CoinXview PortfolioApp
MS
Koin: 1,235Bursa: 22Permodalan pasaran: $2.53T +1.91%Vol 24j: $24.00BDominasi: BTC 59.0% ETH 10.0%Gas ETH: 0.32 gweiKetakutan & Ketamakan: 55/100

Lịch sử giá XRKLB

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

Pulangan bulanan XRKLB

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026————————+12%-23%+20%—+3%

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
11/11/2026$61.70$67.16$61.64 $66.23$619.42K+7.34%
10/11/2026$55.23$62.77$52.74 $61.77$132.97K+11.84%
09/11/2026$53.31$60.52$51.27 $55.26$273.88K+3.66%
08/11/2026$53.52$53.61$52.98 $53.25$13.80K-0.50%
07/11/2026$53.80$53.83$53.42 $53.55$3.14K-0.46%
06/11/2026$45.22$53.75$45.22 $53.75$108.62K+18.86%
05/11/2026$52.23$52.30$43.99 $45.27$176.64K-13.33%
04/11/2026$54.50$55.57$50.60 $52.25$149.48K-4.13%
03/11/2026$52.48$55.02$52.04 $54.65$34.61K+4.13%
02/11/2026$55.65$56.37$50.81 $52.52$114.36K-5.62%
01/11/2026$55.38$55.64$55.18 $55.64$6.45K+0.47%
31/10/2026$55.02$55.41$55.02 $55.33$1.39K+0.56%
30/10/2026$56.94$57.50$53.23 $55.02$194.60K-3.37%
29/10/2026$57.48$61.15$56.33 $56.82$1.11M-1.15%
28/10/2026$58.50$59.07$57.05 $57.48$580.67K-1.74%
27/10/2026$54.31$59.16$53.39 $58.65$176.85K+7.99%
26/10/2026$52.67$55.00$51.84 $54.28$106.81K+3.06%
25/10/2026$52.59$53.09$52.25 $52.53$16.58K-0.11%
24/10/2026$52.54$52.74$51.74 $52.54$16.41K+0.00%
23/10/2026$50.87$52.95$49.76 $52.52$198.63K+3.24%
22/10/2026$53.17$53.29$50.06 $50.81$225.86K-4.44%
21/10/2026$52.39$54.73$51.93 $52.97$398.24K+1.11%
20/10/2026$51.53$52.75$49.39 $52.21$331.39K+1.32%
19/10/2026$51.17$53.03$51.17 $51.53$442.34K+0.70%
18/10/2026$50.15$51.33$49.69 $51.33$65.43K+2.35%
17/10/2026$51.07$51.37$48.49 $50.15$126.96K-1.80%
16/10/2026$55.26$56.69$50.49 $50.87$599.01K-7.94%
15/10/2026$53.34$56.28$49.78 $55.19$1.47M+3.47%
14/10/2026$64.29$64.85$53.04 $53.39$1.55M-16.95%
13/10/2026$65.34$65.43$63.16 $64.35$599.42K-1.52%
12/10/2026$68.93$69.07$65.26 $65.42$460.76K-5.09%
11/10/2026$68.47$68.93$68.27 $68.93$13.31K+0.67%
10/10/2026$68.34$68.56$68.09 $68.48$23.35K+0.20%
09/10/2026$68.53$69.97$67.14 $68.34$345.63K-0.28%
08/10/2026$72.17$72.17$67.83 $68.59$431.97K-4.96%
07/10/2026$75.08$75.29$70.74 $72.17$253.37K-3.88%
06/10/2026$73.09$78.21$72.86 $75.18$257.07K+2.86%
05/10/2026$74.92$75.42$71.50 $73.09$243.27K-2.44%
04/10/2026$74.26$74.94$74.24 $74.94$22.50K+0.92%
03/10/2026$74.04$74.37$74.04 $74.27$7.39K+0.31%
02/10/2026$71.06$75.96$70.80 $73.85$364.36K+3.93%
01/10/2026$71.78$73.93$69.50 $71.05$752.69K-1.02%
30/09/2026$70.17$74.60$69.20 $71.78$355.12K+2.29%
29/09/2026$72.14$74.15$69.51 $70.17$310.92K-2.73%
28/09/2026$74.21$74.70$71.76 $72.24$251.84K-2.65%
27/09/2026$74.39$74.64$73.63 $74.27$102.18K-0.16%
26/09/2026$73.71$75.09$73.64 $74.19$93.78K+0.65%
25/09/2026$74.32$75.30$72.84 $73.91$556.93K-0.55%
24/09/2026$70.37$75.46$68.34 $74.38$1.18M+5.70%
23/09/2026$72.03$73.80$70.14 $70.64$748.24K-1.93%
22/09/2026$71.81$72.47$69.19 $71.97$1.35M+0.22%
21/09/2026$65.10$71.81$64.80 $71.81$1.11M+10.31%
20/09/2026$64.72$65.65$63.96 $64.99$145.74K+0.42%
19/09/2026$64.52$64.81$64.20 $64.72$78.58K+0.31%
18/09/2026$67.79$69.16$63.89 $64.50$753.98K-4.85%
17/09/2026$64.31$68.30$64.19 $67.82$522.81K+5.46%
16/09/2026$63.29$64.53$61.85 $64.35$117.86K+1.67%
15/09/2026$62.59$65.56$61.85 $63.37$260.66K+1.25%
14/09/2026$61.98$63.34$60.67 $62.59$220.60K+0.98%
13/09/2026$63.10$63.11$61.85 $61.85$49.36K-1.98%
12/09/2026$63.22$63.40$62.97 $63.23$12.28K+0.02%
11/09/2026$62.04$64.82$61.83 $63.10$154.14K+1.71%
10/09/2026$63.35$64.88$61.57 $61.90$286.11K-2.29%
09/09/2026$67.06$69.67$62.80 $63.35$736.50K-5.53%
08/09/2026$64.76$67.56$63.96 $67.06$798.35K+3.55%
07/09/2026$64.57$64.92$64.09 $64.80$133.13K+0.36%
06/09/2026$64.94$65.00$64.09 $64.53$79.29K-0.63%
05/09/2026$64.32$65.18$64.13 $64.94$66.32K+0.96%
04/09/2026$63.74$66.01$63.29 $64.32$605.28K+0.91%
03/09/2026$64.03$65.01$62.41 $63.70$696.97K-0.52%
02/09/2026$61.93$64.10$60.70 $64.04$478.76K+3.41%
01/09/2026$64.13$64.71$61.55 $61.60$509.90K-3.95%
31/08/2026$63.97$64.51$62.93 $64.07$551.45K+0.16%
30/08/2026$65.50$65.77$63.75 $64.05$163.97K-2.21%
29/08/2026$64.64$65.45$64.62 $65.45$50.27K+1.25%
28/08/2026$67.72$68.20$63.56 $64.56$822.51K-4.67%
27/08/2026$67.53$67.92$65.58 $67.67$275.79K+0.21%
26/08/2026$67.08$67.61$66.00 $67.49$263.88K+0.61%
25/08/2026$68.10$70.53$66.54 $67.08$486.87K-1.50%
24/08/2026$73.59$73.59$68.26 $68.28$296.98K-7.22%
23/08/2026$73.63$73.79$72.23 $73.60$105.11K-0.04%
22/08/2026$72.99$73.72$71.20 $73.72$153.45K+1.00%
21/08/2026$73.14$74.88$71.54 $73.03$762.03K-0.15%
20/08/2026$76.21$77.03$71.87 $73.05$578.00K-4.15%
19/08/2026$78.61$79.78$74.02 $76.18$856.14K-3.09%
18/08/2026$82.53$82.78$77.68 $78.65$431.75K-4.70%
17/08/2026$81.29$85.44$80.33 $82.30$125.65K+1.24%
16/08/2026$80.60$81.75$80.56 $81.41$18.34K+1.00%
15/08/2026$80.32$80.34$80.22 $80.27$404.13-0.06%
14/08/2026$80.69$82.33$78.97 $80.29$171.51K-0.50%
13/08/2026$79.99$84.08$78.07 $80.65$102.50K+0.83%
Semua bahagian