CoinXview PortfolioApp
MS
Koin: 1,254Bursa: 22Permodalan pasaran: $2.61T −5.38%Vol 24j: $39.00BDominasi: BTC 58.4% ETH 10.5%Gas ETH: 0.20 gweiKetakutan & Ketamakan: 24/100

Lịch sử giá XINTW

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

Pulangan bulanan XINTW

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026—————————-76%-38%—-85%

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
05/11/2026$5.81$5.87$4.51 $4.64$119.11K-20.12%
04/11/2026$6.45$6.48$5.63 $5.83$320.20K-9.57%
03/11/2026$6.49$6.87$6.24 $6.46$179.89K-0.52%
02/11/2026$7.70$7.90$6.20 $6.48$130.35K-15.81%
01/11/2026$7.50$7.76$7.42 $7.69$14.55K+2.53%
31/10/2026$7.38$7.49$7.29 $7.49$14.95K+1.49%
30/10/2026$9.83$10.03$6.69 $7.36$749.69K-25.13%
29/10/2026$18.31$18.32$9.54 $9.82$202.07K-46.37%
28/10/2026$18.50$19.32$18.13 $18.14$12.25K-1.95%
27/10/2026$17.56$18.60$16.80 $18.51$9.28K+5.41%
26/10/2026$15.93$17.75$15.53 $17.52$11.73K+9.98%
25/10/2026$15.86$16.12$15.49 $15.93$1.20K+0.44%
24/10/2026$15.79$15.91$15.37 $15.86$6.07K+0.44%
23/10/2026$15.09$16.24$14.88 $15.76$24.97K+4.44%
22/10/2026$17.75$17.94$15.04 $15.04$37.97K-15.27%
21/10/2026$18.97$19.34$17.56 $17.56$88.05K-7.43%
20/10/2026$17.94$19.37$16.71 $18.96$31.80K+5.69%
19/10/2026$17.65$19.22$17.60 $18.12$67.04K+2.66%
18/10/2026$16.91$17.43$16.90 $17.43$25.66K+3.08%
17/10/2026$17.14$17.28$16.90 $16.90$10.55K-1.40%
16/10/2026$18.97$20.03$16.82 $16.89$26.42K-10.96%
15/10/2026$20.21$20.25$17.25 $19.13$35.96K-5.34%
14/10/2026$22.82$23.34$20.17 $20.17$14.03K-11.61%
13/10/2026$21.58$23.20$20.75 $22.91$69.10K+6.16%
12/10/2026$23.96$23.96$21.58 $21.58$50.98K-9.93%
11/10/2026$23.59$24.07$23.55 $24.04$8.20K+1.91%
10/10/2026$23.62$23.70$23.53 $23.68$11.92K+0.25%
09/10/2026$25.40$25.73$23.61 $23.61$9.38K-7.05%
08/10/2026$27.81$28.04$25.40 $25.40$11.52K-8.67%
07/10/2026$27.52$28.94$26.75 $28.04$28.21K+1.89%
06/10/2026$29.13$30.14$27.27 $27.43$25.15K-5.84%
05/10/2026$30.92$30.92$27.93 $29.39$37.57K-4.95%
04/10/2026$30.95$30.95$30.91 $30.91$331.74-0.13%
03/10/2026$31.06$31.06$31.00 $31.00$905.71-0.19%
02/10/2026$31.48$34.23$31.06 $31.06$12.68K-1.33%
01/10/2026$31.27$33.06$30.12 $31.35$17.76K+0.26%
30/09/2026$29.69$31.52$28.92 $31.52$20.38K+6.16%
29/09/2026$29.39$30.50$28.25 $29.29$10.01K-0.34%
28/09/2026$33.09$33.09$29.17 $29.28$25.83K-11.51%
27/09/2026$33.14$34.78$33.14 $33.22$12.04K+0.24%
26/09/2026$33.08$33.22$32.75 $33.14$1.84K+0.18%
25/09/2026$35.39$37.12$33.09 $33.09$23.42K-6.50%
24/09/2026$32.87$35.59$30.36 $35.40$39.17K+7.70%
23/09/2026$33.75$34.05$31.40 $32.85$10.14K-2.67%
22/09/2026$33.75$34.04$32.64 $33.63$31.25K-0.36%
21/09/2026$27.91$33.93$27.88 $33.64$102.16K+20.53%
20/09/2026$26.69$28.01$26.60 $27.66$5.45K+3.63%
19/09/2026$26.44$26.64$26.14 $26.63$761.50+0.72%
18/09/2026$26.65$27.93$25.84 $26.43$7.07K-0.83%
17/09/2026$23.51$27.42$23.32 $26.65$30.82K+13.36%
16/09/2026$21.28$24.27$21.28 $23.48$36.21K+10.34%
15/09/2026$21.50$22.51$21.28 $21.29$10.81K-0.98%
14/09/2026$22.14$22.21$21.49 $21.50$4.98K-2.89%
13/09/2026$23.54$23.54$22.14 $22.20$5.39K-5.69%
12/09/2026$24.07$24.07$23.55 $23.55$530.44-2.16%
11/09/2026$24.58$24.76$23.55 $23.88$4.43K-2.85%
10/09/2026$25.18$25.25$24.58 $24.58$2.45K-2.38%
09/09/2026$24.70$25.54$24.70 $25.18$4.99K+1.94%
08/09/2026$22.43$25.41$22.43 $24.70$22.26K+10.12%
Semua bahagian