CoinXview 포트폴리오App
KO
코인: 1,267거래소: 22시가총액: $2.67T +0.39%24h 거래량: $22.29B도미넌스: BTC 58.4% ETH 10.5%ETH 가스: 0.06 gwei공포와 탐욕: 58/100

Lịch sử giá XPLTR

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

월별 수익률 XPLTR

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————+52%+0.6%-0.8%-6.5%—+41%

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. 03.$173.51$174.98$172.69 $173.72$14.50K+0.12%
2026. 11. 02.$185.25$188.61$171.04 $173.34$300.67K-6.43%
2026. 11. 01.$185.78$185.78$184.79 $185.13$4.71K-0.35%
2026. 10. 31.$184.64$185.83$184.64 $185.79$3.59K+0.62%
2026. 10. 30.$194.26$195.07$183.36 $184.63$96.66K-4.96%
2026. 10. 29.$195.24$199.97$191.24 $193.98$176.95K-0.65%
2026. 10. 28.$198.70$199.15$193.60 $195.39$97.06K-1.67%
2026. 10. 27.$199.18$201.94$197.08 $199.21$42.52K+0.02%
2026. 10. 26.$197.39$200.18$193.55 $198.93$138.92K+0.78%
2026. 10. 25.$196.86$198.13$196.00 $197.05$18.66K+0.10%
2026. 10. 24.$197.78$197.97$195.02 $196.78$20.97K-0.51%
2026. 10. 23.$196.97$197.52$191.10 $197.39$66.79K+0.21%
2026. 10. 22.$200.19$202.68$194.97 $196.99$193.09K-1.60%
2026. 10. 21.$193.55$202.44$190.53 $199.88$256.08K+3.27%
2026. 10. 20.$194.37$196.24$189.89 $193.58$202.51K-0.41%
2026. 10. 19.$188.09$197.09$185.24 $194.53$542.03K+3.42%
2026. 10. 18.$184.30$188.31$182.55 $187.96$294.01K+1.99%
2026. 10. 17.$184.57$185.56$183.49 $184.31$42.50K-0.14%
2026. 10. 16.$199.71$203.56$184.16 $184.50$319.06K-7.62%
2026. 10. 15.$197.82$201.04$193.06 $199.89$192.65K+1.05%
2026. 10. 14.$208.10$210.09$197.21 $197.21$39.19K-5.23%
2026. 10. 13.$208.43$210.95$206.31 $207.73$161.24K-0.34%
2026. 10. 12.$210.37$212.97$206.43 $208.53$97.77K-0.87%
2026. 10. 11.$209.32$211.20$208.89 $211.15$37.58K+0.87%
2026. 10. 10.$208.73$209.63$208.73 $209.18$18.99K+0.22%
2026. 10. 09.$198.51$209.34$198.51 $208.65$139.87K+5.11%
2026. 10. 08.$193.95$204.50$192.73 $198.68$226.59K+2.44%
2026. 10. 07.$192.17$194.60$190.48 $193.88$94.43K+0.89%
2026. 10. 06.$189.33$194.43$189.14 $192.24$76.45K+1.54%
2026. 10. 05.$189.51$192.51$187.79 $189.46$66.65K-0.03%
2026. 10. 04.$189.38$189.95$189.15 $189.95$19.01K+0.30%
2026. 10. 03.$189.01$189.46$188.75 $189.14$18.43K+0.07%
2026. 10. 02.$190.76$194.74$188.49 $188.95$62.52K-0.95%
2026. 10. 01.$187.32$191.63$186.51 $190.61$104.73K+1.76%
2026. 09. 30.$187.37$191.04$186.15 $187.33$45.69K-0.02%
2026. 09. 29.$188.01$188.49$185.26 $187.32$38.33K-0.37%
2026. 09. 28.$189.99$190.12$185.96 $188.11$78.66K-0.99%
2026. 09. 27.$189.90$192.91$189.71 $189.98$76.63K+0.04%
2026. 09. 26.$189.91$190.25$189.42 $189.72$20.15K-0.10%
2026. 09. 25.$192.22$193.98$189.51 $189.84$210.09K-1.24%
2026. 09. 24.$191.14$194.75$187.85 $191.75$292.31K+0.32%
2026. 09. 23.$185.05$193.60$183.21 $191.17$327.70K+3.31%
2026. 09. 22.$183.17$185.45$182.22 $185.14$222.88K+1.08%
2026. 09. 21.$177.85$183.44$177.25 $183.05$295.98K+2.92%
2026. 09. 20.$177.24$177.93$176.65 $177.81$61.29K+0.32%
2026. 09. 19.$177.25$177.55$176.75 $177.13$16.44K-0.07%
2026. 09. 18.$175.63$178.15$172.37 $177.30$364.42K+0.95%
2026. 09. 17.$175.44$177.87$173.07 $175.63$351.14K+0.11%
2026. 09. 16.$172.07$175.22$169.14 $175.21$342.35K+1.82%
2026. 09. 15.$172.84$176.59$169.78 $172.22$478.09K-0.36%
2026. 09. 14.$164.41$174.17$164.41 $172.78$498.77K+5.09%
2026. 09. 13.$167.73$167.76$164.00 $164.36$115.71K-2.01%
2026. 09. 12.$167.48$168.04$167.48 $167.84$33.80K+0.21%
2026. 09. 11.$166.35$168.62$165.30 $167.49$218.35K+0.69%
2026. 09. 10.$169.76$170.57$164.54 $166.16$322.41K-2.12%
2026. 09. 09.$170.83$171.74$168.82 $169.73$183.52K-0.64%
2026. 09. 08.$180.55$180.55$170.18 $170.80$333.97K-5.40%
2026. 09. 07.$176.19$181.11$174.60 $180.55$310.66K+2.47%
2026. 09. 06.$175.87$177.14$175.71 $176.50$120.32K+0.36%
2026. 09. 05.$174.48$176.09$174.48 $176.00$21.25K+0.87%
2026. 09. 04.$182.41$183.02$173.73 $174.51$233.14K-4.33%
2026. 09. 03.$169.81$185.62$169.12 $181.86$379.27K+7.10%
2026. 09. 02.$180.29$180.32$165.91 $170.12$704.08K-5.64%
2026. 09. 01.$186.30$186.52$179.18 $180.08$430.32K-3.34%
2026. 08. 31.$184.73$187.97$183.29 $186.46$366.73K+0.94%
2026. 08. 30.$186.37$187.03$184.65 $185.02$21.50K-0.72%
2026. 08. 29.$185.66$186.50$185.52 $186.33$15.72K+0.36%
2026. 08. 28.$185.09$188.30$184.17 $185.36$243.43K+0.15%
2026. 08. 27.$177.67$186.83$176.27 $184.75$496.37K+3.98%
2026. 08. 26.$172.05$179.40$169.53 $177.88$429.13K+3.39%
2026. 08. 25.$175.50$179.94$172.22 $172.22$324.34K-1.87%
2026. 08. 24.$180.96$180.96$171.68 $175.58$321.58K-2.97%
2026. 08. 23.$180.32$181.27$179.63 $181.13$63.29K+0.45%
2026. 08. 22.$179.82$180.36$178.80 $180.08$75.89K+0.14%
2026. 08. 21.$173.81$182.59$172.84 $179.86$527.48K+3.48%
2026. 08. 20.$175.48$176.40$172.50 $174.12$401.22K-0.78%
2026. 08. 19.$170.79$176.81$169.74 $175.58$572.44K+2.80%
2026. 08. 18.$171.87$175.04$169.67 $170.89$290.89K-0.57%
2026. 08. 17.$175.04$176.30$171.48 $171.70$332.97K-1.91%
2026. 08. 16.$175.44$175.94$175.37 $175.39$7.68K-0.03%
2026. 08. 15.$173.97$175.35$173.97 $175.34$17.54K+0.79%
2026. 08. 14.$177.94$180.30$174.04 $174.11$241.46K-2.15%
2026. 08. 13.$170.38$180.00$170.27 $178.40$409.57K+4.71%
2026. 08. 12.$174.20$174.50$168.68 $170.63$254.50K-2.05%
2026. 08. 11.$173.33$177.95$171.60 $173.76$209.10K+0.25%
2026. 08. 10.$172.84$179.58$168.57 $173.18$322.19K+0.20%
2026. 08. 09.$172.53$174.19$172.42 $172.74$53.71K+0.12%
2026. 08. 08.$171.38$177.54$170.41 $172.61$299.01K+0.72%
2026. 08. 07.$156.64$172.34$155.87 $171.77$1.31M+9.66%
2026. 08. 06.$157.00$158.55$153.17 $156.85$205.81K-0.10%
2026. 08. 05.$159.90$165.86$156.51 $156.81$194.76K-1.93%
2026. 08. 04.$144.43$164.11$142.97 $160.38$126.58K+11.04%
2026. 08. 03.$124.22$144.71$123.97 $144.59$52.21K+16.40%
2026. 08. 02.$123.46$124.98$123.41 $124.81$11.34K+1.09%
2026. 08. 01.$123.06$123.46$122.99 $123.08$2.00K+0.02%
2026. 07. 31.$123.46$124.03$119.87 $123.06$23.99K-0.32%
2026. 07. 30.$123.08$123.62$120.66 $122.99$3.89K-0.07%
2026. 07. 29.$124.43$127.21$120.65 $122.99$7.90K-1.16%
2026. 07. 28.$130.88$132.62$118.25 $124.22$12.54K-5.09%
2026. 07. 27.$123.68$132.10$123.57 $131.26$4.78K+6.13%
2026. 07. 26.$123.00$123.37$122.88 $123.37$7.34K+0.30%
2026. 07. 25.$122.38$123.29$122.29 $123.29$15.04K+0.74%
2026. 07. 24.$124.23$125.28$122.45 $123.34$7.31K-0.72%
전체 메뉴