CoinXview 포트폴리오App
KO
코인: 1,261거래소: 22시가총액: $2.78T −0.12%24h 거래량: $22.21B도미넌스: BTC 58.6% ETH 10.3%ETH 가스: 0.41 gwei공포와 탐욕: 52/100

Lịch sử giá XHOOD

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

월별 수익률 XHOOD

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————+22%+7.4%-19%——+6%

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. 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%
전체 메뉴