CoinXview PortfólioApp
PT
Moeda: 1.252Corretoras: 22Capitalização: $2,61T −0,61%Vol. 24h: $12,26BDominância: BTC 58,4% ETH 10,5%Gas ETH: 0,05 gweiMedo e Ganância: 50/100

Lịch sử giá XINTW

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de XINTW. Mostrando os últimos 365 dias.

Retornos mensais XINTW

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026—————————-76%-27%—-82%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
06/11/2026$4,51$5,56$4,50 $5,49$83,39K+21.89%
05/11/2026$5,81$5,87$4,43 $4,51$130,93K-22.31%
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%
Todas as seções