CoinXview PortfólióApp
HU
Coin: 1255Tőzsdék: 22Piaci kapitalizáció: $2,76T +1,44%24 órás vol.: $33,03BDominancia: BTC 58,6% ETH 10,7%ETH gázdíj: 0,06 gweiFélelem és kapzsiság: 66/100

Lịch sử giá XAMD

Napi nyitó, csúcs, mélypont, záró és volumen (UTC), a legnagyobb XAMD volumenű tőzsdéről. Az utolsó 365 nap megjelenítése.

Havi hozamok XAMD

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026———————-1,0%+31%-17%-2,2%—+5%

Változás az egyes hónapok első napjának nyitóárától az utolsó napjának záróáráig (UTC); a folyó hónap az aktuális állást mutatja (szaggatott vonal). A „Teljes év” az adatokat tartalmazó hónapok kamatos eredménye. A múltbeli teljesítmény nem garantálja a jövőbeli eredményeket.

Teljes előzmény letöltése (CSV, Excelben nyílik meg)

DátumNyitóCsúcsMélypontZáróVolumenVáltozás
2026. 11. 04.$515,86$524,47$472,22 $498,05$2,56M-3.45%
2026. 11. 03.$473,74$531,02$469,01 $515,70$1,27M+8.86%
2026. 11. 02.$514,18$520,26$466,87 $473,72$371,13K-7.87%
2026. 11. 01.$509,21$514,72$508,27 $514,34$84,79K+1.01%
2026. 10. 31.$509,70$512,69$505,49 $509,26$63,79K-0.09%
2026. 10. 30.$529,66$536,00$493,26 $509,36$619,94K-3.83%
2026. 10. 29.$567,09$575,38$525,78 $529,20$1,09M-6.68%
2026. 10. 28.$563,94$580,87$560,64 $566,50$330,60K+0.45%
2026. 10. 27.$536,57$564,70$525,87 $564,08$351,02K+5.13%
2026. 10. 26.$518,39$536,57$510,98 $536,21$317,69K+3.44%
2026. 10. 25.$521,02$524,44$515,15 $517,92$135,42K-0.59%
2026. 10. 24.$517,57$520,72$511,73 $520,67$149,49K+0.60%
2026. 10. 23.$506,22$524,44$502,25 $517,51$684,24K+2.23%
2026. 10. 22.$542,32$547,49$503,41 $506,45$828,58K-6.61%
2026. 10. 21.$550,77$557,38$538,39 $540,90$1,33M-1.79%
2026. 10. 20.$539,35$551,20$526,00 $550,82$460,52K+2.13%
2026. 10. 19.$530,80$554,83$530,80 $539,51$775,60K+1.64%
2026. 10. 18.$528,68$531,66$515,80 $530,73$103,87K+0.39%
2026. 10. 17.$528,11$533,50$514,86 $529,03$217,39K+0.17%
2026. 10. 16.$554,27$566,82$525,77 $527,61$578,96K-4.81%
2026. 10. 15.$556,47$568,78$530,82 $554,48$568,34K-0.36%
2026. 10. 14.$609,07$614,77$555,42 $555,99$342,58K-8.71%
2026. 10. 13.$590,54$611,10$571,96 $609,02$876,44K+3.13%
2026. 10. 12.$612,96$614,37$587,22 $589,42$222,97K-3.84%
2026. 10. 11.$609,71$614,98$608,23 $613,22$25,01K+0.58%
2026. 10. 10.$608,57$612,72$608,57 $609,62$59,90K+0.17%
2026. 10. 09.$619,68$633,81$606,18 $607,93$287,32K-1.90%
2026. 10. 08.$646,86$650,46$614,12 $618,98$298,38K-4.31%
2026. 10. 07.$651,69$653,98$633,82 $647,16$269,03K-0.70%
2026. 10. 06.$632,69$658,33$628,92 $651,60$632,21K+2.99%
2026. 10. 05.$636,11$642,51$620,98 $632,35$601,64K-0.59%
2026. 10. 04.$633,70$636,94$631,25 $636,31$90,42K+0.41%
2026. 10. 03.$633,08$635,90$631,22 $633,53$44,53K+0.07%
2026. 10. 02.$616,77$645,05$616,77 $633,41$495,10K+2.70%
2026. 10. 01.$613,60$631,27$601,92 $617,04$420,92K+0.56%
2026. 09. 30.$609,40$615,20$600,42 $613,76$240,68K+0.72%
2026. 09. 29.$610,32$623,84$603,12 $609,46$156,22K-0.14%
2026. 09. 28.$632,14$636,88$596,50 $611,18$1,61M-3.32%
2026. 09. 27.$627,40$641,35$627,40 $632,25$375,53K+0.77%
2026. 09. 26.$630,89$631,95$624,13 $627,34$246,27K-0.56%
2026. 09. 25.$629,86$645,29$625,84 $631,05$829,94K+0.19%
2026. 09. 24.$614,71$630,80$595,78 $629,59$950,60K+2.42%
2026. 09. 23.$623,27$624,84$608,71 $614,41$396,11K-1.42%
2026. 09. 22.$619,97$625,87$604,16 $623,33$856,20K+0.54%
2026. 09. 21.$563,37$620,30$562,50 $620,30$1,40M+10.11%
2026. 09. 20.$555,82$566,12$551,87 $563,78$264,03K+1.43%
2026. 09. 19.$557,46$558,04$552,11 $556,11$124,60K-0.24%
2026. 09. 18.$545,24$559,71$541,47 $557,42$802,64K+2.23%
2026. 09. 17.$519,10$551,40$516,29 $545,29$567,54K+5.05%
2026. 09. 16.$504,85$527,22$502,50 $519,26$493,60K+2.85%
2026. 09. 15.$493,53$513,33$488,80 $504,17$412,26K+2.16%
2026. 09. 14.$496,84$505,03$480,99 $493,90$527,86K-0.59%
2026. 09. 13.$515,60$515,69$496,37 $496,65$463,37K-3.68%
2026. 09. 12.$515,86$518,17$514,87 $515,75$68,28K-0.02%
2026. 09. 11.$502,60$520,86$499,78 $515,55$258,89K+2.58%
2026. 09. 10.$520,51$522,37$502,24 $502,24$335,99K-3.51%
2026. 09. 09.$506,20$526,61$497,50 $520,54$520,89K+2.83%
2026. 09. 08.$481,41$512,00$479,13 $505,38$1,17M+4.98%
2026. 09. 07.$478,76$486,78$478,43 $481,70$1,83M+0.61%
2026. 09. 06.$476,31$481,01$474,83 $478,59$73,64K+0.48%
2026. 09. 05.$475,60$476,62$474,56 $476,35$53,61K+0.16%
2026. 09. 04.$455,18$478,60$455,03 $476,01$616,76K+4.58%
2026. 09. 03.$457,00$459,78$441,16 $455,25$943,04K-0.38%
2026. 09. 02.$459,49$462,10$452,78 $456,47$286,89K-0.66%
2026. 09. 01.$469,68$472,48$452,85 $459,63$279,07K-2.14%
2026. 08. 31.$463,16$475,15$460,61 $469,77$263,02K+1.43%
2026. 08. 30.$469,99$471,22$463,30 $464,02$65,03K-1.27%
2026. 08. 29.$466,37$469,99$466,25 $469,35$17,00K+0.64%
2026. 08. 28.$474,23$478,32$465,78 $466,16$406,54K-1.70%
2026. 08. 27.$484,56$490,34$470,46 $474,85$590,85K-2.00%
2026. 08. 26.$479,62$490,92$472,87 $484,54$464,45K+1.03%
2026. 08. 25.$454,90$482,06$451,90 $479,54$654,16K+5.42%
2026. 08. 24.$472,20$473,47$451,74 $454,73$389,24K-3.70%
2026. 08. 23.$468,17$473,51$468,07 $472,09$188,50K+0.84%
2026. 08. 22.$471,94$472,70$463,30 $467,83$232,56K-0.87%
2026. 08. 21.$467,80$478,49$462,50 $472,50$847,33K+1.00%
2026. 08. 20.$469,35$475,67$460,32 $468,57$698,76K-0.17%
2026. 08. 19.$479,45$490,03$463,30 $469,99$1,50M-1.97%
2026. 08. 18.$508,22$509,43$475,56 $479,49$769,76K-5.65%
2026. 08. 17.$516,94$524,08$505,27 $508,25$738,79K-1.68%
2026. 08. 16.$515,87$517,50$515,60 $516,94$90,42K+0.21%
2026. 08. 15.$515,83$518,20$513,95 $516,30$178,67K+0.09%
2026. 08. 14.$487,06$516,02$482,20 $515,50$1,38M+5.84%
2026. 08. 13.$483,65$498,42$478,12 $486,77$912,60K+0.65%
2026. 08. 12.$474,33$491,67$474,01 $483,57$914,15K+1.95%
2026. 08. 11.$469,85$476,17$463,87 $474,92$1,12M+1.08%
2026. 08. 10.$484,47$490,12$469,65 $469,65$1,14M-3.06%
2026. 08. 09.$484,82$485,65$482,79 $484,54$167,30K-0.06%
2026. 08. 08.$483,12$484,77$479,45 $484,77$336,48K+0.34%
2026. 08. 07.$492,00$504,32$476,61 $482,97$1,82M-1.84%
2026. 08. 06.$481,79$496,85$470,50 $491,86$2,82M+2.09%
2026. 08. 05.$473,33$502,15$471,36 $482,01$3,64M+1.83%
2026. 08. 04.$495,12$533,05$463,71 $473,24$4,30M-4.42%
2026. 08. 03.$491,53$495,72$456,66 $495,72$1,03M+0.85%
2026. 08. 02.$472,89$493,20$472,89 $491,48$528,16K+3.93%
2026. 08. 01.$474,53$477,00$469,41 $472,85$143,90K-0.35%
2026. 07. 31.$498,72$515,75$472,91 $472,91$1,47M-5.18%
2026. 07. 30.$428,26$500,13$423,89 $499,73$1,76M+16.69%
2026. 07. 29.$461,18$468,41$420,77 $428,21$2,37M-7.15%
2026. 07. 28.$490,96$492,44$443,07 $461,17$2,04M-6.07%
2026. 07. 27.$542,03$542,03$477,59 $491,31$1,55M-9.36%
2026. 07. 26.$529,98$541,68$529,98 $541,65$11,23K+2.20%
2026. 07. 25.$522,47$529,62$522,02 $529,62$47,01K+1.37%
2026. 07. 24.$548,76$551,12$518,72 $521,07$5,13M-5.05%
2026. 07. 23.$553,90$561,66$525,65 $548,70$5,03M-0.94%
2026. 07. 22.$545,73$560,99$523,31 $553,33$340,45K+1.39%
2026. 07. 21.$505,41$546,40$505,41 $544,80$76,91K+7.79%
2026. 07. 20.$497,59$528,40$496,50 $505,09$52,96K+1.51%
2026. 07. 19.$491,42$497,59$488,72 $493,63$3,67K+0.45%
2026. 07. 18.$493,02$493,02$490,75 $490,75$112,91-0.46%
2026. 07. 17.$498,25$505,12$462,62 $492,67$75,61K-1.12%
2026. 07. 16.$515,52$516,46$492,75 $495,50$6,10K-3.88%
Minden szekció