CoinXview ПортфельApp
RU
Монета: 1 248Биржи: 22Капитализация: $2,61T −0,43%Объём 24ч: $11,41BДоминация: BTC 58,4% ETH 10,5%Газ ETH: 0,04 gweiСтрах и жадность: 47/100

Lịch sử giá XMSFT

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

Месячная доходность XMSFT

ГодЯнвФевМарАпрМайИюнИюлАвгСенОктНояДекВесь год
2026———————+9,8%+1,4%+2,0%+1,5%—+15%

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
07.11.2026$532,06$532,51$531,44 $531,81$3,55K-0.05%
06.11.2026$530,11$538,52$521,75 $532,23$143,38K+0.40%
05.11.2026$554,54$560,16$525,93 $530,06$647,73K-4.41%
04.11.2026$517,88$559,14$510,09 $554,60$396,45K+7.09%
03.11.2026$509,48$523,45$503,70 $517,77$221,58K+1.63%
02.11.2026$524,73$529,69$506,36 $509,94$214,14K-2.82%
01.11.2026$523,97$526,04$523,51 $524,62$59,80K+0.12%
31.10.2026$523,53$524,82$522,75 $524,67$41,91K+0.22%
30.10.2026$529,68$530,72$515,43 $523,13$209,52K-1.24%
29.10.2026$546,29$560,33$520,49 $529,45$683,06K-3.08%
28.10.2026$533,62$567,91$527,13 $546,65$817,02K+2.44%
27.10.2026$533,27$535,09$529,06 $533,55$19,32K+0.05%
26.10.2026$522,70$534,16$522,70 $533,17$170,25K+2.00%
25.10.2026$523,81$525,33$522,17 $522,31$14,66K-0.29%
24.10.2026$524,90$525,12$521,85 $523,97$13,02K-0.18%
23.10.2026$521,82$525,89$516,32 $524,11$42,26K+0.44%
22.10.2026$531,70$534,03$521,18 $521,38$46,92K-1.94%
21.10.2026$528,73$533,61$526,28 $530,42$90,77K+0.32%
20.10.2026$533,39$537,35$527,20 $528,67$99,98K-0.88%
19.10.2026$533,10$535,95$527,32 $533,50$126,25K+0.08%
18.10.2026$527,42$533,82$526,07 $533,35$59,99K+1.12%
17.10.2026$527,83$530,29$526,99 $527,50$102,82K-0.06%
16.10.2026$538,52$544,05$525,41 $527,69$80,94K-2.01%
15.10.2026$531,75$541,33$528,01 $537,32$53,94K+1.05%
14.10.2026$541,90$547,38$530,66 $532,29$127,17K-1.77%
13.10.2026$541,65$551,32$539,22 $541,49$56,96K-0.03%
12.10.2026$536,47$542,91$536,19 $541,42$47,01K+0.92%
11.10.2026$534,89$536,52$534,64 $536,52$12,51K+0.30%
10.10.2026$535,17$535,65$534,23 $535,10$7,29K-0.01%
09.10.2026$522,93$537,32$522,59 $535,14$40,50K+2.33%
08.10.2026$529,84$533,53$519,42 $522,70$73,75K-1.35%
07.10.2026$530,08$532,12$524,57 $530,50$71,28K+0.08%
06.10.2026$525,19$535,22$525,19 $529,35$44,72K+0.79%
05.10.2026$517,85$532,02$514,07 $524,92$54,35K+1.37%
04.10.2026$517,96$518,68$517,49 $518,34$8,09K+0.07%
03.10.2026$517,18$518,45$517,17 $518,40$3,18K+0.24%
02.10.2026$515,50$522,00$510,87 $517,65$125,55K+0.42%
01.10.2026$514,37$522,82$511,11 $514,91$95,84K+0.10%
30.09.2026$509,98$519,66$507,31 $514,87$155,82K+0.96%
29.09.2026$509,93$513,25$502,67 $509,43$117,03K-0.10%
28.09.2026$516,87$518,47$502,94 $509,74$270,67K-1.38%
27.09.2026$517,43$519,09$515,99 $516,81$64,94K-0.12%
26.09.2026$517,36$518,25$516,27 $517,85$35,30K+0.09%
25.09.2026$497,00$519,26$496,31 $518,08$475,71K+4.24%
24.09.2026$499,92$500,28$491,45 $496,12$268,08K-0.76%
23.09.2026$500,03$509,24$495,58 $499,90$504,51K-0.03%
22.09.2026$501,81$509,88$492,67 $500,47$781,23K-0.27%
21.09.2026$494,99$501,90$491,51 $501,40$245,59K+1.29%
20.09.2026$494,82$496,49$493,12 $496,15$78,40K+0.27%
19.09.2026$494,28$494,88$494,06 $494,82$65,13K+0.11%
18.09.2026$496,98$503,25$491,67 $494,23$358,46K-0.55%
17.09.2026$493,32$501,30$493,11 $496,89$279,52K+0.72%
16.09.2026$498,83$499,15$488,08 $493,00$78,50K-1.17%
15.09.2026$504,10$505,80$492,04 $498,55$346,95K-1.10%
14.09.2026$492,31$509,65$491,00 $504,24$110,69K+2.42%
13.09.2026$495,79$495,79$491,00 $491,72$17,95K-0.82%
12.09.2026$494,75$495,94$494,65 $495,94$2,31K+0.24%
11.09.2026$490,56$498,63$490,56 $494,93$69,05K+0.89%
10.09.2026$492,92$494,64$487,00 $490,52$163,92K-0.49%
09.09.2026$494,24$495,14$490,17 $492,57$33,89K-0.34%
08.09.2026$498,63$498,82$490,38 $493,15$100,20K-1.10%
07.09.2026$500,73$501,19$496,42 $497,16$21,92K-0.71%
06.09.2026$501,62$502,80$500,77 $500,78$15,46K-0.17%
05.09.2026$499,30$502,14$499,30 $502,13$26,05K+0.57%
04.09.2026$509,15$510,20$499,14 $499,30$103,27K-1.93%
03.09.2026$497,37$515,44$495,91 $509,26$137,75K+2.39%
02.09.2026$500,94$500,94$494,07 $498,53$160,72K-0.48%
01.09.2026$507,83$507,83$497,08 $501,31$109,29K-1.28%
31.08.2026$512,21$512,22$506,79 $507,56$85,66K-0.91%
30.08.2026$515,04$516,12$511,82 $511,82$36,50K-0.63%
29.08.2026$513,62$515,84$513,44 $515,39$27,50K+0.34%
28.08.2026$503,48$517,55$502,78 $512,31$117,46K+1.75%
27.08.2026$496,26$506,22$490,50 $503,32$155,95K+1.42%
26.08.2026$489,52$498,48$487,51 $495,96$73,52K+1.32%
25.08.2026$487,00$492,09$484,32 $489,75$106,41K+0.56%
24.08.2026$486,67$490,50$482,33 $487,39$145,37K+0.15%
23.08.2026$482,71$486,52$481,31 $486,52$95,89K+0.79%
22.08.2026$483,56$483,99$479,60 $482,70$42,82K-0.18%
21.08.2026$481,19$486,25$479,10 $483,56$104,77K+0.49%
20.08.2026$485,15$488,99$480,57 $481,38$361,97K-0.78%
19.08.2026$481,57$489,37$477,95 $485,22$150,65K+0.76%
18.08.2026$480,00$484,51$478,40 $481,37$115,69K+0.29%
17.08.2026$495,86$495,86$479,11 $480,77$118,76K-3.04%
16.08.2026$496,59$497,71$496,21 $496,82$5,11K+0.05%
15.08.2026$496,01$496,72$496,01 $496,63$12,97K+0.12%
14.08.2026$496,28$503,03$494,00 $495,86$324,65K-0.08%
13.08.2026$489,62$501,34$489,52 $496,26$126,54K+1.36%
12.08.2026$502,72$503,00$489,54 $489,54$55,12K-2.62%
11.08.2026$506,38$507,10$500,24 $502,14$119,67K-0.84%
10.08.2026$499,02$513,37$497,96 $505,89$192,82K+1.38%
09.08.2026$500,00$501,03$498,25 $499,16$5,42K-0.17%
08.08.2026$500,13$500,24$498,63 $499,80$14,50K-0.07%
07.08.2026$498,43$505,23$496,61 $499,77$60,07K+0.27%
06.08.2026$486,89$501,63$482,50 $498,81$186,14K+2.45%
05.08.2026$490,97$498,94$484,25 $486,52$371,95K-0.91%
04.08.2026$484,12$499,27$476,20 $490,48$257,36K+1.31%
03.08.2026$465,68$491,56$465,68 $484,63$258,66K+4.07%
02.08.2026$460,84$466,00$460,62 $465,31$67,75K+0.97%
01.08.2026$462,38$463,51$459,33 $460,14$75,72K-0.48%
31.07.2026$448,63$467,13$445,67 $461,88$637,10K+2.95%
30.07.2026$425,34$458,89$417,20 $448,64$640,44K+5.48%
29.07.2026$395,96$428,98$389,72 $425,34$469,38K+7.42%
28.07.2026$389,53$400,28$389,53 $395,52$141,24K+1.54%
27.07.2026$385,50$394,37$383,96 $389,81$21,61K+1.12%
26.07.2026$383,78$385,24$383,09 $384,81$3,75K+0.27%
25.07.2026$381,49$383,06$380,80 $383,06$3,88K+0.41%
24.07.2026$382,89$388,61$381,62 $382,21$101,12K-0.18%
23.07.2026$389,16$391,31$380,80 $382,99$35,66K-1.59%
22.07.2026$396,25$400,38$386,73 $388,26$38,56K-2.02%
21.07.2026$401,55$401,83$396,31 $396,32$35,38K-1.30%
20.07.2026$394,38$403,30$389,06 $401,24$70,42K+1.74%
19.07.2026$396,30$397,85$396,21 $396,61$9,23K+0.08%
18.07.2026$394,15$396,42$393,70 $396,09$38,58K+0.49%
17.07.2026$399,73$400,00$390,01 $394,86$8,12K-1.22%
16.07.2026$397,72$404,73$397,41 $400,14$14,04K+0.61%
Все разделы