CoinXview PortföljApp
SV
Mynt: 1 261Börser: 22Börsvärde: $2,78T +1,55%Volym 24h: $21,44BDominans: BTC 58,6% ETH 10,3%ETH-gas: 0,08 gweiRädsla & girighet: 62/100

Lịch sử giá XHOOD

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

Månadsavkastning XHOOD

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+22%+7,4%-15%——+12%

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
2026-10-27$93,80$96,61$92,89 $96,44$87,93K+2.81%
2026-10-26$95,13$95,23$91,86 $93,80$182,31K-1.40%
2026-10-25$95,31$96,02$94,66 $95,13$62,97K-0.19%
2026-10-24$94,99$95,34$93,75 $95,30$47,37K+0.33%
2026-10-23$96,32$98,12$94,37 $95,00$199,15K-1.37%
2026-10-22$100,37$101,40$95,78 $96,21$299,92K-4.14%
2026-10-21$99,58$103,11$99,09 $100,34$352,35K+0.76%
2026-10-20$96,60$101,20$94,53 $99,35$333,46K+2.85%
2026-10-19$99,67$101,31$96,44 $96,53$405,90K-3.15%
2026-10-18$97,85$99,85$96,52 $99,72$98,44K+1.91%
2026-10-17$98,66$99,04$96,77 $97,82$50,30K-0.85%
2026-10-16$103,07$104,47$97,67 $98,63$396,83K-4.31%
2026-10-15$99,40$104,37$94,68 $103,05$429,31K+3.67%
2026-10-14$110,60$111,73$99,11 $99,36$322,30K-10.16%
2026-10-13$107,74$112,00$106,76 $110,49$268,22K+2.55%
2026-10-12$110,42$111,14$107,72 $107,72$336,81K-2.45%
2026-10-11$109,58$110,49$109,19 $110,46$13,24K+0.80%
2026-10-10$109,26$109,65$109,22 $109,59$7,87K+0.30%
2026-10-09$107,18$109,90$106,86 $109,24$195,72K+1.92%
2026-10-08$109,77$110,01$105,25 $107,09$420,25K-2.44%
2026-10-07$112,27$112,49$107,55 $109,82$303,96K-2.18%
2026-10-06$114,07$116,29$111,77 $112,36$132,19K-1.50%
2026-10-05$114,43$115,46$112,61 $114,12$342,89K-0.27%
2026-10-04$113,35$114,74$113,10 $114,49$28,78K+1.01%
2026-10-03$112,88$113,45$112,80 $113,40$14,93K+0.46%
2026-10-02$111,56$119,34$111,43 $112,88$866,32K+1.18%
2026-10-01$113,02$114,35$110,76 $111,49$367,42K-1.35%
2026-09-30$117,40$123,29$112,06 $113,02$628,87K-3.73%
2026-09-29$116,22$119,12$115,02 $117,40$260,84K+1.02%
2026-09-28$118,84$120,00$114,99 $116,16$449,86K-2.26%
2026-09-27$118,99$120,20$118,40 $118,84$155,20K-0.13%
2026-09-26$119,00$119,00$117,84 $118,92$123,10K-0.07%
2026-09-25$120,73$123,06$117,65 $118,89$467,31K-1.52%
2026-09-24$122,70$123,53$119,37 $120,74$615,56K-1.60%
2026-09-23$123,97$126,69$121,78 $122,72$764,85K-1.01%
2026-09-22$122,62$126,00$119,61 $123,92$847,15K+1.06%
2026-09-21$119,98$126,67$119,79 $122,72$1,26M+2.28%
2026-09-20$119,50$120,16$116,84 $120,02$197,12K+0.44%
2026-09-19$119,92$120,37$119,24 $119,52$98,31K-0.33%
2026-09-18$109,35$120,60$109,18 $119,98$1,91M+9.72%
2026-09-17$106,00$111,54$105,68 $109,35$2,09M+3.16%
2026-09-16$109,20$111,93$101,80 $105,82$1,21M-3.10%
2026-09-15$114,31$114,44$105,99 $109,20$978,95K-4.47%
2026-09-14$109,71$116,35$109,71 $114,34$1,33M+4.22%
2026-09-13$111,63$111,63$107,25 $109,74$367,65K-1.69%
2026-09-12$112,31$112,62$111,35 $111,64$65,47K-0.60%
2026-09-11$110,57$116,27$110,54 $112,31$1,09M+1.57%
2026-09-10$114,40$116,23$110,36 $110,48$887,00K-3.43%
2026-09-09$117,72$121,19$113,91 $114,27$942,68K-2.93%
2026-09-08$123,76$126,61$117,06 $117,73$1,83M-4.87%
2026-09-07$126,37$127,33$122,06 $123,86$587,15K-1.99%
2026-09-06$125,95$127,81$124,01 $126,40$576,30K+0.36%
2026-09-05$121,95$126,46$120,22 $125,99$245,74K+3.31%
2026-09-04$123,96$125,99$118,45 $121,83$1,49M-1.72%
2026-09-03$108,87$124,97$108,24 $123,91$1,32M+13.81%
2026-09-02$103,94$109,82$101,18 $109,05$1,27M+4.92%
2026-09-01$105,25$109,65$102,59 $103,95$1,52M-1.24%
2026-08-31$104,81$105,42$100,73 $105,14$769,00K+0.31%
2026-08-30$105,06$107,70$104,23 $104,85$408,97K-0.20%
2026-08-29$104,32$105,16$104,20 $105,10$26,96K+0.75%
2026-08-28$109,76$110,78$103,90 $104,05$461,67K-5.20%
2026-08-27$109,58$112,12$107,64 $109,63$544,38K+0.05%
2026-08-26$111,35$112,17$108,01 $109,73$490,46K-1.45%
2026-08-25$103,60$112,42$103,07 $111,29$1,00M+7.42%
2026-08-24$109,87$109,94$103,22 $103,59$1,73M-5.72%
2026-08-23$106,94$109,88$106,89 $109,88$215,69K+2.75%
2026-08-22$108,51$109,05$106,41 $106,96$349,07K-1.43%
2026-08-21$95,25$109,62$95,17 $108,61$1,76M+14.03%
2026-08-20$98,29$101,87$93,78 $95,29$986,04K-3.05%
2026-08-19$91,33$99,44$90,39 $98,37$716,49K+7.71%
2026-08-18$96,52$96,52$91,21 $91,27$335,38K-5.44%
2026-08-17$96,39$97,01$94,16 $96,47$232,17K+0.08%
2026-08-16$95,99$96,41$95,93 $96,41$10,12K+0.44%
2026-08-15$95,68$96,02$95,55 $95,98$8,42K+0.31%
2026-08-14$99,63$99,88$95,53 $95,56$416,04K-4.09%
2026-08-13$95,24$100,35$95,00 $99,81$217,02K+4.80%
2026-08-12$94,45$97,06$93,55 $95,13$140,07K+0.72%
2026-08-11$94,56$95,52$92,97 $94,46$50,89K-0.11%
2026-08-10$93,75$94,93$92,60 $94,53$85,76K+0.83%
2026-08-09$94,61$94,61$93,81 $93,81$9,07K-0.85%
2026-08-08$93,63$94,61$93,49 $94,53$13,75K+0.96%
2026-08-07$91,26$95,79$90,83 $93,64$260,45K+2.61%
2026-08-06$93,00$93,19$90,72 $91,20$775,05K-1.94%
2026-08-05$93,23$95,52$92,53 $92,84$349,78K-0.42%
2026-08-04$90,78$95,59$90,22 $93,30$223,12K+2.78%
2026-08-03$88,81$92,23$85,82 $91,10$37,34K+2.58%
2026-08-02$86,35$88,87$86,35 $88,87$16,60K+2.92%
2026-08-01$86,36$86,39$85,78 $86,10$2,12K-0.30%
2026-07-31$87,60$89,51$84,00 $86,20$150,44K-1.60%
2026-07-30$88,56$92,23$85,98 $87,37$281,37K-1.34%
2026-07-29$93,83$94,21$85,92 $88,91$73,90K-5.24%
2026-07-28$94,78$94,78$88,36 $93,74$35,65K-1.10%
2026-07-27$96,87$99,36$93,55 $95,00$5,63K-1.93%
2026-07-26$94,87$96,91$94,87 $96,91$2,97K+2.15%
2026-07-25$94,91$94,91$94,45 $94,87$1,72K-0.04%
2026-07-24$101,50$101,96$93,06 $94,82$59,49K-6.58%
2026-07-23$104,67$104,67$101,33 $101,47$2,72K-3.06%
Alla sektioner