CoinXview PortfolioApp
NL
Coin: 1.265Beurzen: 22Marktkapitalisatie: $2,68T +1,36%Vol 24u: $21,07BDominantie: BTC 58,5% ETH 10,4%ETH-gas: 0,04 gweiAngst & hebzucht: 59/100

Lịch sử giá XMETA

Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in XMETA. Toont de laatste 365 dagen.

Maandelijkse rendementen XMETA

JaarjanfebmrtaprmeijunjulaugsepoktnovdecVolledig jaar
2026———————+3,3%+27%-15%+0,3%—+12%

Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.

Volledige geschiedenis downloaden (CSV, opent in Excel)

DatumOpenHoogLaagSluitVolumeVerandering
03-11-2026$610,76$617,69$605,78 $616,99$203,65K+1.02%
02-11-2026$617,44$623,03$607,78 $610,49$753,20K-1.13%
01-11-2026$614,99$617,38$614,08 $617,38$56,16K+0.39%
31-10-2026$615,35$615,84$613,13 $615,12$26,19K-0.04%
30-10-2026$623,05$627,06$610,68 $615,36$649,04K-1.23%
29-10-2026$617,50$635,46$614,59 $622,76$1,28M+0.85%
28-10-2026$621,11$627,38$610,17 $617,60$1,26M-0.57%
27-10-2026$633,75$636,44$620,00 $621,08$568,04K-2.00%
26-10-2026$642,74$662,34$619,11 $633,46$1,13M-1.44%
25-10-2026$643,38$646,01$640,61 $642,98$83,22K-0.06%
24-10-2026$641,85$644,03$638,53 $643,53$268,20K+0.26%
23-10-2026$646,55$651,41$634,66 $641,93$813,41K-0.71%
22-10-2026$713,05$716,85$640,86 $647,07$1,79M-9.25%
21-10-2026$695,51$748,28$688,42 $712,40$1,65M+2.43%
20-10-2026$706,35$708,81$682,26 $695,62$642,73K-1.52%
19-10-2026$713,30$720,98$694,77 $707,01$902,98K-0.88%
18-10-2026$705,60$713,76$700,09 $712,99$165,10K+1.05%
17-10-2026$705,96$710,71$702,04 $705,30$129,91K-0.09%
16-10-2026$733,36$743,64$703,78 $706,31$663,64K-3.69%
15-10-2026$731,02$743,97$717,20 $732,99$576,01K+0.27%
14-10-2026$762,93$770,46$730,94 $730,94$552,63K-4.19%
13-10-2026$742,91$771,49$731,90 $763,36$625,44K+2.75%
12-10-2026$722,86$752,78$720,19 $741,68$590,91K+2.60%
11-10-2026$719,30$725,58$718,65 $723,01$147,70K+0.52%
10-10-2026$718,41$720,91$717,74 $719,46$75,73K+0.15%
09-10-2026$719,85$728,07$716,74 $718,65$153,56K-0.17%
08-10-2026$723,23$733,87$710,44 $719,92$314,59K-0.46%
07-10-2026$739,85$742,30$720,84 $723,43$130,52K-2.22%
06-10-2026$742,60$752,35$737,32 $739,68$574,85K-0.39%
05-10-2026$729,21$746,86$725,40 $742,28$505,86K+1.79%
04-10-2026$730,58$731,01$728,25 $729,63$30,60K-0.13%
03-10-2026$727,39$730,70$726,95 $730,69$23,54K+0.45%
02-10-2026$726,48$740,75$726,41 $727,57$299,75K+0.15%
01-10-2026$727,15$735,43$722,32 $725,89$331,87K-0.17%
30-09-2026$743,59$746,18$722,22 $727,81$495,41K-2.12%
29-09-2026$718,27$744,95$710,91 $743,23$386,02K+3.48%
28-09-2026$749,32$751,92$714,03 $718,24$1,02M-4.15%
27-09-2026$747,38$753,14$745,25 $750,04$171,22K+0.36%
26-09-2026$748,60$749,43$743,79 $747,49$90,12K-0.15%
25-09-2026$775,78$780,77$746,95 $748,44$621,79K-3.52%
24-09-2026$735,33$780,04$722,21 $775,64$1,99M+5.48%
23-09-2026$740,33$763,53$732,08 $733,81$1,15M-0.88%
22-09-2026$739,85$756,98$730,00 $740,50$1,53M+0.09%
21-09-2026$672,29$752,83$671,61 $740,28$1,58M+10.11%
20-09-2026$671,06$672,35$667,72 $672,35$44,22K+0.19%
19-09-2026$668,69$671,77$668,50 $671,47$143,62K+0.42%
18-09-2026$681,54$694,69$662,05 $668,43$958,01K-1.92%
17-09-2026$678,66$683,33$668,11 $681,61$501,40K+0.43%
16-09-2026$668,81$685,12$668,07 $678,59$752,05K+1.46%
15-09-2026$664,50$678,97$657,38 $668,81$851,79K+0.65%
14-09-2026$641,87$668,50$637,07 $664,58$1,34M+3.54%
13-09-2026$649,50$649,64$638,14 $641,79$295,05K-1.19%
12-09-2026$647,57$650,20$644,81 $649,55$76,24K+0.31%
11-09-2026$641,22$664,09$641,18 $647,17$387,11K+0.93%
10-09-2026$650,01$664,50$641,29 $641,29$1,12M-1.34%
09-09-2026$614,31$657,55$614,20 $649,76$2,20M+5.77%
08-09-2026$614,64$624,38$608,67 $614,46$1,13M-0.03%
07-09-2026$613,28$614,93$612,00 $614,93$121,26K+0.27%
06-09-2026$615,66$615,93$613,32 $613,32$111,36K-0.38%
05-09-2026$614,55$615,55$610,82 $615,48$214,99K+0.15%
04-09-2026$612,95$616,97$605,52 $615,00$285,02K+0.33%
03-09-2026$597,67$619,30$595,95 $613,01$795,32K+2.57%
02-09-2026$577,61$600,17$574,64 $597,82$920,66K+3.50%
01-09-2026$572,19$584,61$556,94 $577,83$1,12M+0.99%
31-08-2026$575,28$581,63$569,84 $572,38$547,36K-0.50%
30-08-2026$579,91$582,28$575,03 $575,23$154,80K-0.81%
29-08-2026$578,09$580,44$577,20 $579,92$117,73K+0.32%
28-08-2026$571,24$588,64$570,81 $577,65$912,50K+1.12%
27-08-2026$578,68$587,95$568,04 $571,46$714,51K-1.25%
26-08-2026$567,62$598,07$562,84 $578,66$1,82M+1.94%
25-08-2026$560,01$570,51$559,25 $567,29$522,67K+1.30%
24-08-2026$554,36$561,27$547,19 $559,93$479,80K+1.00%
23-08-2026$550,92$555,30$550,71 $553,93$131,42K+0.55%
22-08-2026$552,38$552,91$547,87 $551,39$366,60K-0.18%
21-08-2026$546,09$554,04$543,88 $553,05$575,48K+1.27%
20-08-2026$550,33$554,92$539,77 $546,22$1,09M-0.75%
19-08-2026$545,82$554,26$538,05 $550,35$1,02M+0.83%
18-08-2026$569,00$569,75$543,75 $545,05$1,28M-4.21%
17-08-2026$591,65$591,91$565,35 $569,00$573,58K-3.83%
16-08-2026$591,89$592,83$590,37 $591,19$93,21K-0.12%
15-08-2026$591,03$592,23$588,96 $591,74$234,92K+0.12%
14-08-2026$594,25$602,36$589,93 $591,08$534,71K-0.53%
13-08-2026$579,60$596,15$578,90 $594,16$844,16K+2.51%
12-08-2026$600,34$604,25$578,42 $579,48$976,93K-3.47%
11-08-2026$594,94$612,65$593,79 $599,84$575,47K+0.82%
10-08-2026$594,71$609,18$592,15 $594,08$1,04M-0.11%
09-08-2026$594,40$597,40$593,67 $595,03$62,82K+0.11%
08-08-2026$592,20$594,44$591,34 $594,10$140,66K+0.32%
07-08-2026$589,40$598,81$585,42 $591,90$248,47K+0.42%
06-08-2026$591,24$596,35$586,34 $589,67$338,34K-0.27%
05-08-2026$589,14$603,88$580,95 $592,30$581,88K+0.54%
04-08-2026$589,87$593,17$576,12 $589,37$525,14K-0.08%
03-08-2026$555,88$597,75$555,88 $589,84$264,43K+6.11%
02-08-2026$554,21$560,87$554,21 $555,71$69,55K+0.27%
01-08-2026$554,00$555,52$551,08 $553,30$138,20K-0.13%
31-07-2026$543,15$558,86$541,19 $554,52$958,67K+2.09%
30-07-2026$543,35$550,12$525,72 $542,92$2,81M-0.08%
29-07-2026$598,15$600,03$519,72 $543,23$2,62M-9.18%
28-07-2026$595,68$600,66$587,81 $598,00$85,19K+0.39%
27-07-2026$600,66$610,00$594,42 $595,75$181,73K-0.82%
26-07-2026$599,92$602,05$597,71 $602,05$1,99K+0.36%
25-07-2026$594,49$599,85$594,18 $599,85$2,60K+0.90%
24-07-2026$607,64$610,65$595,13 $596,51$40,30K-1.83%
23-07-2026$621,85$623,28$599,42 $606,83$93,36K-2.42%
22-07-2026$642,35$647,28$617,58 $620,41$30,48K-3.42%
21-07-2026$645,27$654,77$640,37 $641,35$60,00K-0.61%
20-07-2026$643,38$652,77$638,77 $643,78$14,50K+0.06%
19-07-2026$640,20$642,00$638,64 $639,57$205,53-0.10%
18-07-2026$639,09$640,61$637,28 $640,36$5,07K+0.20%
17-07-2026$663,77$663,77$627,60 $640,13$12,36K-3.56%
16-07-2026$682,50$689,56$662,00 $666,00$8,07K-2.42%
Alle secties