129,64$63,95K+9.52%
29/07/2026$120,58$121,83$115,85 $118,36$16,22K-1.84%
28/07/2026$119,47$122,57$115,13 $120,21$16,58K+0.62%
27/07/2026$118,37$121,79$116,94 $119,84$41,35K+1.24%
26/07/2026$116,21$118,97$115,95 $118,97$5,66K+2.38%
25/07/2026$115,28$115,85$114,84 $115,85$15,82K+0.49%
24/07/2026$122,64$124,01$115,15 $115,17$68,00K-6.09%
23/07/2026$126,56$126,78$120,13 $122,45$27,16K-3.25%
Toutes les rubriques