CoinXview PortföljApp
SV
Mynt: 1 243Börser: 22Börsvärde: $2,55T −1,86%Volym 24h: $27,88BDominans: BTC 58,9% ETH 10,2%ETH-gas: 0,23 gweiRädsla & girighet: 29/100

Lịch sử giá XAMD

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest XAMD-volym. Visar de senaste 365 dagarna.

Månadsavkastning XAMD

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————-1,0%+31%-17%-12%—-6%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-08$447,37$449,78$446,04 $448,15$21,06K+0.17%
2026-11-07$447,84$451,28$444,99 $447,76$104,10K-0.02%
2026-11-06$404,48$460,33$404,13 $447,61$2,02M+10.66%
2026-11-05$486,63$488,38$400,40 $404,48$1,86M-16.88%
2026-11-04$515,86$524,47$472,22 $486,86$3,82M-5.62%
2026-11-03$473,74$531,02$469,01 $515,70$1,27M+8.86%
2026-11-02$514,18$520,26$466,87 $473,72$371,13K-7.87%
2026-11-01$509,21$514,72$508,27 $514,34$84,79K+1.01%
2026-10-31$509,70$512,69$505,49 $509,26$63,79K-0.09%
2026-10-30$529,66$536,00$493,26 $509,36$619,94K-3.83%
2026-10-29$567,09$575,38$525,78 $529,20$1,09M-6.68%
2026-10-28$563,94$580,87$560,64 $566,50$330,60K+0.45%
2026-10-27$536,57$564,70$525,87 $564,08$351,02K+5.13%
2026-10-26$518,39$536,57$510,98 $536,21$317,69K+3.44%
2026-10-25$521,02$524,44$515,15 $517,92$135,42K-0.59%
2026-10-24$517,57$520,72$511,73 $520,67$149,49K+0.60%
2026-10-23$506,22$524,44$502,25 $517,51$684,24K+2.23%
2026-10-22$542,32$547,49$503,41 $506,45$828,58K-6.61%
2026-10-21$550,77$557,38$538,39 $540,90$1,33M-1.79%
2026-10-20$539,35$551,20$526,00 $550,82$460,52K+2.13%
2026-10-19$530,80$554,83$530,80 $539,51$775,60K+1.64%
2026-10-18$528,68$531,66$515,80 $530,73$103,87K+0.39%
2026-10-17$528,11$533,50$514,86 $529,03$217,39K+0.17%
2026-10-16$554,27$566,82$525,77 $527,61$578,96K-4.81%
2026-10-15$556,47$568,78$530,82 $554,48$568,34K-0.36%
2026-10-14$609,07$614,77$555,42 $555,99$342,58K-8.71%
2026-10-13$590,54$611,10$571,96 $609,02$876,44K+3.13%
2026-10-12$612,96$614,37$587,22 $589,42$222,97K-3.84%
2026-10-11$609,71$614,98$608,23 $613,22$25,01K+0.58%
2026-10-10$608,57$612,72$608,57 $609,62$59,90K+0.17%
2026-10-09$619,68$633,81$606,18 $607,93$287,32K-1.90%
2026-10-08$646,86$650,46$614,12 $618,98$298,38K-4.31%
2026-10-07$651,69$653,98$633,82 $647,16$269,03K-0.70%
2026-10-06$632,69$658,33$628,92 $651,60$632,21K+2.99%
2026-10-05$636,11$642,51$620,98 $632,35$601,64K-0.59%
2026-10-04$633,70$636,94$631,25 $636,31$90,42K+0.41%
2026-10-03$633,08$635,90$631,22 $633,53$44,53K+0.07%
2026-10-02$616,77$645,05$616,77 $633,41$495,10K+2.70%
2026-10-01$613,60$631,27$601,92 $617,04$420,92K+0.56%
2026-09-30$609,40$615,20$600,42 $613,76$240,68K+0.72%
2026-09-29$610,32$623,84$603,12 $609,46$156,22K-0.14%
2026-09-28$632,14$636,88$596,50 $611,18$1,61M-3.32%
2026-09-27$627,40$641,35$627,40 $632,25$375,53K+0.77%
2026-09-26$630,89$631,95$624,13 $627,34$246,27K-0.56%
2026-09-25$629,86$645,29$625,84 $631,05$829,94K+0.19%
2026-09-24$614,71$630,80$595,78 $629,59$950,60K+2.42%
2026-09-23$623,27$624,84$608,71 $614,41$396,11K-1.42%
2026-09-22$619,97$625,87$604,16 $623,33$856,20K+0.54%
2026-09-21$563,37$620,30$562,50 $620,30$1,40M+10.11%
2026-09-20$555,82$566,12$551,87 $563,78$264,03K+1.43%
2026-09-19$557,46$558,04$552,11 $556,11$124,60K-0.24%
2026-09-18$545,24$559,71$541,47 $557,42$802,64K+2.23%
2026-09-17$519,10$551,40$516,29 $545,29$567,54K+5.05%
2026-09-16$504,85$527,22$502,50 $519,26$493,60K+2.85%
2026-09-15$493,53$513,33$488,80 $504,17$412,26K+2.16%
2026-09-14$496,84$505,03$480,99 $493,90$527,86K-0.59%
2026-09-13$515,60$515,69$496,37 $496,65$463,37K-3.68%
2026-09-12$515,86$518,17$514,87 $515,75$68,28K-0.02%
2026-09-11$502,60$520,86$499,78 $515,55$258,89K+2.58%
2026-09-10$520,51$522,37$502,24 $502,24$335,99K-3.51%
2026-09-09$506,20$526,61$497,50 $520,54$520,89K+2.83%
2026-09-08$481,41$512,00$479,13 $505,38$1,17M+4.98%
2026-09-07$478,76$486,78$478,43 $481,70$1,83M+0.61%
2026-09-06$476,31$481,01$474,83 $478,59$73,64K+0.48%
2026-09-05$475,60$476,62$474,56 $476,35$53,61K+0.16%
2026-09-04$455,18$478,60$455,03 $476,01$616,76K+4.58%
2026-09-03$457,00$459,78$441,16 $455,25$943,04K-0.38%
2026-09-02$459,49$462,10$452,78 $456,47$286,89K-0.66%
2026-09-01$469,68$472,48$452,85 $459,63$279,07K-2.14%
2026-08-31$463,16$475,15$460,61 $469,77$263,02K+1.43%
2026-08-30$469,99$471,22$463,30 $464,02$65,03K-1.27%
2026-08-29$466,37$469,99$466,25 $469,35$17,00K+0.64%
2026-08-28$474,23$478,32$465,78 $466,16$406,54K-1.70%
2026-08-27$484,56$490,34$470,46 $474,85$590,85K-2.00%
2026-08-26$479,62$490,92$472,87 $484,54$464,45K+1.03%
2026-08-25$454,90$482,06$451,90 $479,54$654,16K+5.42%
2026-08-24$472,20$473,47$451,74 $454,73$389,24K-3.70%
2026-08-23$468,17$473,51$468,07 $472,09$188,50K+0.84%
2026-08-22$471,94$472,70$463,30 $467,83$232,56K-0.87%
2026-08-21$467,80$478,49$462,50 $472,50$847,33K+1.00%
2026-08-20$469,35$475,67$460,32 $468,57$698,76K-0.17%
2026-08-19$479,45$490,03$463,30 $469,99$1,50M-1.97%
2026-08-18$508,22$509,43$475,56 $479,49$769,76K-5.65%
2026-08-17$516,94$524,08$505,27 $508,25$738,79K-1.68%
2026-08-16$515,87$517,50$515,60 $516,94$90,42K+0.21%
2026-08-15$515,83$518,20$513,95 $516,30$178,67K+0.09%
2026-08-14$487,06$516,02$482,20 $515,50$1,38M+5.84%
2026-08-13$483,65$498,42$478,12 $486,77$912,60K+0.65%
2026-08-12$474,33$491,67$474,01 $483,57$914,15K+1.95%
2026-08-11$469,85$476,17$463,87 $474,92$1,12M+1.08%
2026-08-10$484,47$490,12$469,65 $469,65$1,14M-3.06%
2026-08-09$484,82$485,65$482,79 $484,54$167,30K-0.06%
2026-08-08$483,12$484,77$479,45 $484,77$336,48K+0.34%
2026-08-07$492,00$504,32$476,61 $482,97$1,82M-1.84%
2026-08-06$481,79$496,85$470,50 $491,86$2,82M+2.09%
2026-08-05$473,33$502,15$471,36 $482,01$3,64M+1.83%
2026-08-04$495,12$533,05$463,71 $473,24$4,30M-4.42%
2026-08-03$491,53$495,72$456,66 $495,72$1,03M+0.85%
2026-08-02$472,89$493,20$472,89 $491,48$528,16K+3.93%
2026-08-01$474,53$477,00$469,41 $472,85$143,90K-0.35%
2026-07-31$498,72$515,75$472,91 $472,91$1,47M-5.18%
2026-07-30$428,26$500,13$423,89 $499,73$1,76M+16.69%
2026-07-29$461,18$468,41$420,77 $428,21$2,37M-7.15%
2026-07-28$490,96$492,44$443,07 $461,17$2,04M-6.07%
2026-07-27$542,03$542,03$477,59 $491,31$1,55M-9.36%
2026-07-26$529,98$541,68$529,98 $541,65$11,23K+2.20%
2026-07-25$522,47$529,62$522,02 $529,62$47,01K+1.37%
2026-07-24$548,76$551,12$518,72 $521,07$5,13M-5.05%
2026-07-23$553,90$561,66$525,65 $548,70$5,03M-0.94%
2026-07-22$545,73$560,99$523,31 $553,33$340,45K+1.39%
2026-07-21$505,41$546,40$505,41 $544,80$76,91K+7.79%
2026-07-20$497,59$528,40$496,50 $505,09$52,96K+1.51%
2026-07-19$491,42$497,59$488,72 $493,63$3,67K+0.45%
2026-07-18$493,02$493,02$490,75 $490,75$112,91-0.46%
2026-07-17$498,25$505,12$462,62 $492,67$75,61K-1.12%
2026-07-16$515,52$516,46$492,75 $495,50$6,10K-3.88%
Alla sektioner