CoinXview PortföljApp
SV
Mynt: 1 241Börser: 22Börsvärde: $2,54T −1,01%Volym 24h: $22,34BDominans: BTC 58,9% ETH 10,1%ETH-gas: 0,13 gweiRädsla & girighet: 38/100

Lịch sử giá XBSP

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

Månadsavkastning XBSP

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026————————-21%+38%-10%—-1%

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
2026-11-09$43,09$44,21$40,61 $41,12$10,02K-4.57%
2026-11-08$42,68$42,70$42,40 $42,63$710,70-0.12%
2026-11-07$42,74$42,76$42,63 $42,64$1,26K-0.23%
2026-11-06$45,81$45,97$41,07 $42,64$94,10K-6.92%
2026-11-05$46,16$47,70$44,43 $45,00$55,32K-2.51%
2026-11-04$42,91$47,58$42,05 $46,50$67,75K+8.37%
2026-11-03$45,76$46,20$43,42 $43,42$13,74K-5.11%
2026-11-02$45,93$46,68$44,97 $46,32$30,71K+0.85%
2026-11-01$45,73$45,73$45,73 $45,73$442,95+0.00%
2026-10-31$46,14$46,14$45,72 $45,87$270,62-0.59%
2026-10-30$45,89$46,23$43,71 $45,42$51,33K-1.02%
2026-10-29$46,21$49,00$45,19 $46,01$261,41K-0.43%
2026-10-28$47,57$47,82$45,97 $46,45$64,20K-2.35%
2026-10-27$46,11$47,98$44,62 $47,38$207,43K+2.75%
2026-10-26$44,36$47,16$43,67 $46,27$226,33K+4.31%
2026-10-25$44,52$44,52$44,52 $44,52$4,45+0.00%
2026-10-24$44,40$44,64$44,37 $44,42$7,66K+0.05%
2026-10-23$45,73$46,62$43,12 $44,46$205,79K-2.78%
2026-10-22$44,09$47,38$43,49 $45,76$273,44K+3.79%
2026-10-21$46,58$46,72$42,73 $44,05$441,81K-5.43%
2026-10-20$45,52$46,23$43,47 $46,11$449,74K+1.30%
2026-10-19$47,65$49,75$45,36 $45,75$237,57K-3.99%
2026-10-18$47,71$47,99$47,19 $47,58$7,87K-0.27%
2026-10-17$47,80$48,54$47,62 $47,84$3,58K+0.08%
2026-10-16$56,50$57,29$46,31 $47,39$335,85K-16.12%
2026-10-15$53,24$59,43$49,74 $56,71$1,80M+6.52%
2026-10-14$38,12$58,25$37,93 $53,37$1,53M+40.01%
2026-10-13$36,68$38,30$36,66 $38,05$20,12K+3.74%
2026-10-12$38,13$38,13$35,97 $36,69$65,77K-3.78%
2026-10-11$38,07$38,07$38,07 $38,07—+0.00%
2026-10-10$38,04$38,07$38,00 $38,07$6,73K+0.08%
2026-10-09$37,61$38,81$37,11 $37,89$25,21K+0.74%
2026-10-08$40,79$41,52$36,97 $38,00$58,75K-6.84%
2026-10-07$33,12$42,04$32,87 $40,61$203,38K+22.61%
2026-10-06$31,97$33,94$31,92 $33,15$40,82K+3.69%
2026-10-05$32,06$32,95$31,58 $32,07$6,52K+0.03%
2026-10-04$32,39$32,53$32,09 $32,41$819,44+0.06%
2026-10-03$32,24$32,24$32,23 $32,24$23,98+0.00%
2026-10-02$32,79$33,09$32,02 $32,02$4,16K-2.35%
2026-10-01$33,12$33,57$31,97 $32,45$21,71K-2.02%
2026-09-30$32,90$34,20$32,41 $33,09$69,87K+0.58%
2026-09-29$33,21$33,28$32,10 $32,97$5,61K-0.72%
2026-09-28$33,02$33,74$31,78 $33,70$19,36K+2.06%
2026-09-27$32,97$33,33$32,97 $33,22$10,33K+0.76%
2026-09-26$33,07$33,10$32,95 $32,95$532,94-0.36%
2026-09-25$33,18$33,30$31,87 $33,20$21,60K+0.06%
2026-09-24$34,89$34,89$32,56 $33,33$23,51K-4.47%
2026-09-23$37,01$37,01$34,67 $34,81$23,50K-5.94%
2026-09-22$38,45$38,78$37,00 $37,01$11,27K-3.75%
2026-09-21$38,37$38,90$37,03 $38,35$25,19K-0.05%
2026-09-20$38,46$38,46$38,15 $38,15$27,78-0.81%
2026-09-19$38,48$38,57$37,60 $38,51$11,42K+0.08%
2026-09-18$38,79$38,98$37,66 $38,10$36,73K-1.78%
2026-09-17$39,88$39,88$37,94 $38,52$15,85K-3.41%
2026-09-16$40,16$40,27$39,30 $39,37$16,48K-1.97%
2026-09-15$40,64$40,64$38,95 $39,45$14,71K-2.93%
2026-09-14$38,15$42,03$38,08 $41,07$30,91K+7.65%
2026-09-13$38,71$38,85$38,52 $38,75$2,44K+0.10%
2026-09-12$39,00$39,00$39,00 $39,00—+0.00%
2026-09-11$39,91$40,11$38,92 $39,00$24,94K-2.28%
2026-09-10$37,84$41,36$37,84 $39,92$50,15K+5.50%
2026-09-09$39,39$39,50$37,70 $37,84$38,45K-3.94%
2026-09-08$39,80$40,05$38,62 $39,36$10,97K-1.11%
2026-09-07$39,24$40,55$39,24 $39,90$870,16+1.68%
2026-09-06$39,39$39,41$39,30 $39,41$48,12+0.05%
2026-09-05$39,82$39,82$39,65 $39,65$34,54-0.43%
2026-09-04$41,83$42,07$39,39 $39,79$31,10K-4.88%
2026-09-03$41,12$42,23$40,72 $41,76$41,78K+1.56%
2026-09-02$41,11$41,84$40,61 $40,87$45,73K-0.58%
2026-09-01$41,63$42,46$39,83 $40,74$90,62K-2.14%
2026-08-31$43,38$44,13$41,19 $41,60$83,44K-4.10%
2026-08-30$43,36$43,92$43,02 $43,07$10,21K-0.67%
2026-08-29$43,17$43,57$43,17 $43,57$58,07+0.93%
2026-08-28$46,54$46,65$43,23 $43,41$21,81K-6.73%
2026-08-27$42,65$46,91$42,65 $46,54$35,51K+9.12%
2026-08-26$42,45$42,77$41,61 $42,37$54,45K-0.19%
2026-08-25$41,20$42,73$40,91 $42,04$48,79K+2.04%
2026-08-24$40,89$42,15$40,30 $41,08$20,98K+0.46%
2026-08-23$40,11$41,73$40,11 $41,32$4,62K+3.02%
2026-08-22$40,75$40,99$40,08 $40,14$14,69K-1.50%
2026-08-21$39,64$41,42$39,04 $40,72$76,47K+2.72%
2026-08-20$41,31$41,58$38,67 $39,89$40,84K-3.44%
2026-08-19$38,32$42,07$38,25 $41,34$76,56K+7.88%
2026-08-18$38,61$40,33$37,94 $37,96$59,30K-1.68%
2026-08-17$38,26$40,47$37,59 $38,83$132,59K+1.49%
2026-08-16$38,32$38,48$38,19 $38,19$362,04-0.34%
2026-08-15$38,51$38,96$38,06 $38,15$3,13K-0.93%
2026-08-14$40,82$41,82$38,27 $38,27$2,90K-6.25%
Alla sektioner