CoinXview PortfolioApp
MS
Koin: 1,239Bursa: 22Permodalan pasaran: $2.56T −1.51%Vol 24j: $29.43BDominasi: BTC 58.9% ETH 10.1%Gas ETH: 0.11 gweiKetakutan & Ketamakan: 49/100

Lịch sử giá XAPP

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum XAPP terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan XAPP

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026————————-6.8%-21%+68%—+24%

Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.

Muat turun sejarah penuh (CSV, buka dalam Excel)

TarikhBukaTertinggiTerendahTutupVolumPerubahan
09/11/2026$387.42$400.04$385.32 $385.65$23.73K-0.46%
08/11/2026$383.20$392.03$383.20 $390.21$3.18K+1.83%
07/11/2026$390.37$390.37$383.87 $385.43$2.43K-1.27%
06/11/2026$349.36$397.96$343.00 $389.40$109.98K+11.46%
05/11/2026$329.06$364.49$309.00 $347.53$494.37K+5.61%
04/11/2026$243.53$343.56$237.74 $329.50$346.35K+35.30%
03/11/2026$230.21$247.86$228.90 $245.73$9.56K+6.74%
02/11/2026$230.71$239.41$229.05 $230.71$9.47K+0.00%
01/11/2026$229.04$230.48$227.98 $230.16$3.67K+0.49%
31/10/2026$229.74$230.72$229.20 $229.20$863.20-0.24%
30/10/2026$253.19$253.19$225.89 $228.67$67.93K-9.68%
29/10/2026$260.40$261.02$251.76 $253.64$52.81K-2.60%
28/10/2026$261.53$261.53$257.46 $259.41$376.08-0.81%
27/10/2026$260.36$264.31$258.54 $262.99$5.34K+1.01%
26/10/2026$260.62$263.21$256.04 $260.88$35.54K+0.10%
25/10/2026$259.41$261.16$259.41 $261.16$456.07+0.67%
24/10/2026$260.50$260.50$258.15 $259.05$1.53K-0.56%
23/10/2026$262.80$264.17$256.90 $260.39$8.76K-0.92%
22/10/2026$265.12$269.61$261.23 $262.80$34.31K-0.88%
21/10/2026$274.00$275.04$265.52 $267.49$65.10K-2.38%
20/10/2026$268.54$277.96$265.41 $273.29$30.90K+1.77%
19/10/2026$263.84$270.29$263.43 $268.82$62.02K+1.89%
18/10/2026$266.95$266.95$261.13 $263.80$656.09-1.18%
17/10/2026$263.24$263.24$263.17 $263.17$62.60-0.03%
16/10/2026$278.51$279.94$265.20 $266.78$28.27K-4.21%
15/10/2026$257.78$280.60$257.13 $279.02$89.67K+8.24%
14/10/2026$272.71$274.12$258.44 $258.44$36.02K-5.23%
13/10/2026$270.00$275.88$267.69 $272.66$56.69K+0.99%
12/10/2026$277.21$283.24$270.67 $270.84$82.31K-2.30%
11/10/2026$276.96$276.96$276.64 $276.64$701.47-0.12%
10/10/2026$276.88$276.88$276.23 $276.23$195.04-0.23%
09/10/2026$279.90$283.56$276.21 $277.07$41.84K-1.01%
08/10/2026$280.87$281.97$272.13 $279.79$42.53K-0.38%
07/10/2026$278.96$281.54$270.51 $281.02$131.41K+0.74%
06/10/2026$282.64$286.10$277.40 $279.40$111.26K-1.15%
05/10/2026$270.24$286.89$269.38 $282.67$115.32K+4.60%
04/10/2026$269.12$271.55$269.12 $270.74$3.29K+0.60%
03/10/2026$268.10$270.91$268.10 $270.04$1.59K+0.72%
02/10/2026$281.18$282.82$266.04 $268.87$152.70K-4.38%
01/10/2026$291.16$294.01$275.72 $279.87$97.52K-3.88%
30/09/2026$306.68$307.27$290.71 $291.10$189.25K-5.08%
29/09/2026$309.42$313.09$306.00 $306.40$83.02K-0.98%
28/09/2026$312.95$323.37$308.00 $308.66$58.15K-1.37%
27/09/2026$312.49$312.49$311.66 $312.00$1.03K-0.16%
26/09/2026$310.93$313.90$310.93 $312.58$1.37K+0.53%
25/09/2026$313.12$315.20$310.03 $311.39$39.13K-0.55%
24/09/2026$313.65$319.78$309.46 $312.97$67.55K-0.22%
23/09/2026$328.96$329.99$305.76 $314.37$117.51K-4.44%
22/09/2026$329.17$334.34$324.16 $328.97$95.00K-0.06%
21/09/2026$310.84$336.65$308.26 $329.69$111.63K+6.06%
20/09/2026$311.00$311.00$306.32 $310.79$22.96K-0.07%
19/09/2026$310.53$311.32$308.98 $311.00$1.51K+0.15%
18/09/2026$320.82$327.88$308.25 $309.63$54.62K-3.49%
17/09/2026$328.79$332.33$315.55 $320.92$26.87K-2.39%
16/09/2026$329.47$336.38$323.18 $328.37$35.32K-0.33%
15/09/2026$332.88$333.99$324.37 $329.83$109.12K-0.92%
14/09/2026$314.01$337.84$314.01 $333.20$142.82K+6.11%
13/09/2026$318.25$318.25$314.32 $314.37$1.33K-1.22%
12/09/2026$323.12$323.12$319.38 $320.96$659.95-0.67%
11/09/2026$314.20$325.03$312.49 $322.69$46.08K+2.70%
10/09/2026$306.10$317.66$300.96 $313.12$87.61K+2.29%
09/09/2026$312.87$313.83$304.69 $305.04$52.15K-2.50%
08/09/2026$321.25$322.70$309.80 $312.24$81.67K-2.80%
07/09/2026$321.85$321.85$320.00 $321.25$3.84K-0.19%
06/09/2026$319.99$322.55$319.97 $320.88$11.76K+0.28%
05/09/2026$320.48$320.48$319.36 $319.51$2.12K-0.30%
04/09/2026$313.38$323.49$310.33 $319.82$65.46K+2.06%
03/09/2026$318.82$330.24$309.73 $313.08$132.85K-1.80%
02/09/2026$311.60$320.51$306.36 $319.25$148.50K+2.46%
01/09/2026$312.30$318.13$303.52 $311.14$124.76K-0.37%
31/08/2026$315.55$317.96$306.77 $311.64$59.41K-1.24%
30/08/2026$316.85$317.49$315.00 $315.00$841.24-0.58%
29/08/2026$317.45$317.45$316.34 $316.34$670.17-0.35%
28/08/2026$313.91$334.95$313.91 $318.68$648.43K+1.52%
27/08/2026$310.30$315.00$306.78 $312.38$219.12K+0.67%
26/08/2026$309.41$315.88$305.70 $311.54$51.24K+0.69%
25/08/2026$299.91$312.11$299.34 $311.51$203.69K+3.87%
24/08/2026$305.00$305.64$298.97 $298.97$7.38K-1.98%
23/08/2026$305.72$305.72$302.91 $303.09$167.80-0.86%
22/08/2026$304.13$305.02$302.36 $302.48$175.21-0.54%
21/08/2026$309.94$312.83$299.76 $305.02$9.66K-1.59%
20/08/2026$312.57$318.78$311.02 $311.56$8.05K-0.32%
19/08/2026$306.97$314.65$305.17 $314.65$1.12K+2.50%
18/08/2026$311.74$312.10$308.70 $308.70$37.47K-0.98%
17/08/2026$318.48$325.06$308.81 $310.22$20.67K-2.59%
16/08/2026$318.35$319.85$316.93 $319.85$349.04+0.47%
15/08/2026$316.57$317.83$316.57 $316.68$502.83+0.03%
14/08/2026$317.22$323.63$315.89 $317.04$6.05K-0.06%
Semua bahagian