CoinXview PortofoliuApp
RO
Monedă: 1.268Burse: 22Capitalizare de piață: $2,66T −0,95%Volum 24h: $30,82BDominanță: BTC 58,3% ETH 10,3%Gas ETH: 0,10 gweiFrică și Lăcomie: 47/100

Lịch sử giá XLITE

Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru XLITE. Se afișează ultimele 365 zile.

Randamente lunare XLITE

AnIanfebmaraprMaiIunIulaugseptoctnovdecTot anul
2026———————+29%+6,4%-15%——+17%

Modificare de la prețul de deschidere din prima zi până la închiderea din ultima zi a fiecărei luni (UTC); luna curentă este până în prezent (contur punctat). „Tot anul” compune lunile cu date existente. Performanța trecută nu garantează rezultatele viitoare.

Descarcă istoricul complet (CSV, se deschide în Excel)

DatăDeschidereMaximMinimÎnchidereVolumVariație
30.10.2026$883,75$892,29$807,13 $825,38$584,62K-6.60%
29.10.2026$993,06$993,06$875,78 $882,84$1,78M-11.10%
28.10.2026$870,40$1.072,13$860,83 $992,10$1,38M+13.98%
27.10.2026$839,13$887,12$805,15 $871,50$402,33K+3.86%
26.10.2026$761,21$840,66$745,50 $838,15$519,28K+10.11%
25.10.2026$761,88$768,57$751,20 $761,37$51,39K-0.07%
24.10.2026$756,55$762,08$745,49 $762,08$43,80K+0.73%
23.10.2026$743,31$795,74$734,94 $756,62$545,23K+1.79%
22.10.2026$836,81$844,02$740,78 $742,24$885,89K-11.30%
21.10.2026$864,66$879,17$829,81 $833,18$720,51K-3.64%
20.10.2026$835,83$869,27$787,93 $865,70$738,77K+3.57%
19.10.2026$834,80$876,04$834,80 $835,69$1,24M+0.11%
18.10.2026$816,11$839,88$798,63 $833,92$403,88K+2.18%
17.10.2026$822,94$828,19$787,72 $815,43$202,30K-0.91%
16.10.2026$867,59$902,50$817,86 $823,00$706,12K-5.14%
15.10.2026$869,97$888,81$801,92 $869,41$1,08M-0.06%
14.10.2026$988,37$1.003,92$868,68 $870,62$438,08K-11.91%
13.10.2026$986,32$996,73$953,68 $988,42$874,19K+0.21%
12.10.2026$1.107,12$1.124,90$981,92 $981,92$763,73K-11.31%
11.10.2026$1.094,27$1.105,99$1.089,86 $1.105,62$23,64K+1.04%
10.10.2026$1.108,59$1.110,09$1.075,13 $1.093,99$128,62K-1.32%
09.10.2026$1.053,87$1.144,21$1.050,96 $1.107,91$694,14K+5.13%
08.10.2026$1.111,97$1.116,28$1.029,00 $1.052,40$331,74K-5.36%
07.10.2026$1.133,42$1.137,83$1.082,96 $1.112,41$234,09K-1.85%
06.10.2026$1.094,10$1.136,56$1.083,66 $1.133,48$262,52K+3.60%
05.10.2026$1.095,02$1.124,00$1.074,45 $1.094,38$246,73K-0.06%
04.10.2026$1.091,15$1.098,52$1.091,12 $1.094,37$22,01K+0.30%
03.10.2026$1.086,95$1.094,37$1.084,70 $1.090,69$11,10K+0.34%
02.10.2026$1.047,25$1.090,67$1.037,98 $1.086,22$665,33K+3.72%
01.10.2026$972,14$1.076,52$966,88 $1.048,20$891,52K+7.82%
30.09.2026$980,95$1.008,30$940,95 $972,29$442,82K-0.88%
29.09.2026$913,86$996,65$906,59 $980,19$625,05K+7.26%
28.09.2026$939,14$950,42$882,70 $913,81$646,82K-2.70%
27.09.2026$942,58$945,45$936,64 $937,76$36,22K-0.51%
26.09.2026$942,67$942,67$933,11 $941,61$77,49K-0.11%
25.09.2026$929,11$962,02$914,18 $942,40$947,24K+1.43%
24.09.2026$936,67$952,60$909,41 $928,10$1,08M-0.91%
23.09.2026$949,39$960,21$926,19 $936,49$840,99K-1.36%
22.09.2026$960,36$1.000,70$931,41 $949,96$2,01M-1.08%
21.09.2026$926,56$982,78$926,56 $961,22$1,69M+3.74%
20.09.2026$923,48$928,27$916,21 $927,04$184,44K+0.39%
19.09.2026$928,16$928,99$916,92 $922,31$162,23K-0.63%
18.09.2026$897,31$952,04$894,17 $930,37$1,52M+3.68%
17.09.2026$928,51$953,84$886,96 $897,03$1,33M-3.39%
16.09.2026$840,38$937,56$836,93 $929,33$2,21M+10.58%
15.09.2026$846,41$855,50$832,43 $840,64$952,50K-0.68%
14.09.2026$889,76$904,61$834,05 $845,77$1,73M-4.94%
13.09.2026$929,37$931,24$889,09 $890,00$520,89K-4.24%
12.09.2026$929,24$936,35$929,24 $930,33$67,98K+0.12%
11.09.2026$932,05$972,86$915,58 $928,02$1,90M-0.43%
10.09.2026$985,52$993,41$931,43 $931,65$1,41M-5.47%
09.09.2026$975,47$1.026,52$961,68 $985,68$1,32M+1.05%
08.09.2026$894,66$998,70$876,68 $974,27$1,88M+8.90%
07.09.2026$882,41$895,54$880,34 $894,89$263,75K+1.41%
06.09.2026$877,06$884,79$877,06 $882,31$94,46K+0.60%
05.09.2026$879,20$881,58$875,26 $876,13$34,49K-0.35%
04.09.2026$846,87$884,92$842,64 $879,37$1,80M+3.84%
03.09.2026$870,05$879,50$819,92 $846,76$1,60M-2.68%
02.09.2026$868,20$886,50$846,57 $869,86$1,37M+0.19%
01.09.2026$913,64$922,98$855,39 $868,59$1,17M-4.93%
31.08.2026$887,49$917,39$874,94 $913,88$1,76M+2.97%
30.08.2026$892,34$896,20$887,64 $888,15$189,22K-0.47%
29.08.2026$895,80$896,95$890,29 $892,70$128,57K-0.35%
28.08.2026$935,49$950,07$892,82 $895,36$1,98M-4.29%
27.08.2026$964,74$976,11$917,81 $935,62$2,36M-3.02%
26.08.2026$880,48$966,91$866,14 $965,07$2,10M+9.61%
25.08.2026$825,28$887,04$816,89 $880,64$1,66M+6.71%
24.08.2026$870,31$873,68$785,50 $823,87$1,88M-5.34%
23.08.2026$856,84$870,66$845,59 $870,66$761,96K+1.61%
22.08.2026$867,34$870,50$838,01 $856,83$602,18K-1.21%
21.08.2026$873,28$921,14$854,83 $865,54$2,69M-0.89%
20.08.2026$841,92$880,80$815,74 $872,64$2,91M+3.65%
19.08.2026$862,58$910,17$821,54 $842,03$5,19M-2.38%
18.08.2026$971,81$981,42$862,85 $864,62$3,06M-11.03%
17.08.2026$929,39$1.000,25$926,97 $972,00$3,39M+4.58%
16.08.2026$924,27$937,44$923,42 $928,49$440,64K+0.46%
15.08.2026$926,17$926,69$918,76 $922,93$216,15K-0.35%
14.08.2026$891,24$957,98$883,33 $926,45$3,40M+3.95%
13.08.2026$934,66$947,49$877,65 $889,71$3,33M-4.81%
12.08.2026$840,82$966,68$837,33 $934,46$8,08M+11.14%
11.08.2026$818,81$848,16$788,79 $841,23$5,36M+2.74%
10.08.2026$902,79$935,95$811,80 $817,77$4,50M-9.42%
09.08.2026$903,10$933,14$902,74 $904,48$897,92K+0.15%
08.08.2026$894,75$906,45$889,10 $902,93$613,17K+0.91%
07.08.2026$866,39$927,76$851,47 $894,04$3,30M+3.19%
06.08.2026$823,44$881,46$794,88 $868,15$2,87M+5.43%
05.08.2026$849,50$882,34$818,62 $823,13$3,04M-3.10%
04.08.2026$790,03$893,25$767,40 $849,49$4,13M+7.53%
03.08.2026$733,63$790,40$672,81 $789,74$658,38K+7.65%
02.08.2026$713,42$739,06$712,73 $734,12$101,19K+2.90%
01.08.2026$707,33$719,13$705,60 $709,64$158,37K+0.33%
31.07.2026$714,66$772,36$693,24 $708,15$3,07M-0.91%
30.07.2026$599,92$714,87$596,08 $714,62$3,63M+19.12%
29.07.2026$660,65$674,70$583,57 $599,23$2,99M-9.30%
28.07.2026$699,55$700,57$603,57 $659,56$2,33M-5.72%
27.07.2026$784,18$794,94$700,46 $705,50$149,22K-10.03%
26.07.2026$779,10$784,38$778,86 $784,22$3,49K+0.66%
25.07.2026$767,79$777,80$766,25 $777,67$28,04K+1.29%
24.07.2026$833,05$833,07$758,22 $765,47$1,20M-8.11%
23.07.2026$850,06$895,05$825,64 $833,65$106,44K-1.93%
22.07.2026$845,10$863,28$807,83 $841,43$48,12K-0.43%
21.07.2026$778,85$843,96$778,85 $843,96$17,13K+8.36%
20.07.2026$731,84$800,29$728,38 $767,17$40,89K+4.83%
19.07.2026$710,17$740,77$709,99 $734,48$19,62K+3.42%
18.07.2026$727,61$729,77$713,78 $714,00$4,83K-1.87%
17.07.2026$692,78$738,39$655,70 $727,96$18,50K+5.08%
16.07.2026$730,83$738,48$698,30 $705,72$1,44K-3.44%
Toate secțiunile