CoinXview 포트폴리오App
KO
코인: 1,265거래소: 22시가총액: $2.75T +3.33%24h 거래량: $33.73B도미넌스: BTC 58.8% ETH 10.8%ETH 가스: 0.30 gwei공포와 탐욕: 63/100

Lịch sử giá XAVGO

일별 시가·고가·저가·종가·거래량(UTC), XAVGO 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 XAVGO

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————-4.2%-4.7%-7.5%+1.6%—-14%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 11. 04.$334.54$338.16$320.72 $332.07$431.19K-0.74%
2026. 11. 03.$323.73$338.40$322.46 $334.53$265.62K+3.34%
2026. 11. 02.$328.20$333.67$322.01 $323.70$351.44K-1.37%
2026. 11. 01.$326.83$328.28$326.35 $328.23$79.79K+0.43%
2026. 10. 31.$327.49$327.55$326.44 $326.87$38.44K-0.19%
2026. 10. 30.$335.67$337.24$319.32 $327.28$528.60K-2.50%
2026. 10. 29.$343.99$346.29$333.51 $335.55$858.67K-2.45%
2026. 10. 28.$342.63$353.71$341.64 $344.02$545.86K+0.41%
2026. 10. 27.$334.07$345.71$328.91 $342.95$425.59K+2.66%
2026. 10. 26.$323.99$334.22$321.18 $333.59$163.21K+2.96%
2026. 10. 25.$322.92$326.10$321.09 $324.00$39.17K+0.33%
2026. 10. 24.$322.60$323.13$320.93 $322.97$50.27K+0.11%
2026. 10. 23.$322.73$327.88$320.79 $322.27$122.42K-0.14%
2026. 10. 22.$334.23$335.45$321.79 $322.87$461.79K-3.40%
2026. 10. 21.$340.18$341.58$332.97 $333.77$237.01K-1.88%
2026. 10. 20.$336.34$341.21$331.61 $340.18$252.91K+1.14%
2026. 10. 19.$333.00$340.45$332.95 $336.34$227.41K+1.00%
2026. 10. 18.$328.16$333.49$325.65 $332.83$122.48K+1.42%
2026. 10. 17.$330.58$331.43$324.00 $328.27$208.35K-0.70%
2026. 10. 16.$342.60$345.60$326.26 $330.72$219.64K-3.47%
2026. 10. 15.$342.30$345.39$335.05 $342.53$443.45K+0.07%
2026. 10. 14.$357.23$359.12$341.81 $342.15$434.14K-4.22%
2026. 10. 13.$353.84$359.38$348.67 $357.45$810.51K+1.02%
2026. 10. 12.$364.83$365.39$353.65 $353.67$775.53K-3.06%
2026. 10. 11.$363.83$365.96$362.86 $365.02$105.06K+0.33%
2026. 10. 10.$362.99$364.18$362.81 $363.54$31.37K+0.15%
2026. 10. 09.$362.29$368.77$361.45 $362.84$353.18K+0.15%
2026. 10. 08.$376.74$378.11$357.79 $362.14$580.30K-3.88%
2026. 10. 07.$377.47$378.00$369.34 $376.74$672.81K-0.19%
2026. 10. 06.$362.93$380.61$362.72 $377.35$530.15K+3.97%
2026. 10. 05.$358.77$363.80$354.63 $363.01$314.52K+1.18%
2026. 10. 04.$356.31$359.25$355.75 $358.66$62.58K+0.66%
2026. 10. 03.$355.74$358.80$354.29 $356.28$90.54K+0.15%
2026. 10. 02.$346.61$357.35$346.42 $355.49$649.75K+2.56%
2026. 10. 01.$353.43$358.84$344.84 $346.64$907.44K-1.92%
2026. 09. 30.$357.14$359.00$351.42 $353.59$415.19K-0.99%
2026. 09. 29.$349.75$361.85$346.89 $357.18$582.93K+2.12%
2026. 09. 28.$352.91$356.02$347.68 $349.88$387.83K-0.86%
2026. 09. 27.$354.34$355.15$351.00 $352.94$345.75K-0.40%
2026. 09. 26.$353.80$355.65$352.84 $354.20$260.56K+0.11%
2026. 09. 25.$350.53$356.40$349.87 $353.66$422.55K+0.89%
2026. 09. 24.$355.25$355.36$347.11 $350.54$554.44K-1.33%
2026. 09. 23.$366.12$366.15$354.05 $355.47$730.95K-2.91%
2026. 09. 22.$364.16$366.45$359.48 $366.03$616.40K+0.51%
2026. 09. 21.$358.10$364.75$353.87 $364.33$882.28K+1.74%
2026. 09. 20.$356.91$359.01$355.21 $358.39$72.75K+0.41%
2026. 09. 19.$356.83$357.18$355.60 $356.75$63.07K-0.02%
2026. 09. 18.$348.37$363.17$346.61 $356.83$895.32K+2.43%
2026. 09. 17.$342.88$351.00$341.99 $348.29$820.59K+1.58%
2026. 09. 16.$339.94$344.33$336.30 $342.79$509.22K+0.84%
2026. 09. 15.$346.16$347.12$338.25 $339.77$770.90K-1.85%
2026. 09. 14.$354.47$358.72$344.09 $346.34$789.37K-2.29%
2026. 09. 13.$361.31$361.42$354.10 $354.52$335.39K-1.88%
2026. 09. 12.$361.61$361.77$360.97 $361.27$24.00K-0.09%
2026. 09. 11.$359.49$366.53$358.67 $361.69$665.85K+0.61%
2026. 09. 10.$363.77$365.10$357.63 $359.52$662.54K-1.17%
2026. 09. 09.$366.63$370.25$359.41 $363.99$702.31K-0.72%
2026. 09. 08.$361.22$372.52$358.10 $366.54$1.10M+1.47%
2026. 09. 07.$360.95$364.32$360.18 $361.14$309.35K+0.05%
2026. 09. 06.$359.98$362.34$358.94 $360.78$476.96K+0.22%
2026. 09. 05.$356.97$360.33$356.44 $360.15$44.99K+0.89%
2026. 09. 04.$356.17$362.58$353.91 $356.86$924.53K+0.19%
2026. 09. 03.$364.15$364.15$343.00 $356.13$2.17M-2.20%
2026. 09. 02.$371.27$378.97$343.11 $364.13$1.06M-1.92%
2026. 09. 01.$371.10$373.03$362.00 $371.20$388.43K+0.03%
2026. 08. 31.$368.16$372.27$364.81 $371.32$442.47K+0.86%
2026. 08. 30.$371.59$372.96$367.62 $367.62$69.03K-1.07%
2026. 08. 29.$369.26$371.75$369.08 $370.92$44.82K+0.45%
2026. 08. 28.$370.81$376.54$365.57 $368.96$490.64K-0.50%
2026. 08. 27.$361.89$374.31$357.97 $370.73$1.10M+2.44%
2026. 08. 26.$357.15$362.39$350.20 $362.04$686.92K+1.37%
2026. 08. 25.$358.80$363.95$355.49 $357.74$644.45K-0.30%
2026. 08. 24.$370.15$370.15$358.78 $359.00$227.06K-3.01%
2026. 08. 23.$367.88$371.60$366.59 $370.59$96.44K+0.74%
2026. 08. 22.$368.84$371.07$365.09 $367.74$121.37K-0.30%
2026. 08. 21.$364.75$375.00$364.47 $368.85$501.65K+1.12%
2026. 08. 20.$365.89$369.91$360.80 $364.75$666.69K-0.31%
2026. 08. 19.$379.79$383.21$358.16 $366.26$1.82M-3.56%
2026. 08. 18.$393.04$393.62$377.26 $379.78$392.49K-3.37%
2026. 08. 17.$395.43$399.54$391.84 $393.17$613.94K-0.57%
2026. 08. 16.$395.72$396.25$394.65 $395.59$33.16K-0.03%
2026. 08. 15.$393.95$397.20$392.24 $395.72$131.40K+0.45%
2026. 08. 14.$419.96$419.99$389.01 $394.14$678.75K-6.15%
2026. 08. 13.$415.71$425.01$412.75 $419.26$60.79K+0.85%
2026. 08. 12.$416.95$427.02$415.31 $415.56$208.13K-0.33%
2026. 08. 11.$421.90$427.12$413.62 $416.54$316.52K-1.27%
2026. 08. 10.$427.66$432.91$421.05 $422.77$395.57K-1.14%
2026. 08. 09.$428.34$430.12$426.70 $427.89$127.23K-0.11%
2026. 08. 08.$426.82$428.76$425.47 $428.49$16.53K+0.39%
2026. 08. 07.$422.22$431.02$420.25 $426.65$300.48K+1.05%
2026. 08. 06.$421.10$427.83$411.65 $421.94$257.88K+0.20%
2026. 08. 05.$417.94$427.45$414.25 $421.05$260.39K+0.74%
2026. 08. 04.$391.77$422.34$388.64 $417.81$346.02K+6.65%
2026. 08. 03.$395.11$395.29$375.28 $392.39$241.01K-0.69%
2026. 08. 02.$389.06$395.51$389.06 $394.40$51.34K+1.37%
2026. 08. 01.$387.75$390.58$387.10 $388.00$75.70K+0.06%
2026. 07. 31.$390.28$400.00$380.48 $387.68$438.11K-0.67%
2026. 07. 30.$374.07$391.19$369.92 $390.62$179.29K+4.42%
2026. 07. 29.$384.30$386.03$365.52 $373.21$289.51K-2.89%
2026. 07. 28.$383.28$386.00$372.34 $384.42$263.57K+0.30%
2026. 07. 27.$389.83$392.42$374.70 $383.01$211.63K-1.75%
2026. 07. 26.$386.37$389.74$386.08 $389.74$14.71K+0.87%
2026. 07. 25.$382.82$386.31$381.93 $386.20$22.98K+0.88%
2026. 07. 24.$392.31$392.79$379.26 $381.93$377.30K-2.65%
2026. 07. 23.$398.24$400.87$387.32 $392.26$415.73K-1.50%
2026. 07. 22.$384.72$403.90$378.42 $398.32$183.98K+3.54%
2026. 07. 21.$380.17$390.56$380.17 $384.62$80.65K+1.17%
2026. 07. 20.$370.86$382.90$370.05 $379.67$13.18K+2.38%
2026. 07. 19.$370.10$370.31$369.25 $369.88$7.78K-0.06%
2026. 07. 18.$370.91$371.32$369.33 $369.68$612.96-0.33%
2026. 07. 17.$374.78$376.29$360.40 $371.27$2.10K-0.94%
2026. 07. 16.$388.71$390.64$376.00 $376.00$17.55K-3.27%
전체 메뉴