CoinXview PortafoglioApp
IT
Coin: 1230Exchange: 22Capitalizzazione: $2,62T −0,45%Vol 24h: $11,37BDominanza: BTC 58,4% ETH 10,5%Gas ETH: 0,04 gweiPaura e avidità: 51/100

Lịch sử giá XAAPL

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di XAAPL. Mostrati gli ultimi 365 giorni.

Rendimenti mensili XAAPL

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026———————+3,1%+5,4%+3,2%-0,6%—+11%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeVariazione
07/11/2026$343,07$343,36$342,69 $342,87$20,42K-0.06%
06/11/2026$344,56$346,12$338,71 $343,12$397,78K-0.42%
05/11/2026$350,34$355,52$342,43 $344,37$503,94K-1.70%
04/11/2026$331,08$354,57$327,43 $350,28$886,22K+5.80%
03/11/2026$330,31$334,75$322,03 $330,81$868,04K+0.15%
02/11/2026$344,91$347,08$324,00 $329,44$1,51M-4.49%
01/11/2026$344,85$345,41$343,64 $344,93$27,54K+0.02%
31/10/2026$345,68$345,98$344,63 $345,00$34,43K-0.20%
30/10/2026$352,52$353,35$342,04 $345,53$719,10K-1.98%
29/10/2026$346,20$352,84$345,89 $352,52$414,51K+1.83%
28/10/2026$347,51$347,51$343,91 $345,96$287,30K-0.45%
27/10/2026$343,97$348,22$342,70 $347,54$195,74K+1.04%
26/10/2026$346,44$347,41$341,78 $343,74$482,93K-0.78%
25/10/2026$347,07$347,65$345,49 $346,28$13,60K-0.23%
24/10/2026$347,92$347,92$346,34 $347,31$167,14K-0.18%
23/10/2026$348,65$352,00$345,87 $347,85$738,84K-0.23%
22/10/2026$343,75$348,74$342,46 $348,73$653,32K+1.45%
21/10/2026$338,53$345,32$337,23 $343,82$472,78K+1.56%
20/10/2026$343,35$343,96$337,68 $338,60$559,05K-1.38%
19/10/2026$344,41$346,12$340,43 $343,45$447,26K-0.28%
18/10/2026$343,47$346,47$342,76 $344,58$151,17K+0.32%
17/10/2026$343,18$344,00$342,63 $343,69$123,10K+0.15%
16/10/2026$341,26$350,36$341,06 $343,09$1,03M+0.54%
15/10/2026$344,95$348,10$341,13 $341,34$637,72K-1.05%
14/10/2026$340,63$347,38$340,47 $345,02$603,64K+1.29%
13/10/2026$341,44$348,28$340,68 $340,72$617,38K-0.21%
12/10/2026$337,04$342,50$336,81 $341,36$608,68K+1.28%
11/10/2026$336,32$337,06$336,08 $337,02$125,01K+0.21%
10/10/2026$336,30$337,45$336,09 $336,39$94,71K+0.03%
09/10/2026$340,66$340,74$331,13 $336,22$616,34K-1.30%
08/10/2026$336,48$341,67$336,01 $340,50$269,05K+1.19%
07/10/2026$333,83$338,35$333,02 $336,65$243,30K+0.84%
06/10/2026$332,99$334,33$330,89 $333,84$251,52K+0.26%
05/10/2026$333,26$335,93$331,68 $332,97$206,75K-0.09%
04/10/2026$333,42$333,63$333,01 $333,28$83,31K-0.04%
03/10/2026$333,44$333,86$333,09 $333,35$40,08K-0.03%
02/10/2026$330,60$334,36$330,30 $333,31$256,83K+0.82%
01/10/2026$334,46$334,79$326,17 $330,67$429,19K-1.13%
30/09/2026$330,34$339,45$329,16 $334,47$583,12K+1.25%
29/09/2026$338,57$338,75$329,12 $330,19$234,37K-2.48%
28/09/2026$340,13$342,80$338,15 $338,41$287,85K-0.51%
27/09/2026$340,25$340,87$339,32 $339,84$73,69K-0.12%
26/09/2026$341,39$341,39$339,82 $340,18$40,62K-0.35%
25/09/2026$335,88$341,60$334,82 $341,32$345,97K+1.62%
24/09/2026$336,88$338,90$334,43 $335,85$308,66K-0.31%
23/09/2026$339,83$344,27$335,72 $337,00$443,96K-0.83%
22/09/2026$338,56$344,99$338,25 $339,82$580,51K+0.37%
21/09/2026$335,09$339,51$333,37 $338,75$422,21K+1.09%
20/09/2026$335,01$335,46$333,44 $334,92$146,28K-0.03%
19/09/2026$334,92$335,48$334,80 $335,00$82,16K+0.02%
18/09/2026$336,39$339,00$332,76 $335,02$512,71K-0.41%
17/09/2026$333,49$338,30$330,64 $336,42$420,77K+0.88%
16/09/2026$331,98$335,56$331,17 $333,64$388,47K+0.50%
15/09/2026$332,12$332,39$328,59 $332,01$415,71K-0.03%
14/09/2026$331,03$335,34$328,60 $332,22$865,92K+0.36%
13/09/2026$333,20$333,68$329,97 $331,02$362,67K-0.65%
12/09/2026$332,53$333,49$332,33 $333,10$225,64K+0.17%
11/09/2026$325,67$335,99$325,00 $332,48$876,14K+2.09%
10/09/2026$317,84$326,72$315,97 $325,57$1,90M+2.43%
09/09/2026$316,43$319,00$310,23 $317,81$1,93M+0.44%
08/09/2026$320,37$320,61$315,09 $316,39$998,57K-1.24%
07/09/2026$320,66$321,61$319,46 $320,24$261,78K-0.13%
06/09/2026$321,68$321,91$320,63 $320,63$128,97K-0.33%
05/09/2026$320,09$321,73$320,00 $321,63$76,25K+0.48%
04/09/2026$327,80$328,91$318,05 $320,13$703,84K-2.34%
03/09/2026$324,81$330,74$323,70 $327,86$372,03K+0.94%
02/09/2026$325,20$328,17$323,74 $324,79$257,49K-0.13%
01/09/2026$317,31$327,19$314,83 $325,10$1,00M+2.46%
31/08/2026$318,94$320,98$313,29 $317,20$372,16K-0.55%
30/08/2026$320,13$321,70$318,56 $318,87$128,69K-0.39%
29/08/2026$320,06$321,95$319,61 $320,04$126,83K-0.01%
28/08/2026$314,87$322,26$314,59 $320,04$487,07K+1.64%
27/08/2026$311,82$315,24$309,67 $314,52$361,66K+0.87%
26/08/2026$309,27$315,24$308,56 $311,62$316,95K+0.76%
25/08/2026$310,76$313,41$308,03 $309,30$673,64K-0.47%
24/08/2026$310,37$313,44$309,29 $310,94$314,96K+0.18%
23/08/2026$309,26$310,79$308,53 $310,06$185,81K+0.26%
22/08/2026$309,73$310,05$307,00 $309,25$389,88K-0.15%
21/08/2026$312,31$312,77$307,13 $309,49$536,90K-0.90%
20/08/2026$316,96$320,25$310,76 $312,35$523,43K-1.45%
19/08/2026$310,43$319,41$308,06 $317,06$1,23M+2.14%
18/08/2026$305,53$311,74$305,29 $310,44$603,47K+1.61%
17/08/2026$306,17$307,91$303,36 $305,38$653,70K-0.26%
16/08/2026$305,60$306,58$305,34 $306,11$97,75K+0.17%
15/08/2026$306,06$306,23$305,38 $305,60$140,15K-0.15%
14/08/2026$305,00$307,71$304,67 $306,09$539,80K+0.36%
13/08/2026$301,79$306,19$301,74 $305,00$1,94M+1.06%
12/08/2026$305,18$305,45$300,87 $301,70$795,11K-1.14%
11/08/2026$307,60$309,81$303,00 $305,20$767,54K-0.78%
10/08/2026$312,38$313,77$304,90 $307,72$829,50K-1.49%
09/08/2026$312,22$313,33$312,14 $312,68$74,53K+0.15%
08/08/2026$313,28$313,38$311,84 $312,37$65,64K-0.29%
07/08/2026$312,63$314,78$311,00 $313,27$161,15K+0.20%
06/08/2026$312,58$316,23$309,81 $312,66$345,33K+0.03%
05/08/2026$310,52$313,39$305,93 $312,51$529,89K+0.64%
04/08/2026$304,18$311,46$302,27 $310,64$513,07K+2.12%
03/08/2026$310,78$313,08$303,12 $304,19$576,19K-2.12%
02/08/2026$307,33$311,80$307,33 $310,84$194,28K+1.14%
01/08/2026$307,64$309,02$306,46 $307,18$221,74K-0.15%
31/07/2026$312,95$315,84$300,54 $307,85$1,51M-1.63%
30/07/2026$340,70$341,20$305,95 $313,06$822,47K-8.11%
29/07/2026$341,69$344,98$337,83 $340,47$179,28K-0.36%
28/07/2026$337,38$342,89$336,24 $341,71$511,07K+1.28%
27/07/2026$334,25$339,84$333,27 $337,63$476,27K+1.01%
26/07/2026$332,86$334,36$332,49 $334,28$40,37K+0.43%
25/07/2026$332,94$333,24$332,05 $332,86$67,05K-0.02%
24/07/2026$321,65$334,38$320,20 $333,54$150,61K+3.70%
23/07/2026$325,61$326,22$319,76 $321,47$160,55K-1.27%
22/07/2026$324,83$328,88$323,74 $325,74$362,51K+0.28%
21/07/2026$326,32$329,60$322,45 $324,81$688,96K-0.46%
20/07/2026$334,10$334,95$324,24 $326,32$135,53K-2.33%
19/07/2026$333,04$334,57$332,76 $334,05$4,62K+0.30%
18/07/2026$333,88$334,08$332,59 $332,77$2,80K-0.33%
17/07/2026$335,00$338,64$329,60 $334,00$44,16K-0.30%
16/07/2026$327,87$335,14$327,80 $334,89$49,75K+2.14%
Tutte le sezioni