CoinXview PortfólióApp
HU
Coin: 1264Tőzsdék: 22Piaci kapitalizáció: $2,75T −1,70%24 órás vol.: $26,08BDominancia: BTC 58,6% ETH 10,3%ETH gázdíj: 0,05 gweiFélelem és kapzsiság: 35/100

Lịch sử giá XHOOD

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

Havi hozamok XHOOD

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026———————+22%+7,4%-19%——+6%

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. 10. 28.$87,50$92,41$86,40 $91,96$995,45K+5.10%
2026. 10. 27.$93,80$96,77$86,92 $87,58$1,18M-6.63%
2026. 10. 26.$95,13$95,23$91,86 $93,80$182,31K-1.40%
2026. 10. 25.$95,31$96,02$94,66 $95,13$62,97K-0.19%
2026. 10. 24.$94,99$95,34$93,75 $95,30$47,37K+0.33%
2026. 10. 23.$96,32$98,12$94,37 $95,00$199,15K-1.37%
2026. 10. 22.$100,37$101,40$95,78 $96,21$299,92K-4.14%
2026. 10. 21.$99,58$103,11$99,09 $100,34$352,35K+0.76%
2026. 10. 20.$96,60$101,20$94,53 $99,35$333,46K+2.85%
2026. 10. 19.$99,67$101,31$96,44 $96,53$405,90K-3.15%
2026. 10. 18.$97,85$99,85$96,52 $99,72$98,44K+1.91%
2026. 10. 17.$98,66$99,04$96,77 $97,82$50,30K-0.85%
2026. 10. 16.$103,07$104,47$97,67 $98,63$396,83K-4.31%
2026. 10. 15.$99,40$104,37$94,68 $103,05$429,31K+3.67%
2026. 10. 14.$110,60$111,73$99,11 $99,36$322,30K-10.16%
2026. 10. 13.$107,74$112,00$106,76 $110,49$268,22K+2.55%
2026. 10. 12.$110,42$111,14$107,72 $107,72$336,81K-2.45%
2026. 10. 11.$109,58$110,49$109,19 $110,46$13,24K+0.80%
2026. 10. 10.$109,26$109,65$109,22 $109,59$7,87K+0.30%
2026. 10. 09.$107,18$109,90$106,86 $109,24$195,72K+1.92%
2026. 10. 08.$109,77$110,01$105,25 $107,09$420,25K-2.44%
2026. 10. 07.$112,27$112,49$107,55 $109,82$303,96K-2.18%
2026. 10. 06.$114,07$116,29$111,77 $112,36$132,19K-1.50%
2026. 10. 05.$114,43$115,46$112,61 $114,12$342,89K-0.27%
2026. 10. 04.$113,35$114,74$113,10 $114,49$28,78K+1.01%
2026. 10. 03.$112,88$113,45$112,80 $113,40$14,93K+0.46%
2026. 10. 02.$111,56$119,34$111,43 $112,88$866,32K+1.18%
2026. 10. 01.$113,02$114,35$110,76 $111,49$367,42K-1.35%
2026. 09. 30.$117,40$123,29$112,06 $113,02$628,87K-3.73%
2026. 09. 29.$116,22$119,12$115,02 $117,40$260,84K+1.02%
2026. 09. 28.$118,84$120,00$114,99 $116,16$449,86K-2.26%
2026. 09. 27.$118,99$120,20$118,40 $118,84$155,20K-0.13%
2026. 09. 26.$119,00$119,00$117,84 $118,92$123,10K-0.07%
2026. 09. 25.$120,73$123,06$117,65 $118,89$467,31K-1.52%
2026. 09. 24.$122,70$123,53$119,37 $120,74$615,56K-1.60%
2026. 09. 23.$123,97$126,69$121,78 $122,72$764,85K-1.01%
2026. 09. 22.$122,62$126,00$119,61 $123,92$847,15K+1.06%
2026. 09. 21.$119,98$126,67$119,79 $122,72$1,26M+2.28%
2026. 09. 20.$119,50$120,16$116,84 $120,02$197,12K+0.44%
2026. 09. 19.$119,92$120,37$119,24 $119,52$98,31K-0.33%
2026. 09. 18.$109,35$120,60$109,18 $119,98$1,91M+9.72%
2026. 09. 17.$106,00$111,54$105,68 $109,35$2,09M+3.16%
2026. 09. 16.$109,20$111,93$101,80 $105,82$1,21M-3.10%
2026. 09. 15.$114,31$114,44$105,99 $109,20$978,95K-4.47%
2026. 09. 14.$109,71$116,35$109,71 $114,34$1,33M+4.22%
2026. 09. 13.$111,63$111,63$107,25 $109,74$367,65K-1.69%
2026. 09. 12.$112,31$112,62$111,35 $111,64$65,47K-0.60%
2026. 09. 11.$110,57$116,27$110,54 $112,31$1,09M+1.57%
2026. 09. 10.$114,40$116,23$110,36 $110,48$887,00K-3.43%
2026. 09. 09.$117,72$121,19$113,91 $114,27$942,68K-2.93%
2026. 09. 08.$123,76$126,61$117,06 $117,73$1,83M-4.87%
2026. 09. 07.$126,37$127,33$122,06 $123,86$587,15K-1.99%
2026. 09. 06.$125,95$127,81$124,01 $126,40$576,30K+0.36%
2026. 09. 05.$121,95$126,46$120,22 $125,99$245,74K+3.31%
2026. 09. 04.$123,96$125,99$118,45 $121,83$1,49M-1.72%
2026. 09. 03.$108,87$124,97$108,24 $123,91$1,32M+13.81%
2026. 09. 02.$103,94$109,82$101,18 $109,05$1,27M+4.92%
2026. 09. 01.$105,25$109,65$102,59 $103,95$1,52M-1.24%
2026. 08. 31.$104,81$105,42$100,73 $105,14$769,00K+0.31%
2026. 08. 30.$105,06$107,70$104,23 $104,85$408,97K-0.20%
2026. 08. 29.$104,32$105,16$104,20 $105,10$26,96K+0.75%
2026. 08. 28.$109,76$110,78$103,90 $104,05$461,67K-5.20%
2026. 08. 27.$109,58$112,12$107,64 $109,63$544,38K+0.05%
2026. 08. 26.$111,35$112,17$108,01 $109,73$490,46K-1.45%
2026. 08. 25.$103,60$112,42$103,07 $111,29$1,00M+7.42%
2026. 08. 24.$109,87$109,94$103,22 $103,59$1,73M-5.72%
2026. 08. 23.$106,94$109,88$106,89 $109,88$215,69K+2.75%
2026. 08. 22.$108,51$109,05$106,41 $106,96$349,07K-1.43%
2026. 08. 21.$95,25$109,62$95,17 $108,61$1,76M+14.03%
2026. 08. 20.$98,29$101,87$93,78 $95,29$986,04K-3.05%
2026. 08. 19.$91,33$99,44$90,39 $98,37$716,49K+7.71%
2026. 08. 18.$96,52$96,52$91,21 $91,27$335,38K-5.44%
2026. 08. 17.$96,39$97,01$94,16 $96,47$232,17K+0.08%
2026. 08. 16.$95,99$96,41$95,93 $96,41$10,12K+0.44%
2026. 08. 15.$95,68$96,02$95,55 $95,98$8,42K+0.31%
2026. 08. 14.$99,63$99,88$95,53 $95,56$416,04K-4.09%
2026. 08. 13.$95,24$100,35$95,00 $99,81$217,02K+4.80%
2026. 08. 12.$94,45$97,06$93,55 $95,13$140,07K+0.72%
2026. 08. 11.$94,56$95,52$92,97 $94,46$50,89K-0.11%
2026. 08. 10.$93,75$94,93$92,60 $94,53$85,76K+0.83%
2026. 08. 09.$94,61$94,61$93,81 $93,81$9,07K-0.85%
2026. 08. 08.$93,63$94,61$93,49 $94,53$13,75K+0.96%
2026. 08. 07.$91,26$95,79$90,83 $93,64$260,45K+2.61%
2026. 08. 06.$93,00$93,19$90,72 $91,20$775,05K-1.94%
2026. 08. 05.$93,23$95,52$92,53 $92,84$349,78K-0.42%
2026. 08. 04.$90,78$95,59$90,22 $93,30$223,12K+2.78%
2026. 08. 03.$88,81$92,23$85,82 $91,10$37,34K+2.58%
2026. 08. 02.$86,35$88,87$86,35 $88,87$16,60K+2.92%
2026. 08. 01.$86,36$86,39$85,78 $86,10$2,12K-0.30%
2026. 07. 31.$87,60$89,51$84,00 $86,20$150,44K-1.60%
2026. 07. 30.$88,56$92,23$85,98 $87,37$281,37K-1.34%
2026. 07. 29.$93,83$94,21$85,92 $88,91$73,90K-5.24%
2026. 07. 28.$94,78$94,78$88,36 $93,74$35,65K-1.10%
2026. 07. 27.$96,87$99,36$93,55 $95,00$5,63K-1.93%
2026. 07. 26.$94,87$96,91$94,87 $96,91$2,97K+2.15%
2026. 07. 25.$94,91$94,91$94,45 $94,87$1,72K-0.04%
2026. 07. 24.$101,50$101,96$93,06 $94,82$59,49K-6.58%
2026. 07. 23.$104,67$104,67$101,33 $101,47$2,72K-3.06%
Minden szekció