CoinXview PortfolioApp
MS
Koin: 1,267Bursa: 22Permodalan pasaran: $2.66T −1.11%Vol 24j: $29.81BDominasi: BTC 58.3% ETH 10.3%Gas ETH: 0.09 gweiKetakutan & Ketamakan: 41/100

Lịch sử giá XQQQ

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

Pulangan bulanan XQQQ

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026———————+4.6%+3.7%-6.0%——+2%

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
30/10/2026$705.82$706.36$694.30 $698.23$2.23M-1.08%
29/10/2026$719.12$721.12$704.02 $705.79$3.39M-1.85%
28/10/2026$722.72$730.24$717.77 $719.04$1.59M-0.51%
27/10/2026$715.20$723.43$709.93 $722.81$695.42K+1.06%
26/10/2026$706.16$715.99$703.49 $715.04$872.89K+1.26%
25/10/2026$705.19$710.27$704.22 $705.73$541.04K+0.08%
24/10/2026$706.25$706.89$701.84 $705.25$314.47K-0.14%
23/10/2026$704.27$710.00$702.54 $706.01$1.01M+0.25%
22/10/2026$720.46$722.19$703.12 $704.38$1.36M-2.23%
21/10/2026$723.31$728.15$719.70 $720.25$689.33K-0.42%
20/10/2026$720.04$724.88$711.92 $723.81$900.99K+0.52%
19/10/2026$715.96$725.25$715.83 $720.01$717.58K+0.57%
18/10/2026$708.40$715.94$705.17 $715.73$472.96K+1.03%
17/10/2026$709.35$712.07$704.60 $708.48$393.99K-0.12%
16/10/2026$725.34$731.28$708.42 $709.35$1.00M-2.20%
15/10/2026$723.51$729.79$717.18 $725.32$1.81M+0.25%
14/10/2026$744.10$747.07$723.10 $723.51$1.61M-2.77%
13/10/2026$745.16$745.72$740.45 $744.11$2.02M-0.14%
12/10/2026$754.56$755.42$745.10 $745.10$331.92K-1.25%
11/10/2026$752.02$755.16$751.00 $754.75$236.94K+0.36%
10/10/2026$752.12$754.15$750.44 $751.91$491.23K-0.03%
09/10/2026$748.38$755.16$747.92 $752.04$365.60K+0.49%
08/10/2026$758.96$759.78$744.37 $748.41$694.38K-1.39%
07/10/2026$759.92$761.04$752.36 $758.73$759.76K-0.16%
06/10/2026$756.30$762.95$755.72 $760.09$499.74K+0.50%
05/10/2026$751.46$756.88$747.44 $756.23$816.12K+0.63%
04/10/2026$751.08$752.32$750.50 $751.79$111.24K+0.09%
03/10/2026$749.51$751.17$749.38 $750.97$79.41K+0.19%
02/10/2026$743.75$754.25$743.10 $749.53$283.46K+0.78%
01/10/2026$743.12$750.96$737.00 $743.92$491.85K+0.11%
30/09/2026$740.48$745.24$736.16 $743.21$1.31M+0.37%
29/09/2026$737.47$740.74$732.58 $740.26$2.07M+0.38%
28/09/2026$744.07$744.64$732.11 $737.71$2.12M-0.85%
27/09/2026$743.89$746.54$742.56 $743.59$152.80K-0.04%
26/09/2026$745.66$745.66$741.31 $743.88$123.92K-0.24%
25/09/2026$739.96$746.78$739.83 $745.40$255.22K+0.74%
24/09/2026$740.93$742.66$732.07 $739.71$680.45K-0.16%
23/09/2026$747.67$748.64$738.27 $740.88$231.08K-0.91%
22/09/2026$742.81$747.91$738.62 $747.87$222.10K+0.68%
21/09/2026$723.50$742.86$723.13 $742.79$601.62K+2.67%
20/09/2026$721.56$723.67$718.82 $723.32$121.12K+0.24%
19/09/2026$722.16$722.49$720.35 $721.61$200.45K-0.08%
18/09/2026$716.24$722.94$715.51 $722.16$323.97K+0.83%
17/09/2026$709.82$718.29$708.53 $716.37$237.41K+0.92%
16/09/2026$705.68$712.10$700.93 $709.82$339.88K+0.59%
15/09/2026$709.89$710.59$704.17 $705.64$150.98K-0.60%
14/09/2026$707.88$712.81$701.84 $709.80$484.55K+0.27%
13/09/2026$714.73$714.84$706.30 $707.77$201.84K-0.97%
12/09/2026$715.28$716.08$714.09 $714.77$61.54K-0.07%
11/09/2026$707.60$717.51$707.02 $715.20$344.39K+1.07%
10/09/2026$716.84$717.50$707.21 $707.61$376.54K-1.29%
09/09/2026$717.92$720.50$714.14 $716.61$246.81K-0.18%
08/09/2026$719.63$723.50$716.18 $717.63$292.81K-0.28%
07/09/2026$719.06$721.28$718.26 $719.55$67.81K+0.07%
06/09/2026$720.17$720.95$718.50 $719.53$105.40K-0.09%
05/09/2026$717.90$720.58$717.49 $720.24$72.53K+0.33%
04/09/2026$717.09$721.74$716.86 $717.68$392.43K+0.08%
03/09/2026$709.57$718.76$707.03 $717.11$203.86K+1.06%
02/09/2026$708.32$709.84$703.58 $709.74$384.48K+0.20%
01/09/2026$716.82$718.38$705.15 $708.43$335.64K-1.17%
31/08/2026$712.87$717.36$712.15 $717.14$229.61K+0.60%
30/08/2026$717.95$721.01$712.89 $713.10$440.92K-0.68%
29/08/2026$716.30$718.05$716.07 $717.71$20.01K+0.20%
28/08/2026$718.98$723.77$715.58 $716.26$242.91K-0.38%
27/08/2026$719.18$721.23$714.41 $718.88$562.77K-0.04%
26/08/2026$709.55$719.36$706.84 $719.25$1.05M+1.37%
25/08/2026$706.45$714.27$704.64 $709.85$962.85K+0.48%
24/08/2026$715.00$715.02$703.31 $706.29$553.07K-1.22%
23/08/2026$712.95$715.00$711.54 $715.00$65.40K+0.29%
22/08/2026$714.07$714.37$710.66 $712.71$262.94K-0.19%
21/08/2026$711.33$717.16$709.75 $714.07$1.35M+0.39%
20/08/2026$719.00$720.53$709.05 $711.40$486.41K-1.06%
19/08/2026$716.63$722.35$713.60 $719.06$2.70M+0.34%
18/08/2026$730.48$731.05$716.47 $716.63$578.06K-1.90%
17/08/2026$733.27$736.35$729.89 $730.48$366.41K-0.38%
16/08/2026$732.29$733.48$732.01 $733.32$112.62K+0.14%
15/08/2026$731.29$732.45$730.96 $732.37$130.41K+0.15%
14/08/2026$733.34$735.14$729.30 $731.50$147.76K-0.25%
13/08/2026$724.29$734.43$723.71 $732.96$271.53K+1.20%
12/08/2026$719.20$727.63$719.04 $723.54$309.77K+0.60%
11/08/2026$720.87$724.89$717.00 $719.37$403.68K-0.21%
10/08/2026$721.93$727.27$720.46 $720.64$530.59K-0.18%
09/08/2026$724.35$725.48$719.76 $721.80$140.60K-0.35%
08/08/2026$723.06$724.35$721.18 $724.09$165.07K+0.14%
07/08/2026$717.49$723.86$715.01 $723.42$752.57K+0.83%
06/08/2026$717.04$719.58$708.68 $717.51$278.02K+0.07%
05/08/2026$722.93$729.78$716.27 $717.43$524.99K-0.76%
04/08/2026$701.80$725.56$699.40 $723.05$310.22K+3.03%
03/08/2026$692.96$702.05$687.39 $701.87$304.17K+1.29%
02/08/2026$685.56$693.28$685.56 $693.01$86.14K+1.09%
01/08/2026$685.36$687.35$682.92 $685.20$242.70K-0.02%
31/07/2026$688.20$695.77$681.05 $685.32$1.01M-0.42%
30/07/2026$667.16$688.77$663.09 $688.38$891.42K+3.18%
29/07/2026$680.25$682.16$658.10 $667.69$828.61K-1.85%
28/07/2026$681.86$682.24$669.16 $680.04$383.03K-0.27%
27/07/2026$695.30$696.27$677.07 $682.09$289.37K-1.90%
26/07/2026$688.43$695.11$688.43 $695.11$72.44K+0.97%
25/07/2026$684.77$688.38$684.77 $688.33$92.19K+0.52%
24/07/2026$694.12$695.10$683.57 $684.57$330.10K-1.38%
23/07/2026$705.32$708.18$688.65 $693.95$567.19K-1.61%
22/07/2026$708.99$709.90$701.36 $705.31$216.09K-0.52%
21/07/2026$695.33$710.38$695.33 $708.76$209.23K+1.93%
20/07/2026$697.95$706.20$694.84 $696.74$692.30K-0.17%
19/07/2026$694.89$697.72$694.69 $697.72$71.12K+0.41%
18/07/2026$694.89$696.27$694.82 $695.07$14.17K+0.03%
17/07/2026$703.80$703.80$689.80 $694.98$54.72K-1.25%
16/07/2026$717.70$718.45$703.52 $703.52$28.46K-1.98%
Semua bahagian