CoinXview ПортфельApp
RU
Монета: 1 236Биржи: 22Капитализация: $2,68T +0,44%Объём 24ч: $13,37BДоминация: BTC 58,5% ETH 10,3%Газ ETH: 0,05 gweiСтрах и жадность: 53/100

Lịch sử giá XAMZN

Дневные открытие, максимум, минимум, закрытие и объём (UTC) с биржи с наибольшим объёмом XAMZN. Показаны последние 365 дней.

Месячная доходность XAMZN

ГодЯнвФевМарАпрМайИюнИюлАвгСенОктНояДекВесь год
2026———————-3,7%-3,9%-3,9%+0,4%—-11%

Изменение от открытия первого дня до закрытия последнего дня каждого месяца (UTC); текущий месяц — на сегодняшний день (пунктирная рамка). «Весь год» — сложное накопление месяцев с данными. Прошлые результаты не гарантируют будущих.

Скачать полную историю (CSV, открывается в Excel)

ДатаОткрытьМаксимумМинимумЗакрытьОбъёмИзменение
01.11.2026$240,57$241,81$240,43 $241,56$64,70K+0.41%
31.10.2026$241,25$241,60$240,40 $240,64$48,91K-0.25%
30.10.2026$226,24$241,72$224,38 $240,96$1,19M+6.51%
29.10.2026$253,69$253,76$214,46 $226,58$1,58M-10.69%
28.10.2026$254,17$257,35$252,01 $253,76$367,14K-0.16%
27.10.2026$249,86$254,85$248,57 $254,17$112,37K+1.72%
26.10.2026$248,93$251,11$247,88 $249,88$102,56K+0.38%
25.10.2026$248,58$250,77$248,33 $249,05$21,62K+0.19%
24.10.2026$248,84$249,01$247,35 $248,43$38,01K-0.16%
23.10.2026$251,03$251,54$246,88 $248,83$125,64K-0.88%
22.10.2026$261,98$262,11$248,40 $250,95$321,76K-4.21%
21.10.2026$263,64$264,79$259,70 $261,27$497,44K-0.90%
20.10.2026$263,51$266,23$260,99 $263,60$511,90K+0.03%
19.10.2026$251,97$264,17$251,97 $263,57$593,41K+4.60%
18.10.2026$248,30$252,52$248,22 $251,91$136,04K+1.45%
17.10.2026$249,32$250,07$248,06 $248,29$197,99K-0.41%
16.10.2026$253,90$255,94$248,88 $249,17$374,13K-1.86%
15.10.2026$250,85$255,66$248,60 $253,56$431,47K+1.08%
14.10.2026$258,09$261,31$250,36 $250,73$338,61K-2.85%
13.10.2026$259,87$263,06$257,68 $258,11$169,58K-0.68%
12.10.2026$263,59$264,81$259,58 $259,66$208,93K-1.49%
11.10.2026$262,41$263,54$262,36 $263,41$30,36K+0.38%
10.10.2026$262,61$262,78$262,31 $262,36$47,26K-0.10%
09.10.2026$254,86$262,84$254,86 $262,61$161,55K+3.04%
08.10.2026$260,15$260,73$254,09 $254,97$117,58K-1.99%
07.10.2026$257,13$260,53$253,27 $260,53$153,90K+1.32%
06.10.2026$251,77$257,96$251,30 $257,13$646,68K+2.13%
05.10.2026$252,31$254,43$250,40 $251,81$408,74K-0.20%
04.10.2026$252,22$252,66$252,11 $252,52$43,59K+0.12%
03.10.2026$251,37$252,42$251,37 $252,22$32,04K+0.34%
02.10.2026$248,83$253,41$248,61 $251,30$341,02K+0.99%
01.10.2026$250,43$252,30$246,36 $248,83$348,02K-0.64%
30.09.2026$247,30$252,42$246,01 $250,28$308,25K+1.21%
29.09.2026$246,48$248,80$245,42 $247,30$67,26K+0.33%
28.09.2026$249,64$249,67$244,93 $246,45$257,24K-1.28%
27.09.2026$249,69$250,95$248,89 $249,37$23,32K-0.13%
26.09.2026$250,11$250,15$249,31 $249,69$30,03K-0.17%
25.09.2026$249,20$251,50$247,58 $250,00$162,27K+0.32%
24.09.2026$248,15$250,57$246,00 $249,23$377,83K+0.44%
23.09.2026$255,67$256,89$247,94 $248,11$366,74K-2.96%
22.09.2026$259,29$260,68$253,96 $255,35$522,28K-1.52%
21.09.2026$254,92$259,47$253,62 $259,10$190,51K+1.64%
20.09.2026$254,52$255,39$251,50 $255,06$83,24K+0.21%
19.09.2026$254,39$254,63$254,06 $254,48$22,29K+0.04%
18.09.2026$250,68$255,40$250,27 $254,27$133,25K+1.43%
17.09.2026$247,93$252,65$247,93 $250,63$192,11K+1.09%
16.09.2026$248,88$249,44$244,85 $247,88$64,48K-0.40%
15.09.2026$253,29$253,81$247,62 $248,39$124,70K-1.93%
14.09.2026$253,65$256,13$251,06 $253,75$180,06K+0.04%
13.09.2026$256,77$256,91$252,97 $253,90$75,94K-1.12%
12.09.2026$256,78$256,95$256,37 $256,81$13,14K+0.01%
11.09.2026$251,70$257,49$251,57 $256,79$55,74K+2.02%
10.09.2026$252,87$253,17$249,96 $251,99$144,38K-0.35%
09.09.2026$257,01$258,07$250,93 $252,48$493,42K-1.76%
08.09.2026$257,20$258,60$255,00 $256,96$86,08K-0.09%
07.09.2026$258,87$258,92$257,05 $257,96$66,89K-0.35%
06.09.2026$259,70$260,22$258,54 $258,95$28,20K-0.29%
05.09.2026$258,71$260,02$258,71 $260,02$22,45K+0.51%
04.09.2026$259,48$260,82$255,37 $258,34$88,85K-0.44%
03.09.2026$255,80$259,44$255,48 $259,43$66,12K+1.42%
02.09.2026$255,10$256,15$252,89 $256,02$155,85K+0.36%
01.09.2026$260,33$260,37$252,18 $255,23$217,78K-1.96%
31.08.2026$264,96$266,62$257,38 $260,38$216,53K-1.73%
30.08.2026$266,22$267,78$264,95 $264,95$37,25K-0.48%
29.08.2026$265,79$266,60$264,92 $265,89$108,87K+0.04%
28.08.2026$256,43$267,46$256,43 $266,12$234,40K+3.78%
27.08.2026$261,57$261,57$255,15 $256,52$121,63K-1.93%
26.08.2026$260,38$262,69$258,47 $261,70$126,67K+0.51%
25.08.2026$262,36$263,92$259,89 $260,91$94,78K-0.55%
24.08.2026$259,56$263,28$257,20 $262,73$235,25K+1.22%
23.08.2026$258,95$259,60$257,61 $259,60$58,08K+0.25%
22.08.2026$259,51$259,73$258,17 $258,96$60,45K-0.21%
21.08.2026$260,73$262,38$257,32 $259,53$447,73K-0.46%
20.08.2026$267,30$267,39$260,00 $260,61$227,27K-2.50%
19.08.2026$259,76$267,34$258,98 $266,92$257,01K+2.76%
18.08.2026$261,41$262,39$258,09 $260,07$160,63K-0.51%
17.08.2026$264,87$266,81$258,74 $261,57$179,09K-1.25%
16.08.2026$263,91$264,42$263,85 $264,19$8,79K+0.11%
15.08.2026$263,46$264,01$263,33 $264,01$26,54K+0.21%
14.08.2026$265,50$266,87$262,79 $263,27$102,33K-0.84%
13.08.2026$267,81$269,74$265,16 $265,65$141,57K-0.81%
12.08.2026$272,54$273,97$267,46 $267,80$603,41K-1.74%
11.08.2026$277,08$278,87$271,67 $272,41$571,79K-1.69%
10.08.2026$274,04$280,26$273,73 $277,09$1,00M+1.11%
09.08.2026$275,33$276,13$273,73 $274,35$205,62K-0.36%
08.08.2026$274,51$275,50$273,72 $275,50$280,86K+0.36%
07.08.2026$272,53$278,40$271,59 $274,48$1,16M+0.72%
06.08.2026$273,04$275,73$271,35 $272,27$332,66K-0.28%
05.08.2026$278,06$283,01$271,06 $272,86$346,34K-1.87%
04.08.2026$280,12$281,51$275,20 $277,70$261,63K-0.86%
03.08.2026$275,65$287,17$273,10 $279,55$239,59K+1.41%
02.08.2026$269,89$275,71$269,60 $275,71$34,49K+2.16%
01.08.2026$270,31$270,88$269,03 $269,85$52,16K-0.17%
31.07.2026$258,13$273,22$256,23 $270,17$1,48M+4.66%
30.07.2026$230,38$259,85$229,63 $258,07$1,84M+12.02%
29.07.2026$232,84$232,87$224,85 $230,39$245,61K-1.05%
28.07.2026$231,44$233,97$228,66 $232,34$110,16K+0.39%
27.07.2026$234,52$236,01$231,45 $231,66$215,98K-1.22%
26.07.2026$232,68$234,62$232,56 $234,46$4,80K+0.76%
25.07.2026$231,77$232,48$231,30 $232,48$11,47K+0.31%
24.07.2026$234,66$235,20$231,74 $232,03$85,31K-1.12%
23.07.2026$242,73$242,78$232,49 $234,39$174,49K-3.44%
22.07.2026$246,91$248,79$239,94 $242,40$34,23K-1.83%
21.07.2026$250,00$250,84$246,85 $247,06$16,43K-1.18%
20.07.2026$247,20$252,78$247,20 $249,39$18,48K+0.89%
19.07.2026$247,75$247,75$247,20 $247,41$7,64K-0.14%
18.07.2026$247,20$247,70$247,20 $247,70$108,38+0.20%
17.07.2026$250,70$250,70$244,73 $247,10$4,08K-1.44%
16.07.2026$256,90$258,06$250,04 $250,32$21,12K-2.56%
Все разделы