CoinXview תיק נכסיםApp
HE
מטבע: 1,264בורסות: 22שווי שוק: $2.76T −0.12%נפח 24 שעות: $20.88Bדומיננטיות: BTC 58.6% ETH 10.3%גז ETH: 0.18 gweiפחד וחמדנות: 48/100

Lịch sử giá XHOOD

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

תשואות חודשיות XHOOD

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026———————+22%+7.4%-19%——+6%

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
28.10.2026$87.50$92.41$86.40 $91.96$995.45K+5.10%
27.10.2026$93.80$96.77$86.92 $87.58$1.18M-6.63%
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%
כל הקטגוריות