CoinXview PortfólióApp
HU
Coin: 1231Tőzsdék: 22Piaci kapitalizáció: $2,61T +0,27%24 órás vol.: $11,03BDominancia: BTC 58,5% ETH 10,5%ETH gázdíj: 0,05 gweiFélelem és kapzsiság: 54/100

Lịch sử giá XAPP

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

Havi hozamok XAPP

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026————————-6,8%-21%+71%—+25%

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. 08.$383,20$390,53$383,20 $390,53$2,72K+1.91%
2026. 11. 07.$390,37$390,37$383,87 $385,43$2,43K-1.27%
2026. 11. 06.$349,36$397,96$343,00 $389,40$109,98K+11.46%
2026. 11. 05.$329,06$364,49$309,00 $347,53$494,37K+5.61%
2026. 11. 04.$243,53$343,56$237,74 $329,50$346,35K+35.30%
2026. 11. 03.$230,21$247,86$228,90 $245,73$9,56K+6.74%
2026. 11. 02.$230,71$239,41$229,05 $230,71$9,47K+0.00%
2026. 11. 01.$229,04$230,48$227,98 $230,16$3,67K+0.49%
2026. 10. 31.$229,74$230,72$229,20 $229,20$863,20-0.24%
2026. 10. 30.$253,19$253,19$225,89 $228,67$67,93K-9.68%
2026. 10. 29.$260,40$261,02$251,76 $253,64$52,81K-2.60%
2026. 10. 28.$261,53$261,53$257,46 $259,41$376,08-0.81%
2026. 10. 27.$260,36$264,31$258,54 $262,99$5,34K+1.01%
2026. 10. 26.$260,62$263,21$256,04 $260,88$35,54K+0.10%
2026. 10. 25.$259,41$261,16$259,41 $261,16$456,07+0.67%
2026. 10. 24.$260,50$260,50$258,15 $259,05$1,53K-0.56%
2026. 10. 23.$262,80$264,17$256,90 $260,39$8,76K-0.92%
2026. 10. 22.$265,12$269,61$261,23 $262,80$34,31K-0.88%
2026. 10. 21.$274,00$275,04$265,52 $267,49$65,10K-2.38%
2026. 10. 20.$268,54$277,96$265,41 $273,29$30,90K+1.77%
2026. 10. 19.$263,84$270,29$263,43 $268,82$62,02K+1.89%
2026. 10. 18.$266,95$266,95$261,13 $263,80$656,09-1.18%
2026. 10. 17.$263,24$263,24$263,17 $263,17$62,60-0.03%
2026. 10. 16.$278,51$279,94$265,20 $266,78$28,27K-4.21%
2026. 10. 15.$257,78$280,60$257,13 $279,02$89,67K+8.24%
2026. 10. 14.$272,71$274,12$258,44 $258,44$36,02K-5.23%
2026. 10. 13.$270,00$275,88$267,69 $272,66$56,69K+0.99%
2026. 10. 12.$277,21$283,24$270,67 $270,84$82,31K-2.30%
2026. 10. 11.$276,96$276,96$276,64 $276,64$701,47-0.12%
2026. 10. 10.$276,88$276,88$276,23 $276,23$195,04-0.23%
2026. 10. 09.$279,90$283,56$276,21 $277,07$41,84K-1.01%
2026. 10. 08.$280,87$281,97$272,13 $279,79$42,53K-0.38%
2026. 10. 07.$278,96$281,54$270,51 $281,02$131,41K+0.74%
2026. 10. 06.$282,64$286,10$277,40 $279,40$111,26K-1.15%
2026. 10. 05.$270,24$286,89$269,38 $282,67$115,32K+4.60%
2026. 10. 04.$269,12$271,55$269,12 $270,74$3,29K+0.60%
2026. 10. 03.$268,10$270,91$268,10 $270,04$1,59K+0.72%
2026. 10. 02.$281,18$282,82$266,04 $268,87$152,70K-4.38%
2026. 10. 01.$291,16$294,01$275,72 $279,87$97,52K-3.88%
2026. 09. 30.$306,68$307,27$290,71 $291,10$189,25K-5.08%
2026. 09. 29.$309,42$313,09$306,00 $306,40$83,02K-0.98%
2026. 09. 28.$312,95$323,37$308,00 $308,66$58,15K-1.37%
2026. 09. 27.$312,49$312,49$311,66 $312,00$1,03K-0.16%
2026. 09. 26.$310,93$313,90$310,93 $312,58$1,37K+0.53%
2026. 09. 25.$313,12$315,20$310,03 $311,39$39,13K-0.55%
2026. 09. 24.$313,65$319,78$309,46 $312,97$67,55K-0.22%
2026. 09. 23.$328,96$329,99$305,76 $314,37$117,51K-4.44%
2026. 09. 22.$329,17$334,34$324,16 $328,97$95,00K-0.06%
2026. 09. 21.$310,84$336,65$308,26 $329,69$111,63K+6.06%
2026. 09. 20.$311,00$311,00$306,32 $310,79$22,96K-0.07%
2026. 09. 19.$310,53$311,32$308,98 $311,00$1,51K+0.15%
2026. 09. 18.$320,82$327,88$308,25 $309,63$54,62K-3.49%
2026. 09. 17.$328,79$332,33$315,55 $320,92$26,87K-2.39%
2026. 09. 16.$329,47$336,38$323,18 $328,37$35,32K-0.33%
2026. 09. 15.$332,88$333,99$324,37 $329,83$109,12K-0.92%
2026. 09. 14.$314,01$337,84$314,01 $333,20$142,82K+6.11%
2026. 09. 13.$318,25$318,25$314,32 $314,37$1,33K-1.22%
2026. 09. 12.$323,12$323,12$319,38 $320,96$659,95-0.67%
2026. 09. 11.$314,20$325,03$312,49 $322,69$46,08K+2.70%
2026. 09. 10.$306,10$317,66$300,96 $313,12$87,61K+2.29%
2026. 09. 09.$312,87$313,83$304,69 $305,04$52,15K-2.50%
2026. 09. 08.$321,25$322,70$309,80 $312,24$81,67K-2.80%
2026. 09. 07.$321,85$321,85$320,00 $321,25$3,84K-0.19%
2026. 09. 06.$319,99$322,55$319,97 $320,88$11,76K+0.28%
2026. 09. 05.$320,48$320,48$319,36 $319,51$2,12K-0.30%
2026. 09. 04.$313,38$323,49$310,33 $319,82$65,46K+2.06%
2026. 09. 03.$318,82$330,24$309,73 $313,08$132,85K-1.80%
2026. 09. 02.$311,60$320,51$306,36 $319,25$148,50K+2.46%
2026. 09. 01.$312,30$318,13$303,52 $311,14$124,76K-0.37%
2026. 08. 31.$315,55$317,96$306,77 $311,64$59,41K-1.24%
2026. 08. 30.$316,85$317,49$315,00 $315,00$841,24-0.58%
2026. 08. 29.$317,45$317,45$316,34 $316,34$670,17-0.35%
2026. 08. 28.$313,91$334,95$313,91 $318,68$648,43K+1.52%
2026. 08. 27.$310,30$315,00$306,78 $312,38$219,12K+0.67%
2026. 08. 26.$309,41$315,88$305,70 $311,54$51,24K+0.69%
2026. 08. 25.$299,91$312,11$299,34 $311,51$203,69K+3.87%
2026. 08. 24.$305,00$305,64$298,97 $298,97$7,38K-1.98%
2026. 08. 23.$305,72$305,72$302,91 $303,09$167,80-0.86%
2026. 08. 22.$304,13$305,02$302,36 $302,48$175,21-0.54%
2026. 08. 21.$309,94$312,83$299,76 $305,02$9,66K-1.59%
2026. 08. 20.$312,57$318,78$311,02 $311,56$8,05K-0.32%
2026. 08. 19.$306,97$314,65$305,17 $314,65$1,12K+2.50%
2026. 08. 18.$311,74$312,10$308,70 $308,70$37,47K-0.98%
2026. 08. 17.$318,48$325,06$308,81 $310,22$20,67K-2.59%
2026. 08. 16.$318,35$319,85$316,93 $319,85$349,04+0.47%
2026. 08. 15.$316,57$317,83$316,57 $316,68$502,83+0.03%
2026. 08. 14.$317,22$323,63$315,89 $317,04$6,05K-0.06%
Minden szekció