CoinXview PortofoliuApp
RO
Monedă: 1.269Burse: 22Capitalizare de piață: $2,68T +0,39%Volum 24h: $23,75BDominanță: BTC 58,4% ETH 10,5%Gas ETH: 0,27 gweiFrică și Lăcomie: 54/100

Lịch sử giá XSPY

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

Randamente lunare XSPY

AnIanfebmaraprMaiIunIulaugseptoctnovdecTot anul
2026———————+3,1%-0,2%-1,1%-0,4%—+1%

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
03.11.2026$754,12$756,12$750,59 $754,63$223,02K+0.07%
02.11.2026$760,08$764,44$752,78 $754,33$504,35K-0.76%
01.11.2026$757,55$760,12$757,37 $759,98$158,48K+0.32%
31.10.2026$757,94$758,61$756,29 $757,55$56,88K-0.05%
30.10.2026$766,48$766,82$751,59 $757,92$869,58K-1.12%
29.10.2026$770,36$772,44$764,86 $766,48$623,68K-0.50%
28.10.2026$771,23$780,06$769,30 $769,79$1,18M-0.19%
27.10.2026$767,13$771,90$765,50 $771,30$410,86K+0.54%
26.10.2026$761,99$768,61$760,49 $767,20$556,32K+0.68%
25.10.2026$762,38$764,72$760,95 $762,05$73,31K-0.04%
24.10.2026$762,22$762,68$758,38 $762,60$162,19K+0.05%
23.10.2026$764,83$766,01$759,75 $762,12$491,51K-0.35%
22.10.2026$770,34$771,33$762,20 $764,91$570,99K-0.70%
21.10.2026$771,64$774,91$769,48 $770,25$495,19K-0.18%
20.10.2026$768,33$772,89$765,20 $771,81$699,97K+0.45%
19.10.2026$767,41$770,92$766,66 $768,33$496,09K+0.12%
18.10.2026$761,05$767,53$760,22 $767,22$214,68K+0.81%
17.10.2026$762,67$764,49$759,58 $761,10$946,07K-0.21%
16.10.2026$770,93$774,35$761,69 $762,56$592,33K-1.09%
15.10.2026$768,20$773,01$765,67 $771,01$662,41K+0.37%
14.10.2026$778,27$781,00$767,73 $768,25$374,81K-1.29%
13.10.2026$778,31$779,46$776,89 $778,26$352,53K-0.01%
12.10.2026$781,09$782,06$778,07 $778,37$225,65K-0.35%
11.10.2026$779,15$781,39$778,98 $781,25$118,78K+0.27%
10.10.2026$779,19$780,58$778,83 $778,89$105,78K-0.04%
09.10.2026$774,90$779,60$774,90 $779,10$259,29K+0.54%
08.10.2026$777,65$777,98$771,30 $774,75$350,51K-0.37%
07.10.2026$779,97$780,19$774,34 $777,61$505,39K-0.30%
06.10.2026$775,16$781,38$774,94 $780,16$262,07K+0.65%
05.10.2026$770,66$776,12$768,05 $775,16$579,07K+0.58%
04.10.2026$770,84$771,30$770,37 $770,85$27,34K+0.00%
03.10.2026$769,57$770,95$769,07 $770,84$35,34K+0.17%
02.10.2026$764,92$772,31$764,68 $769,35$327,69K+0.58%
01.10.2026$765,75$768,20$759,46 $764,50$318,72K-0.16%
30.09.2026$766,14$769,46$762,71 $765,75$481,82K-0.05%
29.09.2026$766,16$767,81$762,49 $766,20$442,01K+0.01%
28.09.2026$769,00$769,94$763,83 $765,94$1,31M-0.40%
27.09.2026$770,42$771,49$767,79 $768,97$887,64K-0.19%
26.09.2026$772,16$772,23$769,61 $770,39$288,05K-0.23%
25.09.2026$766,24$772,33$766,10 $772,27$206,87K+0.79%
24.09.2026$767,74$768,84$762,00 $766,50$533,86K-0.16%
23.09.2026$773,56$774,70$767,18 $767,80$145,11K-0.74%
22.09.2026$774,29$774,83$771,88 $773,51$132,01K-0.10%
21.09.2026$765,04$775,00$764,26 $773,91$677,77K+1.16%
20.09.2026$764,02$765,17$761,89 $765,04$199,48K+0.13%
19.09.2026$762,78$764,49$762,35 $763,95$209,72K+0.15%
18.09.2026$762,95$765,07$758,84 $762,81$605,04K-0.02%
17.09.2026$757,77$764,59$757,77 $763,07$238,86K+0.70%
16.09.2026$758,76$761,87$751,05 $757,77$309,24K-0.13%
15.09.2026$761,22$761,57$756,62 $758,70$143,69K-0.33%
14.09.2026$760,82$763,55$758,59 $761,13$213,88K+0.04%
13.09.2026$766,07$766,07$760,01 $760,77$187,76K-0.69%
12.09.2026$765,22$766,27$764,93 $766,06$88,41K+0.11%
11.09.2026$758,15$766,91$758,15 $765,23$256,96K+0.93%
10.09.2026$763,45$764,85$757,45 $758,50$166,09K-0.65%
09.09.2026$766,19$767,81$761,78 $763,57$324,76K-0.34%
08.09.2026$770,25$770,85$766,06 $766,10$312,17K-0.54%
07.09.2026$771,06$771,44$769,34 $769,94$147,52K-0.15%
06.09.2026$771,88$773,13$770,98 $771,00$287,11K-0.11%
05.09.2026$769,98$772,02$769,23 $772,02$14,97K+0.26%
04.09.2026$772,30$774,03$769,31 $769,87$90,32K-0.31%
03.09.2026$765,69$773,68$764,15 $772,57$205,41K+0.90%
02.09.2026$762,26$766,39$759,89 $765,41$344,44K+0.41%
01.09.2026$767,58$768,45$760,02 $762,40$301,74K-0.67%
31.08.2026$767,83$768,63$765,25 $767,88$184,43K+0.01%
30.08.2026$771,71$772,55$767,84 $767,84$37,89K-0.50%
29.08.2026$769,51$771,57$769,10 $771,14$21,03K+0.21%
28.08.2026$769,86$774,78$768,78 $769,51$664,34K-0.05%
27.08.2026$770,59$771,92$767,48 $769,65$121,14K-0.12%
26.08.2026$765,70$770,85$764,32 $770,39$99,86K+0.61%
25.08.2026$764,06$768,05$763,23 $765,36$317,04K+0.17%
24.08.2026$767,54$767,56$762,90 $764,02$266,16K-0.46%
23.08.2026$766,07$769,81$764,94 $767,43$282,76K+0.18%
22.08.2026$767,12$767,72$764,09 $766,07$240,81K-0.14%
21.08.2026$763,48$768,37$763,07 $766,86$190,15K+0.44%
20.08.2026$770,21$771,06$762,53 $763,54$541,29K-0.87%
19.08.2026$767,25$772,80$766,63 $770,40$370,78K+0.41%
18.08.2026$773,37$773,51$766,94 $767,42$479,04K-0.77%
17.08.2026$777,70$778,88$773,12 $773,12$774,48K-0.59%
16.08.2026$777,26$777,83$776,78 $777,21$42,28K-0.01%
15.08.2026$776,92$777,77$776,08 $777,25$47,87K+0.04%
14.08.2026$778,75$779,74$776,19 $776,91$239,06K-0.24%
13.08.2026$773,47$779,89$773,14 $778,82$166,99K+0.69%
12.08.2026$771,54$774,93$771,08 $772,98$121,01K+0.19%
11.08.2026$773,26$775,36$770,47 $771,30$240,21K-0.25%
10.08.2026$771,65$775,53$771,65 $773,06$745,68K+0.18%
09.08.2026$774,25$775,74$770,17 $771,65$47,99K-0.34%
08.08.2026$773,32$774,69$772,16 $774,25$93,00K+0.12%
07.08.2026$769,61$774,36$768,82 $773,36$230,28K+0.49%
06.08.2026$771,98$772,71$768,47 $769,58$232,76K-0.31%
05.08.2026$773,19$776,94$770,47 $771,84$500,79K-0.17%
04.08.2026$758,61$773,45$758,27 $773,08$183,08K+1.91%
03.08.2026$749,73$758,81$749,51 $758,69$100,24K+1.20%
02.08.2026$744,44$750,13$744,36 $749,90$60,35K+0.73%
01.08.2026$744,79$745,82$742,73 $744,35$181,22K-0.06%
31.07.2026$743,80$748,75$738,57 $744,78$706,21K+0.13%
30.07.2026$733,08$744,02$731,26 $743,71$43,56M+1.45%
29.07.2026$743,84$744,67$728,06 $733,07$104,99M-1.45%
28.07.2026$740,17$743,83$737,20 $743,75$16,79M+0.48%
27.07.2026$746,36$748,19$738,60 $740,18$29,99M-0.83%
26.07.2026$743,58$746,34$743,23 $746,34$31,41M+0.37%
25.07.2026$741,18$744,94$738,73 $743,43$37,91M+0.30%
24.07.2026$740,95$744,70$738,99 $742,38$209,78K+0.19%
23.07.2026$748,16$750,33$737,60 $740,57$350,93K-1.01%
22.07.2026$750,71$753,80$746,68 $748,02$998,50K-0.36%
21.07.2026$743,85$752,09$743,16 $750,43$3,88M+0.88%
20.07.2026$743,79$750,45$743,05 $743,86$4,49M+0.01%
19.07.2026$743,02$744,25$742,36 $743,78$155,92M+0.10%
18.07.2026$743,35$744,24$742,15 $743,02$21,61K-0.04%
17.07.2026$750,00$750,00$741,57 $743,82$57,93K-0.82%
16.07.2026$755,14$755,54$749,36 $750,01$119,55K-0.68%
Toate secțiunile