CoinXview PortafoglioApp
IT
Coin: 1231Exchange: 22Capitalizzazione: $2,61T −0,45%Vol 24h: $11,16BDominanza: BTC 58,4% ETH 10,5%Gas ETH: 0,06 gweiPaura e avidità: 49/100

Lịch sử giá XIREN

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

Rendimenti mensili XIREN

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026———————+1,0%+11%-41%-10%—-41%

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$21,72$21,89$21,48 $21,78$11,81K+0.28%
06/11/2026$18,50$22,45$18,48 $21,73$175,55K+17.46%
05/11/2026$21,80$21,93$17,20 $18,51$292,04K-15.09%
04/11/2026$24,64$24,66$21,09 $21,81$428,06K-11.49%
03/11/2026$22,45$25,36$22,03 $24,59$117,40K+9.53%
02/11/2026$24,40$24,93$21,93 $22,55$148,28K-7.58%
01/11/2026$24,23$24,43$24,20 $24,34$12,63K+0.45%
31/10/2026$24,16$24,27$24,15 $24,27$4,31K+0.46%
30/10/2026$24,91$25,27$23,11 $24,13$104,10K-3.13%
29/10/2026$27,79$28,46$24,67 $24,81$203,67K-10.72%
28/10/2026$27,51$29,29$26,94 $27,70$190,45K+0.69%
27/10/2026$25,97$27,67$25,14 $27,64$163,29K+6.43%
26/10/2026$25,00$26,73$23,68 $25,98$195,50K+3.92%
25/10/2026$24,80$25,37$24,63 $25,07$13,35K+1.09%
24/10/2026$24,94$25,12$24,25 $24,72$24,09K-0.88%
23/10/2026$25,20$26,44$24,77 $24,90$164,77K-1.19%
22/10/2026$27,20$27,35$24,94 $25,15$293,17K-7.54%
21/10/2026$28,00$28,35$26,46 $27,20$594,68K-2.86%
20/10/2026$27,69$28,11$25,62 $28,01$606,37K+1.16%
19/10/2026$27,67$28,82$27,42 $27,64$539,59K-0.11%
18/10/2026$26,42$27,65$25,67 $27,57$103,16K+4.35%
17/10/2026$27,14$27,35$25,67 $26,52$130,86K-2.28%
16/10/2026$30,17$31,09$26,67 $27,08$244,24K-10.24%
15/10/2026$29,92$30,86$26,67 $30,12$579,67K+0.67%
14/10/2026$35,10$35,50$29,65 $29,78$162,75K-15.16%
13/10/2026$34,57$35,28$32,81 $35,11$246,60K+1.56%
12/10/2026$37,05$38,59$34,59 $34,68$620,96K-6.40%
11/10/2026$35,33$37,28$35,22 $37,20$122,20K+5.29%
10/10/2026$35,34$35,42$35,16 $35,34$50,12K+0.00%
09/10/2026$36,06$37,05$34,67 $35,30$184,66K-2.11%
08/10/2026$39,12$39,23$35,31 $36,05$374,65K-7.85%
07/10/2026$41,40$41,47$38,37 $39,14$392,76K-5.46%
06/10/2026$40,50$42,20$40,37 $41,36$303,97K+2.12%
05/10/2026$42,12$42,48$40,00 $40,51$238,81K-3.82%
04/10/2026$41,52$42,09$41,44 $42,09$64,10K+1.37%
03/10/2026$41,73$41,73$40,88 $41,35$97,89K-0.91%
02/10/2026$40,90$43,87$40,80 $41,71$418,87K+1.98%
01/10/2026$41,25$42,20$39,40 $40,86$427,56K-0.95%
30/09/2026$41,68$42,37$40,72 $41,20$114,38K-1.15%
29/09/2026$41,95$42,84$41,05 $41,68$90,74K-0.64%
28/09/2026$44,31$44,44$41,53 $41,97$120,52K-5.28%
27/09/2026$44,15$44,64$44,10 $44,33$15,10K+0.41%
26/09/2026$44,12$44,37$43,94 $44,09$22,80K-0.07%
25/09/2026$45,88$47,00$43,44 $44,15$242,45K-3.77%
24/09/2026$46,73$47,21$45,17 $45,89$579,10K-1.80%
23/09/2026$48,36$49,32$46,65 $46,81$365,03K-3.21%
22/09/2026$47,53$49,33$45,99 $48,40$362,64K+1.83%
21/09/2026$47,40$48,71$46,51 $47,44$348,26K+0.08%
20/09/2026$46,53$47,43$45,73 $47,39$65,95K+1.85%
19/09/2026$46,45$46,69$46,30 $46,58$47,89K+0.28%
18/09/2026$43,43$46,84$43,28 $46,54$483,39K+7.16%
17/09/2026$43,87$46,11$42,41 $43,54$310,78K-0.75%
16/09/2026$41,37$43,87$41,37 $43,86$189,70K+6.02%
15/09/2026$43,33$43,48$41,03 $41,44$104,47K-4.36%
14/09/2026$41,30$44,29$41,30 $43,28$476,91K+4.79%
13/09/2026$43,15$43,15$40,82 $41,30$49,08K-4.29%
12/09/2026$43,89$43,97$43,00 $43,14$4,30K-1.71%
11/09/2026$43,37$45,56$43,20 $43,76$437,81K+0.90%
10/09/2026$45,41$45,82$43,27 $43,34$342,88K-4.56%
09/09/2026$46,72$47,39$45,00 $45,18$574,53K-3.30%
08/09/2026$44,43$49,29$43,94 $46,67$614,01K+5.04%
07/09/2026$43,55$44,50$43,55 $44,48$28,00K+2.14%
06/09/2026$43,83$44,26$43,37 $43,38$31,31K-1.03%
05/09/2026$44,37$44,37$43,47 $43,69$21,01K-1.53%
04/09/2026$41,30$44,68$40,79 $44,40$324,32K+7.51%
03/09/2026$39,16$41,69$38,75 $41,23$223,12K+5.29%
02/09/2026$36,49$39,67$35,70 $39,24$264,15K+7.54%
01/09/2026$37,15$37,25$35,24 $36,49$233,16K-1.78%
31/08/2026$35,37$37,28$34,91 $37,15$204,18K+5.03%
30/08/2026$36,08$36,21$35,41 $35,41$18,90K-1.86%
29/08/2026$35,71$36,30$35,62 $36,18$23,70K+1.32%
28/08/2026$37,13$38,65$34,83 $35,63$449,89K-4.04%
27/08/2026$40,90$41,69$36,66 $37,12$578,27K-9.24%
26/08/2026$41,98$42,29$39,36 $40,88$130,77K-2.62%
25/08/2026$39,52$42,37$39,25 $41,95$118,57K+6.15%
24/08/2026$41,56$42,28$39,05 $39,45$98,90K-5.08%
23/08/2026$40,78$41,60$40,44 $41,43$9,66K+1.59%
22/08/2026$41,87$41,87$39,95 $40,76$23,61K-2.65%
21/08/2026$42,73$45,87$40,92 $41,77$98,93K-2.25%
20/08/2026$43,44$44,29$41,24 $42,41$22,68K-2.37%
19/08/2026$41,48$43,55$39,70 $43,55$286,62K+4.99%
18/08/2026$45,18$45,18$41,48 $41,48$55,03K-8.19%
17/08/2026$44,95$46,58$44,00 $45,49$7,61K+1.20%
16/08/2026$44,61$45,28$44,61 $44,97$20,07K+0.81%
15/08/2026$44,22$44,71$44,22 $44,49$2,83K+0.61%
14/08/2026$45,18$46,34$43,78 $44,25$4,05K-2.06%
13/08/2026$43,67$49,20$42,95 $45,32$33,86K+3.78%
12/08/2026$41,66$44,37$41,45 $43,73$13,10K+4.97%
11/08/2026$39,08$41,48$38,81 $41,45$7,26K+6.06%
10/08/2026$42,16$42,32$38,61 $38,97$21,16K-7.57%
09/08/2026$42,67$42,67$41,87 $42,24$834,55-1.01%
08/08/2026$41,61$42,67$41,51 $42,67$5,07K+2.55%
07/08/2026$38,46$41,60$37,41 $41,48$30,65K+7.85%
06/08/2026$38,43$40,30$37,50 $38,30$6,52K-0.34%
05/08/2026$40,56$41,60$38,26 $38,78$13,95K-4.39%
04/08/2026$39,96$42,02$39,33 $40,79$7,52K+2.08%
03/08/2026$37,75$40,27$35,73 $40,27$4,93K+6.68%
02/08/2026$38,02$38,66$37,44 $37,95$2,26K-0.18%
01/08/2026$36,79$38,26$36,66 $38,03$5,65K+3.37%
31/07/2026$39,77$41,63$35,63 $36,71$20,03K-7.69%
30/07/2026$30,35$40,30$29,77 $39,45$11,11K+29.98%
29/07/2026$34,55$34,71$28,74 $28,75$3,97K-16.79%
28/07/2026$35,99$35,99$32,80 $34,13$3,05K-5.17%
27/07/2026$38,36$38,65$34,95 $36,66$2,27K-4.43%
26/07/2026$37,32$37,77$37,32 $37,75$587,60+1.15%
25/07/2026$37,30$37,30$37,25 $37,25$36,33-0.13%
24/07/2026$40,06$41,09$37,08 $37,08$2,73K-7.44%
Tutte le sezioni