CoinXview PortfolioApp
MS
Koin: 1,274Bursa: 22Permodalan pasaran: $2.70T −2.26%Vol 24j: $50.09BDominasi: BTC 58.5% ETH 10.2%Gas ETH: 0.14 gweiKetakutan & Ketamakan: 27/100

Lịch sử giá XSOXS

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

Pulangan bulanan XSOXS

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026—————————+27%——+27%

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
29/10/2026$42.30$44.14$41.51 $41.78$629.61K-1.23%
28/10/2026$42.75$43.38$39.30 $42.32$778.89K-1.01%
27/10/2026$46.96$49.69$42.02 $42.67$639.58K-9.14%
26/10/2026$51.57$53.82$46.59 $47.03$621.17K-8.80%
25/10/2026$51.82$52.51$50.59 $51.57$39.92K-0.48%
24/10/2026$52.66$53.87$51.57 $51.79$101.45K-1.65%
23/10/2026$54.56$56.05$49.89 $52.66$700.08K-3.48%
22/10/2026$46.37$54.93$45.61 $54.55$1.61M+17.64%
21/10/2026$43.69$46.55$42.74 $46.54$1.58M+6.52%
20/10/2026$46.45$50.07$43.54 $43.64$1.38M-6.05%
19/10/2026$48.83$48.83$43.41 $46.53$2.60M-4.71%
18/10/2026$50.27$52.30$48.63 $48.80$462.61K-2.92%
17/10/2026$48.88$52.36$48.56 $50.18$411.89K+2.66%
16/10/2026$44.84$49.70$42.93 $48.97$1.16M+9.21%
15/10/2026$45.17$48.37$43.22 $44.88$1.67M-0.64%
14/10/2026$37.44$45.32$36.60 $45.07$398.41K+20.38%
13/10/2026$38.11$40.90$37.04 $37.36$260.87K-1.97%
12/10/2026$33.90$38.14$33.64 $38.14$115.30K+12.51%
11/10/2026$34.24$34.59$33.63 $33.88$16.82K-1.05%
10/10/2026$34.50$34.50$33.99 $34.24$15.48K-0.75%
09/10/2026$34.06$34.92$31.71 $34.45$100.08K+1.15%
08/10/2026$30.38$34.96$30.27 $34.06$261.25K+12.11%
07/10/2026$29.78$31.92$29.57 $30.32$118.50K+1.81%
06/10/2026$29.50$30.06$28.96 $29.83$22.84K+1.12%
05/10/2026$29.55$30.78$28.88 $29.48$57.62K-0.24%
04/10/2026$29.63$29.75$29.21 $29.56$19.44K-0.24%
03/10/2026$29.93$29.94$29.50 $29.60$17.28K-1.10%
02/10/2026$32.29$32.29$28.90 $29.79$115.58K-7.74%
01/10/2026$32.95$33.85$31.57 $32.31$120.68K-1.94%
30/09/2026$32.89$34.09$32.80 $32.96$44.67K+0.21%
29/09/2026$35.04$35.66$32.66 $32.86$36.13K-6.22%
28/09/2026$33.53$35.90$32.33 $35.04$193.73K+4.50%
27/09/2026$33.21$33.55$32.83 $33.55$1.64K+1.02%
26/09/2026$32.50$33.26$32.28 $33.21$30.16K+2.18%
25/09/2026$33.92$34.27$32.26 $32.50$59.80K-4.19%
24/09/2026$34.00$36.76$33.70 $33.92$34.96K-0.24%
23/09/2026$34.10$35.13$32.82 $33.73$65.20K-1.09%
22/09/2026$35.35$37.34$33.80 $34.10$26.67K-3.54%
21/09/2026$41.21$41.21$35.00 $35.35$97.19K-14.22%
20/09/2026$43.38$43.52$40.82 $40.96$108.63K-5.58%
19/09/2026$41.65$43.39$41.63 $43.32$47.36K+4.01%
18/09/2026$45.16$45.95$41.46 $41.67$174.24K-7.73%
17/09/2026$48.75$49.15$45.12 $45.16$15.78K-7.36%
16/09/2026$50.97$51.62$47.67 $49.50$10.63K-2.88%
15/09/2026$50.81$52.33$49.52 $50.96$108.02K+0.30%
14/09/2026$46.65$52.19$46.47 $50.91$148.45K+9.13%
13/09/2026$44.26$46.87$44.13 $46.79$35.23K+5.72%
12/09/2026$43.93$44.30$43.42 $44.26$23.63K+0.75%
11/09/2026$47.13$47.84$43.51 $44.13$20.48K-6.37%
10/09/2026$44.04$47.30$43.39 $47.30$58.04K+7.40%
09/09/2026$43.80$45.81$42.92 $43.42$15.89K-0.87%
08/09/2026$44.99$45.00$43.33 $44.13$57.75K-1.91%
Semua bahagian