CoinXview 포트폴리오App
KO
코인: 1,271거래소: 22시가총액: $2.67T −0.36%24h 거래량: $23.79B도미넌스: BTC 58.4% ETH 10.4%ETH 가스: 0.25 gwei공포와 탐욕: 48/100

Lịch sử giá XMETA

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

월별 수익률 XMETA

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————+3.3%+27%-15%+0.9%—+12%

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. 02.$617.44$621.21$611.35 $620.48$400.92K+0.49%
2026. 11. 01.$614.99$617.38$614.08 $617.38$56.16K+0.39%
2026. 10. 31.$615.35$615.84$613.13 $615.12$26.19K-0.04%
2026. 10. 30.$623.05$627.06$610.68 $615.36$649.04K-1.23%
2026. 10. 29.$617.50$635.46$614.59 $622.76$1.28M+0.85%
2026. 10. 28.$621.11$627.38$610.17 $617.60$1.26M-0.57%
2026. 10. 27.$633.75$636.44$620.00 $621.08$568.04K-2.00%
2026. 10. 26.$642.74$662.34$619.11 $633.46$1.13M-1.44%
2026. 10. 25.$643.38$646.01$640.61 $642.98$83.22K-0.06%
2026. 10. 24.$641.85$644.03$638.53 $643.53$268.20K+0.26%
2026. 10. 23.$646.55$651.41$634.66 $641.93$813.41K-0.71%
2026. 10. 22.$713.05$716.85$640.86 $647.07$1.79M-9.25%
2026. 10. 21.$695.51$748.28$688.42 $712.40$1.65M+2.43%
2026. 10. 20.$706.35$708.81$682.26 $695.62$642.73K-1.52%
2026. 10. 19.$713.30$720.98$694.77 $707.01$902.98K-0.88%
2026. 10. 18.$705.60$713.76$700.09 $712.99$165.10K+1.05%
2026. 10. 17.$705.96$710.71$702.04 $705.30$129.91K-0.09%
2026. 10. 16.$733.36$743.64$703.78 $706.31$663.64K-3.69%
2026. 10. 15.$731.02$743.97$717.20 $732.99$576.01K+0.27%
2026. 10. 14.$762.93$770.46$730.94 $730.94$552.63K-4.19%
2026. 10. 13.$742.91$771.49$731.90 $763.36$625.44K+2.75%
2026. 10. 12.$722.86$752.78$720.19 $741.68$590.91K+2.60%
2026. 10. 11.$719.30$725.58$718.65 $723.01$147.70K+0.52%
2026. 10. 10.$718.41$720.91$717.74 $719.46$75.73K+0.15%
2026. 10. 09.$719.85$728.07$716.74 $718.65$153.56K-0.17%
2026. 10. 08.$723.23$733.87$710.44 $719.92$314.59K-0.46%
2026. 10. 07.$739.85$742.30$720.84 $723.43$130.52K-2.22%
2026. 10. 06.$742.60$752.35$737.32 $739.68$574.85K-0.39%
2026. 10. 05.$729.21$746.86$725.40 $742.28$505.86K+1.79%
2026. 10. 04.$730.58$731.01$728.25 $729.63$30.60K-0.13%
2026. 10. 03.$727.39$730.70$726.95 $730.69$23.54K+0.45%
2026. 10. 02.$726.48$740.75$726.41 $727.57$299.75K+0.15%
2026. 10. 01.$727.15$735.43$722.32 $725.89$331.87K-0.17%
2026. 09. 30.$743.59$746.18$722.22 $727.81$495.41K-2.12%
2026. 09. 29.$718.27$744.95$710.91 $743.23$386.02K+3.48%
2026. 09. 28.$749.32$751.92$714.03 $718.24$1.02M-4.15%
2026. 09. 27.$747.38$753.14$745.25 $750.04$171.22K+0.36%
2026. 09. 26.$748.60$749.43$743.79 $747.49$90.12K-0.15%
2026. 09. 25.$775.78$780.77$746.95 $748.44$621.79K-3.52%
2026. 09. 24.$735.33$780.04$722.21 $775.64$1.99M+5.48%
2026. 09. 23.$740.33$763.53$732.08 $733.81$1.15M-0.88%
2026. 09. 22.$739.85$756.98$730.00 $740.50$1.53M+0.09%
2026. 09. 21.$672.29$752.83$671.61 $740.28$1.58M+10.11%
2026. 09. 20.$671.06$672.35$667.72 $672.35$44.22K+0.19%
2026. 09. 19.$668.69$671.77$668.50 $671.47$143.62K+0.42%
2026. 09. 18.$681.54$694.69$662.05 $668.43$958.01K-1.92%
2026. 09. 17.$678.66$683.33$668.11 $681.61$501.40K+0.43%
2026. 09. 16.$668.81$685.12$668.07 $678.59$752.05K+1.46%
2026. 09. 15.$664.50$678.97$657.38 $668.81$851.79K+0.65%
2026. 09. 14.$641.87$668.50$637.07 $664.58$1.34M+3.54%
2026. 09. 13.$649.50$649.64$638.14 $641.79$295.05K-1.19%
2026. 09. 12.$647.57$650.20$644.81 $649.55$76.24K+0.31%
2026. 09. 11.$641.22$664.09$641.18 $647.17$387.11K+0.93%
2026. 09. 10.$650.01$664.50$641.29 $641.29$1.12M-1.34%
2026. 09. 09.$614.31$657.55$614.20 $649.76$2.20M+5.77%
2026. 09. 08.$614.64$624.38$608.67 $614.46$1.13M-0.03%
2026. 09. 07.$613.28$614.93$612.00 $614.93$121.26K+0.27%
2026. 09. 06.$615.66$615.93$613.32 $613.32$111.36K-0.38%
2026. 09. 05.$614.55$615.55$610.82 $615.48$214.99K+0.15%
2026. 09. 04.$612.95$616.97$605.52 $615.00$285.02K+0.33%
2026. 09. 03.$597.67$619.30$595.95 $613.01$795.32K+2.57%
2026. 09. 02.$577.61$600.17$574.64 $597.82$920.66K+3.50%
2026. 09. 01.$572.19$584.61$556.94 $577.83$1.12M+0.99%
2026. 08. 31.$575.28$581.63$569.84 $572.38$547.36K-0.50%
2026. 08. 30.$579.91$582.28$575.03 $575.23$154.80K-0.81%
2026. 08. 29.$578.09$580.44$577.20 $579.92$117.73K+0.32%
2026. 08. 28.$571.24$588.64$570.81 $577.65$912.50K+1.12%
2026. 08. 27.$578.68$587.95$568.04 $571.46$714.51K-1.25%
2026. 08. 26.$567.62$598.07$562.84 $578.66$1.82M+1.94%
2026. 08. 25.$560.01$570.51$559.25 $567.29$522.67K+1.30%
2026. 08. 24.$554.36$561.27$547.19 $559.93$479.80K+1.00%
2026. 08. 23.$550.92$555.30$550.71 $553.93$131.42K+0.55%
2026. 08. 22.$552.38$552.91$547.87 $551.39$366.60K-0.18%
2026. 08. 21.$546.09$554.04$543.88 $553.05$575.48K+1.27%
2026. 08. 20.$550.33$554.92$539.77 $546.22$1.09M-0.75%
2026. 08. 19.$545.82$554.26$538.05 $550.35$1.02M+0.83%
2026. 08. 18.$569.00$569.75$543.75 $545.05$1.28M-4.21%
2026. 08. 17.$591.65$591.91$565.35 $569.00$573.58K-3.83%
2026. 08. 16.$591.89$592.83$590.37 $591.19$93.21K-0.12%
2026. 08. 15.$591.03$592.23$588.96 $591.74$234.92K+0.12%
2026. 08. 14.$594.25$602.36$589.93 $591.08$534.71K-0.53%
2026. 08. 13.$579.60$596.15$578.90 $594.16$844.16K+2.51%
2026. 08. 12.$600.34$604.25$578.42 $579.48$976.93K-3.47%
2026. 08. 11.$594.94$612.65$593.79 $599.84$575.47K+0.82%
2026. 08. 10.$594.71$609.18$592.15 $594.08$1.04M-0.11%
2026. 08. 09.$594.40$597.40$593.67 $595.03$62.82K+0.11%
2026. 08. 08.$592.20$594.44$591.34 $594.10$140.66K+0.32%
2026. 08. 07.$589.40$598.81$585.42 $591.90$248.47K+0.42%
2026. 08. 06.$591.24$596.35$586.34 $589.67$338.34K-0.27%
2026. 08. 05.$589.14$603.88$580.95 $592.30$581.88K+0.54%
2026. 08. 04.$589.87$593.17$576.12 $589.37$525.14K-0.08%
2026. 08. 03.$555.88$597.75$555.88 $589.84$264.43K+6.11%
2026. 08. 02.$554.21$560.87$554.21 $555.71$69.55K+0.27%
2026. 08. 01.$554.00$555.52$551.08 $553.30$138.20K-0.13%
2026. 07. 31.$543.15$558.86$541.19 $554.52$958.67K+2.09%
2026. 07. 30.$543.35$550.12$525.72 $542.92$2.81M-0.08%
2026. 07. 29.$598.15$600.03$519.72 $543.23$2.62M-9.18%
2026. 07. 28.$595.68$600.66$587.81 $598.00$85.19K+0.39%
2026. 07. 27.$600.66$610.00$594.42 $595.75$181.73K-0.82%
2026. 07. 26.$599.92$602.05$597.71 $602.05$1.99K+0.36%
2026. 07. 25.$594.49$599.85$594.18 $599.85$2.60K+0.90%
2026. 07. 24.$607.64$610.65$595.13 $596.51$40.30K-1.83%
2026. 07. 23.$621.85$623.28$599.42 $606.83$93.36K-2.42%
2026. 07. 22.$642.35$647.28$617.58 $620.41$30.48K-3.42%
2026. 07. 21.$645.27$654.77$640.37 $641.35$60.00K-0.61%
2026. 07. 20.$643.38$652.77$638.77 $643.78$14.50K+0.06%
2026. 07. 19.$640.20$642.00$638.64 $639.57$205.53-0.10%
2026. 07. 18.$639.09$640.61$637.28 $640.36$5.07K+0.20%
2026. 07. 17.$663.77$663.77$627.60 $640.13$12.36K-3.56%
2026. 07. 16.$682.50$689.56$662.00 $666.00$8.07K-2.42%
전체 메뉴