CoinXview PortfólioApp
PT
Moeda: 1.267Corretoras: 22Capitalização: $2,66T −0,16%Vol. 24h: $21,47BDominância: BTC 58,5% ETH 10,4%Gas ETH: 0,09 gweiMedo e Ganância: 48/100

Lịch sử giá XTSM

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

Retornos mensais XTSM

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026———————+2,6%+9,9%-10%-1,1%—-0%

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
03/11/2026$402,28$409,20$396,12 $405,25$349,77K+0.74%
02/11/2026$411,30$416,80$399,16 $402,34$639,27K-2.18%
01/11/2026$409,61$411,46$408,38 $411,39$21,71K+0.43%
31/10/2026$409,58$410,17$408,53 $409,63$25,14K+0.01%
30/10/2026$420,50$421,62$401,18 $409,56$268,07K-2.60%
29/10/2026$431,89$436,40$418,33 $420,51$257,77K-2.63%
28/10/2026$437,37$441,04$428,85 $431,17$169,95K-1.42%
27/10/2026$427,62$438,77$421,32 $438,12$129,90K+2.46%
26/10/2026$418,56$429,33$415,45 $427,45$154,64K+2.12%
25/10/2026$419,29$420,73$417,61 $419,37$51,64K+0.02%
24/10/2026$418,42$419,36$417,20 $418,96$48,68K+0.13%
23/10/2026$410,74$421,72$408,63 $417,93$201,73K+1.75%
22/10/2026$427,51$429,81$410,30 $410,83$319,81K-3.90%
21/10/2026$431,62$435,33$424,55 $427,18$449,27K-1.03%
20/10/2026$421,49$433,88$414,11 $431,89$431,94K+2.47%
19/10/2026$415,07$427,62$414,32 $421,47$759,21K+1.54%
18/10/2026$412,99$415,99$409,00 $415,02$60,26K+0.49%
17/10/2026$413,01$414,58$410,51 $412,88$83,03K-0.03%
16/10/2026$423,15$425,49$411,34 $413,09$462,21K-2.38%
15/10/2026$424,09$429,80$407,79 $422,74$1,12M-0.32%
14/10/2026$446,20$448,93$423,21 $423,60$320,58K-5.06%
13/10/2026$444,70$447,33$437,95 $446,20$475,92K+0.34%
12/10/2026$455,13$461,53$444,60 $444,60$304,98K-2.31%
11/10/2026$453,46$455,30$452,67 $455,23$19,86K+0.39%
10/10/2026$454,07$454,39$453,42 $453,74$77,79K-0.07%
09/10/2026$459,64$467,11$450,44 $453,52$225,06K-1.33%
08/10/2026$474,07$475,05$453,67 $459,37$372,10K-3.10%
07/10/2026$483,73$484,01$471,88 $474,18$127,20K-1.97%
06/10/2026$486,39$487,13$481,76 $483,74$105,35K-0.54%
05/10/2026$477,51$487,08$474,52 $486,40$202,85K+1.86%
04/10/2026$473,33$477,77$472,98 $477,77$86,82K+0.94%
03/10/2026$473,04$473,73$471,54 $473,73$22,45K+0.15%
02/10/2026$460,09$474,51$458,45 $473,06$245,56K+2.82%
01/10/2026$457,53$462,85$453,99 $459,37$70,44K+0.40%
30/09/2026$457,46$461,98$453,84 $457,76$148,69K+0.07%
29/09/2026$453,06$459,16$447,10 $457,37$219,46K+0.95%
28/09/2026$451,14$455,16$443,60 $452,54$155,49K+0.31%
27/09/2026$451,42$453,53$451,09 $451,52$24,58K+0.02%
26/09/2026$451,24$451,91$450,27 $451,59$39,85K+0.08%
25/09/2026$449,72$456,06$449,40 $451,10$78,27K+0.31%
24/09/2026$446,99$452,37$439,19 $450,76$140,38K+0.84%
23/09/2026$450,69$450,69$443,25 $446,85$156,07K-0.85%
22/09/2026$446,79$452,61$437,17 $450,98$173,22K+0.94%
21/09/2026$434,48$446,51$433,68 $446,51$96,61K+2.77%
20/09/2026$432,31$435,28$431,31 $434,84$24,68K+0.59%
19/09/2026$433,44$433,49$431,35 $432,25$16,65K-0.27%
18/09/2026$430,04$434,76$427,08 $433,16$154,54K+0.73%
17/09/2026$421,08$430,51$418,50 $430,06$106,62K+2.13%
16/09/2026$414,18$421,20$413,63 $421,20$74,27K+1.69%
15/09/2026$419,96$421,68$413,06 $414,06$81,56K-1.40%
14/09/2026$421,57$428,00$416,38 $419,86$486,40K-0.41%
13/09/2026$431,20$431,26$421,06 $421,36$170,95K-2.28%
12/09/2026$432,85$432,85$431,18 $431,18$44,03K-0.39%
11/09/2026$427,96$435,37$426,37 $432,36$62,09K+1.03%
10/09/2026$435,13$436,35$424,54 $428,36$97,98K-1.56%
09/09/2026$437,96$439,91$432,21 $434,95$115,75K-0.69%
08/09/2026$434,13$444,32$429,28 $438,71$80,72K+1.05%
07/09/2026$429,66$436,91$429,66 $434,41$63,73K+1.11%
06/09/2026$428,01$429,99$426,68 $429,69$44,59K+0.39%
05/09/2026$427,68$428,50$426,02 $427,72$20,66K+0.01%
04/09/2026$416,21$429,00$416,21 $427,69$63,96K+2.76%
03/09/2026$414,96$417,01$408,41 $416,04$86,18K+0.26%
02/09/2026$414,86$416,18$408,48 $415,77$93,54K+0.22%
01/09/2026$416,64$421,78$412,16 $414,74$136,68K-0.46%
31/08/2026$418,26$423,31$415,00 $416,48$97,98K-0.43%
30/08/2026$421,66$422,18$418,50 $418,62$21,34K-0.72%
29/08/2026$419,08$421,91$418,81 $421,83$13,53K+0.66%
28/08/2026$425,48$428,98$417,73 $418,83$77,23K-1.56%
27/08/2026$424,72$429,41$420,76 $425,76$106,35K+0.24%
26/08/2026$417,88$424,54$414,67 $424,42$83,70K+1.57%
25/08/2026$409,80$419,59$408,18 $417,55$90,90K+1.89%
24/08/2026$419,40$420,18$405,68 $409,76$283,57K-2.30%
23/08/2026$420,02$421,67$418,90 $419,93$112,03K-0.02%
22/08/2026$419,48$420,43$416,23 $419,55$239,65K+0.02%
21/08/2026$415,62$425,20$415,57 $420,05$502,89K+1.07%
20/08/2026$413,78$418,03$407,78 $415,61$138,66K+0.44%
19/08/2026$412,81$418,90$408,49 $413,91$803,03K+0.27%
18/08/2026$431,09$431,74$411,30 $412,81$319,60K-4.24%
17/08/2026$427,52$435,88$426,22 $431,25$358,07K+0.87%
16/08/2026$425,25$427,69$424,39 $427,29$37,61K+0.48%
15/08/2026$425,58$425,97$424,24 $425,05$86,76K-0.12%
14/08/2026$432,81$433,18$424,60 $425,75$228,24K-1.63%
13/08/2026$431,70$436,56$427,48 $432,80$270,90K+0.25%
12/08/2026$422,31$432,94$421,48 $431,27$493,31K+2.12%
11/08/2026$419,52$425,03$419,50 $422,37$360,15K+0.68%
10/08/2026$419,52$425,90$416,98 $419,36$368,51K-0.04%
09/08/2026$422,68$423,49$419,42 $419,51$47,76K-0.75%
08/08/2026$421,05$423,60$420,19 $422,65$38,82K+0.38%
07/08/2026$420,73$425,31$414,23 $421,05$173,78K+0.08%
06/08/2026$413,95$423,47$408,86 $420,60$234,61K+1.61%
05/08/2026$417,99$426,27$411,21 $414,16$299,02K-0.92%
04/08/2026$410,10$420,45$404,56 $417,70$309,88K+1.85%
03/08/2026$416,67$416,67$397,37 $410,05$340,37K-1.59%
02/08/2026$405,63$418,95$405,22 $416,53$91,89K+2.69%
01/08/2026$405,94$407,35$403,57 $404,75$95,05K-0.29%
31/07/2026$412,50$422,63$399,93 $404,40$805,39K-1.96%
30/07/2026$375,60$413,20$375,60 $413,15$3,23M+10.00%
29/07/2026$396,34$399,55$369,20 $375,46$839,67K-5.27%
28/07/2026$398,50$398,50$382,17 $395,93$253,53K-0.64%
27/07/2026$412,08$412,19$389,51 $396,94$330,01K-3.67%
26/07/2026$407,80$412,19$407,80 $412,19$80,57K+1.08%
25/07/2026$403,39$407,79$402,53 $407,79$46,65K+1.09%
24/07/2026$414,75$416,20$401,42 $402,56$1,01M-2.94%
23/07/2026$423,11$424,25$412,49 $414,74$1,73M-1.98%
22/07/2026$425,12$426,24$412,56 $422,85$521,27K-0.53%
21/07/2026$404,11$426,37$402,20 $425,28$222,42K+5.24%
20/07/2026$402,43$410,96$400,07 $403,82$74,46K+0.35%
19/07/2026$399,62$402,00$399,31 $401,07$13,18K+0.36%
18/07/2026$398,57$400,93$398,08 $399,58$25,45K+0.25%
17/07/2026$405,24$409,91$388,15 $399,26$124,10K-1.48%
16/07/2026$404,36$415,93$398,79 $407,27$49,33K+0.72%
Todas as seções