CoinXview PortföljApp
SV
Mynt: 1 251Börser: 22Börsvärde: $2,61T −5,45%Volym 24h: $39,22BDominans: BTC 58,3% ETH 10,4%ETH-gas: 0,26 gweiRädsla & girighet: 24/100

Lịch sử giá XAPP

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

Månadsavkastning XAPP

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026————————-6,8%-21%+54%—+13%

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
2026-11-06$349,36$353,39$346,98 $351,63$39,41K+0.65%
2026-11-05$329,06$364,49$309,00 $347,53$494,37K+5.61%
2026-11-04$243,53$343,56$237,74 $329,50$346,35K+35.30%
2026-11-03$230,21$247,86$228,90 $245,73$9,56K+6.74%
2026-11-02$230,71$239,41$229,05 $230,71$9,47K+0.00%
2026-11-01$229,04$230,48$227,98 $230,16$3,67K+0.49%
2026-10-31$229,74$230,72$229,20 $229,20$863,20-0.24%
2026-10-30$253,19$253,19$225,89 $228,67$67,93K-9.68%
2026-10-29$260,40$261,02$251,76 $253,64$52,81K-2.60%
2026-10-28$261,53$261,53$257,46 $259,41$376,08-0.81%
2026-10-27$260,36$264,31$258,54 $262,99$5,34K+1.01%
2026-10-26$260,62$263,21$256,04 $260,88$35,54K+0.10%
2026-10-25$259,41$261,16$259,41 $261,16$456,07+0.67%
2026-10-24$260,50$260,50$258,15 $259,05$1,53K-0.56%
2026-10-23$262,80$264,17$256,90 $260,39$8,76K-0.92%
2026-10-22$265,12$269,61$261,23 $262,80$34,31K-0.88%
2026-10-21$274,00$275,04$265,52 $267,49$65,10K-2.38%
2026-10-20$268,54$277,96$265,41 $273,29$30,90K+1.77%
2026-10-19$263,84$270,29$263,43 $268,82$62,02K+1.89%
2026-10-18$266,95$266,95$261,13 $263,80$656,09-1.18%
2026-10-17$263,24$263,24$263,17 $263,17$62,60-0.03%
2026-10-16$278,51$279,94$265,20 $266,78$28,27K-4.21%
2026-10-15$257,78$280,60$257,13 $279,02$89,67K+8.24%
2026-10-14$272,71$274,12$258,44 $258,44$36,02K-5.23%
2026-10-13$270,00$275,88$267,69 $272,66$56,69K+0.99%
2026-10-12$277,21$283,24$270,67 $270,84$82,31K-2.30%
2026-10-11$276,96$276,96$276,64 $276,64$701,47-0.12%
2026-10-10$276,88$276,88$276,23 $276,23$195,04-0.23%
2026-10-09$279,90$283,56$276,21 $277,07$41,84K-1.01%
2026-10-08$280,87$281,97$272,13 $279,79$42,53K-0.38%
2026-10-07$278,96$281,54$270,51 $281,02$131,41K+0.74%
2026-10-06$282,64$286,10$277,40 $279,40$111,26K-1.15%
2026-10-05$270,24$286,89$269,38 $282,67$115,32K+4.60%
2026-10-04$269,12$271,55$269,12 $270,74$3,29K+0.60%
2026-10-03$268,10$270,91$268,10 $270,04$1,59K+0.72%
2026-10-02$281,18$282,82$266,04 $268,87$152,70K-4.38%
2026-10-01$291,16$294,01$275,72 $279,87$97,52K-3.88%
2026-09-30$306,68$307,27$290,71 $291,10$189,25K-5.08%
2026-09-29$309,42$313,09$306,00 $306,40$83,02K-0.98%
2026-09-28$312,95$323,37$308,00 $308,66$58,15K-1.37%
2026-09-27$312,49$312,49$311,66 $312,00$1,03K-0.16%
2026-09-26$310,93$313,90$310,93 $312,58$1,37K+0.53%
2026-09-25$313,12$315,20$310,03 $311,39$39,13K-0.55%
2026-09-24$313,65$319,78$309,46 $312,97$67,55K-0.22%
2026-09-23$328,96$329,99$305,76 $314,37$117,51K-4.44%
2026-09-22$329,17$334,34$324,16 $328,97$95,00K-0.06%
2026-09-21$310,84$336,65$308,26 $329,69$111,63K+6.06%
2026-09-20$311,00$311,00$306,32 $310,79$22,96K-0.07%
2026-09-19$310,53$311,32$308,98 $311,00$1,51K+0.15%
2026-09-18$320,82$327,88$308,25 $309,63$54,62K-3.49%
2026-09-17$328,79$332,33$315,55 $320,92$26,87K-2.39%
2026-09-16$329,47$336,38$323,18 $328,37$35,32K-0.33%
2026-09-15$332,88$333,99$324,37 $329,83$109,12K-0.92%
2026-09-14$314,01$337,84$314,01 $333,20$142,82K+6.11%
2026-09-13$318,25$318,25$314,32 $314,37$1,33K-1.22%
2026-09-12$323,12$323,12$319,38 $320,96$659,95-0.67%
2026-09-11$314,20$325,03$312,49 $322,69$46,08K+2.70%
2026-09-10$306,10$317,66$300,96 $313,12$87,61K+2.29%
2026-09-09$312,87$313,83$304,69 $305,04$52,15K-2.50%
2026-09-08$321,25$322,70$309,80 $312,24$81,67K-2.80%
2026-09-07$321,85$321,85$320,00 $321,25$3,84K-0.19%
2026-09-06$319,99$322,55$319,97 $320,88$11,76K+0.28%
2026-09-05$320,48$320,48$319,36 $319,51$2,12K-0.30%
2026-09-04$313,38$323,49$310,33 $319,82$65,46K+2.06%
2026-09-03$318,82$330,24$309,73 $313,08$132,85K-1.80%
2026-09-02$311,60$320,51$306,36 $319,25$148,50K+2.46%
2026-09-01$312,30$318,13$303,52 $311,14$124,76K-0.37%
2026-08-31$315,55$317,96$306,77 $311,64$59,41K-1.24%
2026-08-30$316,85$317,49$315,00 $315,00$841,24-0.58%
2026-08-29$317,45$317,45$316,34 $316,34$670,17-0.35%
2026-08-28$313,91$334,95$313,91 $318,68$648,43K+1.52%
2026-08-27$310,30$315,00$306,78 $312,38$219,12K+0.67%
2026-08-26$309,41$315,88$305,70 $311,54$51,24K+0.69%
2026-08-25$299,91$312,11$299,34 $311,51$203,69K+3.87%
2026-08-24$305,00$305,64$298,97 $298,97$7,38K-1.98%
2026-08-23$305,72$305,72$302,91 $303,09$167,80-0.86%
2026-08-22$304,13$305,02$302,36 $302,48$175,21-0.54%
2026-08-21$309,94$312,83$299,76 $305,02$9,66K-1.59%
2026-08-20$312,57$318,78$311,02 $311,56$8,05K-0.32%
2026-08-19$306,97$314,65$305,17 $314,65$1,12K+2.50%
2026-08-18$311,74$312,10$308,70 $308,70$37,47K-0.98%
2026-08-17$318,48$325,06$308,81 $310,22$20,67K-2.59%
2026-08-16$318,35$319,85$316,93 $319,85$349,04+0.47%
2026-08-15$316,57$317,83$316,57 $316,68$502,83+0.03%
2026-08-14$317,22$323,63$315,89 $317,04$6,05K-0.06%
Alla sektioner