CoinXview תיק נכסיםApp
HE
מטבע: 1,248בורסות: 22שווי שוק: $2.68T +0.27%נפח 24 שעות: $13.82Bדומיננטיות: BTC 58.4% ETH 10.3%גז ETH: 0.08 gweiפחד וחמדנות: 56/100

Lịch sử giá XAMZN

פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור XAMZN. מציג את 365 הימים האחרונים.

תשואות חודשיות XAMZN

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026———————-3.7%-3.9%-3.9%——-11%

השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.

הורד היסטוריה מלאה (CSV, נפתח ב-Excel)

תאריךפתיחהשיאשפלסגירהנפח מסחרשינוי
31.10.2026$241.25$241.60$240.40 $240.64$25.67K-0.25%
30.10.2026$226.24$241.72$224.38 $240.96$1.19M+6.51%
29.10.2026$253.69$253.76$214.46 $226.58$1.58M-10.69%
28.10.2026$254.17$257.35$252.01 $253.76$367.14K-0.16%
27.10.2026$249.86$254.85$248.57 $254.17$112.37K+1.72%
26.10.2026$248.93$251.11$247.88 $249.88$102.56K+0.38%
25.10.2026$248.58$250.77$248.33 $249.05$21.62K+0.19%
24.10.2026$248.84$249.01$247.35 $248.43$38.01K-0.16%
23.10.2026$251.03$251.54$246.88 $248.83$125.64K-0.88%
22.10.2026$261.98$262.11$248.40 $250.95$321.76K-4.21%
21.10.2026$263.64$264.79$259.70 $261.27$497.44K-0.90%
20.10.2026$263.51$266.23$260.99 $263.60$511.90K+0.03%
19.10.2026$251.97$264.17$251.97 $263.57$593.41K+4.60%
18.10.2026$248.30$252.52$248.22 $251.91$136.04K+1.45%
17.10.2026$249.32$250.07$248.06 $248.29$197.99K-0.41%
16.10.2026$253.90$255.94$248.88 $249.17$374.13K-1.86%
15.10.2026$250.85$255.66$248.60 $253.56$431.47K+1.08%
14.10.2026$258.09$261.31$250.36 $250.73$338.61K-2.85%
13.10.2026$259.87$263.06$257.68 $258.11$169.58K-0.68%
12.10.2026$263.59$264.81$259.58 $259.66$208.93K-1.49%
11.10.2026$262.41$263.54$262.36 $263.41$30.36K+0.38%
10.10.2026$262.61$262.78$262.31 $262.36$47.26K-0.10%
09.10.2026$254.86$262.84$254.86 $262.61$161.55K+3.04%
08.10.2026$260.15$260.73$254.09 $254.97$117.58K-1.99%
07.10.2026$257.13$260.53$253.27 $260.53$153.90K+1.32%
06.10.2026$251.77$257.96$251.30 $257.13$646.68K+2.13%
05.10.2026$252.31$254.43$250.40 $251.81$408.74K-0.20%
04.10.2026$252.22$252.66$252.11 $252.52$43.59K+0.12%
03.10.2026$251.37$252.42$251.37 $252.22$32.04K+0.34%
02.10.2026$248.83$253.41$248.61 $251.30$341.02K+0.99%
01.10.2026$250.43$252.30$246.36 $248.83$348.02K-0.64%
30.09.2026$247.30$252.42$246.01 $250.28$308.25K+1.21%
29.09.2026$246.48$248.80$245.42 $247.30$67.26K+0.33%
28.09.2026$249.64$249.67$244.93 $246.45$257.24K-1.28%
27.09.2026$249.69$250.95$248.89 $249.37$23.32K-0.13%
26.09.2026$250.11$250.15$249.31 $249.69$30.03K-0.17%
25.09.2026$249.20$251.50$247.58 $250.00$162.27K+0.32%
24.09.2026$248.15$250.57$246.00 $249.23$377.83K+0.44%
23.09.2026$255.67$256.89$247.94 $248.11$366.74K-2.96%
22.09.2026$259.29$260.68$253.96 $255.35$522.28K-1.52%
21.09.2026$254.92$259.47$253.62 $259.10$190.51K+1.64%
20.09.2026$254.52$255.39$251.50 $255.06$83.24K+0.21%
19.09.2026$254.39$254.63$254.06 $254.48$22.29K+0.04%
18.09.2026$250.68$255.40$250.27 $254.27$133.25K+1.43%
17.09.2026$247.93$252.65$247.93 $250.63$192.11K+1.09%
16.09.2026$248.88$249.44$244.85 $247.88$64.48K-0.40%
15.09.2026$253.29$253.81$247.62 $248.39$124.70K-1.93%
14.09.2026$253.65$256.13$251.06 $253.75$180.06K+0.04%
13.09.2026$256.77$256.91$252.97 $253.90$75.94K-1.12%
12.09.2026$256.78$256.95$256.37 $256.81$13.14K+0.01%
11.09.2026$251.70$257.49$251.57 $256.79$55.74K+2.02%
10.09.2026$252.87$253.17$249.96 $251.99$144.38K-0.35%
09.09.2026$257.01$258.07$250.93 $252.48$493.42K-1.76%
08.09.2026$257.20$258.60$255.00 $256.96$86.08K-0.09%
07.09.2026$258.87$258.92$257.05 $257.96$66.89K-0.35%
06.09.2026$259.70$260.22$258.54 $258.95$28.20K-0.29%
05.09.2026$258.71$260.02$258.71 $260.02$22.45K+0.51%
04.09.2026$259.48$260.82$255.37 $258.34$88.85K-0.44%
03.09.2026$255.80$259.44$255.48 $259.43$66.12K+1.42%
02.09.2026$255.10$256.15$252.89 $256.02$155.85K+0.36%
01.09.2026$260.33$260.37$252.18 $255.23$217.78K-1.96%
31.08.2026$264.96$266.62$257.38 $260.38$216.53K-1.73%
30.08.2026$266.22$267.78$264.95 $264.95$37.25K-0.48%
29.08.2026$265.79$266.60$264.92 $265.89$108.87K+0.04%
28.08.2026$256.43$267.46$256.43 $266.12$234.40K+3.78%
27.08.2026$261.57$261.57$255.15 $256.52$121.63K-1.93%
26.08.2026$260.38$262.69$258.47 $261.70$126.67K+0.51%
25.08.2026$262.36$263.92$259.89 $260.91$94.78K-0.55%
24.08.2026$259.56$263.28$257.20 $262.73$235.25K+1.22%
23.08.2026$258.95$259.60$257.61 $259.60$58.08K+0.25%
22.08.2026$259.51$259.73$258.17 $258.96$60.45K-0.21%
21.08.2026$260.73$262.38$257.32 $259.53$447.73K-0.46%
20.08.2026$267.30$267.39$260.00 $260.61$227.27K-2.50%
19.08.2026$259.76$267.34$258.98 $266.92$257.01K+2.76%
18.08.2026$261.41$262.39$258.09 $260.07$160.63K-0.51%
17.08.2026$264.87$266.81$258.74 $261.57$179.09K-1.25%
16.08.2026$263.91$264.42$263.85 $264.19$8.79K+0.11%
15.08.2026$263.46$264.01$263.33 $264.01$26.54K+0.21%
14.08.2026$265.50$266.87$262.79 $263.27$102.33K-0.84%
13.08.2026$267.81$269.74$265.16 $265.65$141.57K-0.81%
12.08.2026$272.54$273.97$267.46 $267.80$603.41K-1.74%
11.08.2026$277.08$278.87$271.67 $272.41$571.79K-1.69%
10.08.2026$274.04$280.26$273.73 $277.09$1.00M+1.11%
09.08.2026$275.33$276.13$273.73 $274.35$205.62K-0.36%
08.08.2026$274.51$275.50$273.72 $275.50$280.86K+0.36%
07.08.2026$272.53$278.40$271.59 $274.48$1.16M+0.72%
06.08.2026$273.04$275.73$271.35 $272.27$332.66K-0.28%
05.08.2026$278.06$283.01$271.06 $272.86$346.34K-1.87%
04.08.2026$280.12$281.51$275.20 $277.70$261.63K-0.86%
03.08.2026$275.65$287.17$273.10 $279.55$239.59K+1.41%
02.08.2026$269.89$275.71$269.60 $275.71$34.49K+2.16%
01.08.2026$270.31$270.88$269.03 $269.85$52.16K-0.17%
31.07.2026$258.13$273.22$256.23 $270.17$1.48M+4.66%
30.07.2026$230.38$259.85$229.63 $258.07$1.84M+12.02%
29.07.2026$232.84$232.87$224.85 $230.39$245.61K-1.05%
28.07.2026$231.44$233.97$228.66 $232.34$110.16K+0.39%
27.07.2026$234.52$236.01$231.45 $231.66$215.98K-1.22%
26.07.2026$232.68$234.62$232.56 $234.46$4.80K+0.76%
25.07.2026$231.77$232.48$231.30 $232.48$11.47K+0.31%
24.07.2026$234.66$235.20$231.74 $232.03$85.31K-1.12%
23.07.2026$242.73$242.78$232.49 $234.39$174.49K-3.44%
22.07.2026$246.91$248.79$239.94 $242.40$34.23K-1.83%
21.07.2026$250.00$250.84$246.85 $247.06$16.43K-1.18%
20.07.2026$247.20$252.78$247.20 $249.39$18.48K+0.89%
19.07.2026$247.75$247.75$247.20 $247.41$7.64K-0.14%
18.07.2026$247.20$247.70$247.20 $247.70$108.38+0.20%
17.07.2026$250.70$250.70$244.73 $247.10$4.08K-1.44%
16.07.2026$256.90$258.06$250.04 $250.32$21.12K-2.56%
כל הקטגוריות