CoinXview PortafoglioApp
IT
Coin: 1265Exchange: 22Capitalizzazione: $2,68T +1,37%Vol 24h: $20,97BDominanza: BTC 58,4% ETH 10,4%Gas ETH: 0,05 gweiPaura e avidità: 60/100

Lịch sử giá XAVGO

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

Rendimenti mensili XAVGO

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026———————-4,2%-4,7%-7,5%+2,1%—-14%

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
03/11/2026$323,73$335,75$322,46 $333,83$161,09K+3.12%
02/11/2026$328,20$333,67$322,01 $323,70$351,44K-1.37%
01/11/2026$326,83$328,28$326,35 $328,23$79,79K+0.43%
31/10/2026$327,49$327,55$326,44 $326,87$38,44K-0.19%
30/10/2026$335,67$337,24$319,32 $327,28$528,60K-2.50%
29/10/2026$343,99$346,29$333,51 $335,55$858,67K-2.45%
28/10/2026$342,63$353,71$341,64 $344,02$545,86K+0.41%
27/10/2026$334,07$345,71$328,91 $342,95$425,59K+2.66%
26/10/2026$323,99$334,22$321,18 $333,59$163,21K+2.96%
25/10/2026$322,92$326,10$321,09 $324,00$39,17K+0.33%
24/10/2026$322,60$323,13$320,93 $322,97$50,27K+0.11%
23/10/2026$322,73$327,88$320,79 $322,27$122,42K-0.14%
22/10/2026$334,23$335,45$321,79 $322,87$461,79K-3.40%
21/10/2026$340,18$341,58$332,97 $333,77$237,01K-1.88%
20/10/2026$336,34$341,21$331,61 $340,18$252,91K+1.14%
19/10/2026$333,00$340,45$332,95 $336,34$227,41K+1.00%
18/10/2026$328,16$333,49$325,65 $332,83$122,48K+1.42%
17/10/2026$330,58$331,43$324,00 $328,27$208,35K-0.70%
16/10/2026$342,60$345,60$326,26 $330,72$219,64K-3.47%
15/10/2026$342,30$345,39$335,05 $342,53$443,45K+0.07%
14/10/2026$357,23$359,12$341,81 $342,15$434,14K-4.22%
13/10/2026$353,84$359,38$348,67 $357,45$810,51K+1.02%
12/10/2026$364,83$365,39$353,65 $353,67$775,53K-3.06%
11/10/2026$363,83$365,96$362,86 $365,02$105,06K+0.33%
10/10/2026$362,99$364,18$362,81 $363,54$31,37K+0.15%
09/10/2026$362,29$368,77$361,45 $362,84$353,18K+0.15%
08/10/2026$376,74$378,11$357,79 $362,14$580,30K-3.88%
07/10/2026$377,47$378,00$369,34 $376,74$672,81K-0.19%
06/10/2026$362,93$380,61$362,72 $377,35$530,15K+3.97%
05/10/2026$358,77$363,80$354,63 $363,01$314,52K+1.18%
04/10/2026$356,31$359,25$355,75 $358,66$62,58K+0.66%
03/10/2026$355,74$358,80$354,29 $356,28$90,54K+0.15%
02/10/2026$346,61$357,35$346,42 $355,49$649,75K+2.56%
01/10/2026$353,43$358,84$344,84 $346,64$907,44K-1.92%
30/09/2026$357,14$359,00$351,42 $353,59$415,19K-0.99%
29/09/2026$349,75$361,85$346,89 $357,18$582,93K+2.12%
28/09/2026$352,91$356,02$347,68 $349,88$387,83K-0.86%
27/09/2026$354,34$355,15$351,00 $352,94$345,75K-0.40%
26/09/2026$353,80$355,65$352,84 $354,20$260,56K+0.11%
25/09/2026$350,53$356,40$349,87 $353,66$422,55K+0.89%
24/09/2026$355,25$355,36$347,11 $350,54$554,44K-1.33%
23/09/2026$366,12$366,15$354,05 $355,47$730,95K-2.91%
22/09/2026$364,16$366,45$359,48 $366,03$616,40K+0.51%
21/09/2026$358,10$364,75$353,87 $364,33$882,28K+1.74%
20/09/2026$356,91$359,01$355,21 $358,39$72,75K+0.41%
19/09/2026$356,83$357,18$355,60 $356,75$63,07K-0.02%
18/09/2026$348,37$363,17$346,61 $356,83$895,32K+2.43%
17/09/2026$342,88$351,00$341,99 $348,29$820,59K+1.58%
16/09/2026$339,94$344,33$336,30 $342,79$509,22K+0.84%
15/09/2026$346,16$347,12$338,25 $339,77$770,90K-1.85%
14/09/2026$354,47$358,72$344,09 $346,34$789,37K-2.29%
13/09/2026$361,31$361,42$354,10 $354,52$335,39K-1.88%
12/09/2026$361,61$361,77$360,97 $361,27$24,00K-0.09%
11/09/2026$359,49$366,53$358,67 $361,69$665,85K+0.61%
10/09/2026$363,77$365,10$357,63 $359,52$662,54K-1.17%
09/09/2026$366,63$370,25$359,41 $363,99$702,31K-0.72%
08/09/2026$361,22$372,52$358,10 $366,54$1,10M+1.47%
07/09/2026$360,95$364,32$360,18 $361,14$309,35K+0.05%
06/09/2026$359,98$362,34$358,94 $360,78$476,96K+0.22%
05/09/2026$356,97$360,33$356,44 $360,15$44,99K+0.89%
04/09/2026$356,17$362,58$353,91 $356,86$924,53K+0.19%
03/09/2026$364,15$364,15$343,00 $356,13$2,17M-2.20%
02/09/2026$371,27$378,97$343,11 $364,13$1,06M-1.92%
01/09/2026$371,10$373,03$362,00 $371,20$388,43K+0.03%
31/08/2026$368,16$372,27$364,81 $371,32$442,47K+0.86%
30/08/2026$371,59$372,96$367,62 $367,62$69,03K-1.07%
29/08/2026$369,26$371,75$369,08 $370,92$44,82K+0.45%
28/08/2026$370,81$376,54$365,57 $368,96$490,64K-0.50%
27/08/2026$361,89$374,31$357,97 $370,73$1,10M+2.44%
26/08/2026$357,15$362,39$350,20 $362,04$686,92K+1.37%
25/08/2026$358,80$363,95$355,49 $357,74$644,45K-0.30%
24/08/2026$370,15$370,15$358,78 $359,00$227,06K-3.01%
23/08/2026$367,88$371,60$366,59 $370,59$96,44K+0.74%
22/08/2026$368,84$371,07$365,09 $367,74$121,37K-0.30%
21/08/2026$364,75$375,00$364,47 $368,85$501,65K+1.12%
20/08/2026$365,89$369,91$360,80 $364,75$666,69K-0.31%
19/08/2026$379,79$383,21$358,16 $366,26$1,82M-3.56%
18/08/2026$393,04$393,62$377,26 $379,78$392,49K-3.37%
17/08/2026$395,43$399,54$391,84 $393,17$613,94K-0.57%
16/08/2026$395,72$396,25$394,65 $395,59$33,16K-0.03%
15/08/2026$393,95$397,20$392,24 $395,72$131,40K+0.45%
14/08/2026$419,96$419,99$389,01 $394,14$678,75K-6.15%
13/08/2026$415,71$425,01$412,75 $419,26$60,79K+0.85%
12/08/2026$416,95$427,02$415,31 $415,56$208,13K-0.33%
11/08/2026$421,90$427,12$413,62 $416,54$316,52K-1.27%
10/08/2026$427,66$432,91$421,05 $422,77$395,57K-1.14%
09/08/2026$428,34$430,12$426,70 $427,89$127,23K-0.11%
08/08/2026$426,82$428,76$425,47 $428,49$16,53K+0.39%
07/08/2026$422,22$431,02$420,25 $426,65$300,48K+1.05%
06/08/2026$421,10$427,83$411,65 $421,94$257,88K+0.20%
05/08/2026$417,94$427,45$414,25 $421,05$260,39K+0.74%
04/08/2026$391,77$422,34$388,64 $417,81$346,02K+6.65%
03/08/2026$395,11$395,29$375,28 $392,39$241,01K-0.69%
02/08/2026$389,06$395,51$389,06 $394,40$51,34K+1.37%
01/08/2026$387,75$390,58$387,10 $388,00$75,70K+0.06%
31/07/2026$390,28$400,00$380,48 $387,68$438,11K-0.67%
30/07/2026$374,07$391,19$369,92 $390,62$179,29K+4.42%
29/07/2026$384,30$386,03$365,52 $373,21$289,51K-2.89%
28/07/2026$383,28$386,00$372,34 $384,42$263,57K+0.30%
27/07/2026$389,83$392,42$374,70 $383,01$211,63K-1.75%
26/07/2026$386,37$389,74$386,08 $389,74$14,71K+0.87%
25/07/2026$382,82$386,31$381,93 $386,20$22,98K+0.88%
24/07/2026$392,31$392,79$379,26 $381,93$377,30K-2.65%
23/07/2026$398,24$400,87$387,32 $392,26$415,73K-1.50%
22/07/2026$384,72$403,90$378,42 $398,32$183,98K+3.54%
21/07/2026$380,17$390,56$380,17 $384,62$80,65K+1.17%
20/07/2026$370,86$382,90$370,05 $379,67$13,18K+2.38%
19/07/2026$370,10$370,31$369,25 $369,88$7,78K-0.06%
18/07/2026$370,91$371,32$369,33 $369,68$612,96-0.33%
17/07/2026$374,78$376,29$360,40 $371,27$2,10K-0.94%
16/07/2026$388,71$390,64$376,00 $376,00$17,55K-3.27%
Tutte le sezioni