CoinXview PortföljApp
SV
Mynt: 1 231Börser: 22Börsvärde: $2,62T −0,01%Volym 24h: $11,26BDominans: BTC 58,4% ETH 10,5%ETH-gas: 0,05 gweiRädsla & girighet: 51/100

Lịch sử giá XINTW

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

Månadsavkastning XINTW

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026—————————-76%-29%—-83%

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
2026-11-07$5,41$5,50$5,28 $5,31$13,57K-1.96%
2026-11-06$4,51$5,56$4,50 $5,42$83,67K+20.20%
2026-11-05$5,81$5,87$4,43 $4,51$130,93K-22.31%
2026-11-04$6,45$6,48$5,63 $5,83$320,20K-9.57%
2026-11-03$6,49$6,87$6,24 $6,46$179,89K-0.52%
2026-11-02$7,70$7,90$6,20 $6,48$130,35K-15.81%
2026-11-01$7,50$7,76$7,42 $7,69$14,55K+2.53%
2026-10-31$7,38$7,49$7,29 $7,49$14,95K+1.49%
2026-10-30$9,83$10,03$6,69 $7,36$749,69K-25.13%
2026-10-29$18,31$18,32$9,54 $9,82$202,07K-46.37%
2026-10-28$18,50$19,32$18,13 $18,14$12,25K-1.95%
2026-10-27$17,56$18,60$16,80 $18,51$9,28K+5.41%
2026-10-26$15,93$17,75$15,53 $17,52$11,73K+9.98%
2026-10-25$15,86$16,12$15,49 $15,93$1,20K+0.44%
2026-10-24$15,79$15,91$15,37 $15,86$6,07K+0.44%
2026-10-23$15,09$16,24$14,88 $15,76$24,97K+4.44%
2026-10-22$17,75$17,94$15,04 $15,04$37,97K-15.27%
2026-10-21$18,97$19,34$17,56 $17,56$88,05K-7.43%
2026-10-20$17,94$19,37$16,71 $18,96$31,80K+5.69%
2026-10-19$17,65$19,22$17,60 $18,12$67,04K+2.66%
2026-10-18$16,91$17,43$16,90 $17,43$25,66K+3.08%
2026-10-17$17,14$17,28$16,90 $16,90$10,55K-1.40%
2026-10-16$18,97$20,03$16,82 $16,89$26,42K-10.96%
2026-10-15$20,21$20,25$17,25 $19,13$35,96K-5.34%
2026-10-14$22,82$23,34$20,17 $20,17$14,03K-11.61%
2026-10-13$21,58$23,20$20,75 $22,91$69,10K+6.16%
2026-10-12$23,96$23,96$21,58 $21,58$50,98K-9.93%
2026-10-11$23,59$24,07$23,55 $24,04$8,20K+1.91%
2026-10-10$23,62$23,70$23,53 $23,68$11,92K+0.25%
2026-10-09$25,40$25,73$23,61 $23,61$9,38K-7.05%
2026-10-08$27,81$28,04$25,40 $25,40$11,52K-8.67%
2026-10-07$27,52$28,94$26,75 $28,04$28,21K+1.89%
2026-10-06$29,13$30,14$27,27 $27,43$25,15K-5.84%
2026-10-05$30,92$30,92$27,93 $29,39$37,57K-4.95%
2026-10-04$30,95$30,95$30,91 $30,91$331,74-0.13%
2026-10-03$31,06$31,06$31,00 $31,00$905,71-0.19%
2026-10-02$31,48$34,23$31,06 $31,06$12,68K-1.33%
2026-10-01$31,27$33,06$30,12 $31,35$17,76K+0.26%
2026-09-30$29,69$31,52$28,92 $31,52$20,38K+6.16%
2026-09-29$29,39$30,50$28,25 $29,29$10,01K-0.34%
2026-09-28$33,09$33,09$29,17 $29,28$25,83K-11.51%
2026-09-27$33,14$34,78$33,14 $33,22$12,04K+0.24%
2026-09-26$33,08$33,22$32,75 $33,14$1,84K+0.18%
2026-09-25$35,39$37,12$33,09 $33,09$23,42K-6.50%
2026-09-24$32,87$35,59$30,36 $35,40$39,17K+7.70%
2026-09-23$33,75$34,05$31,40 $32,85$10,14K-2.67%
2026-09-22$33,75$34,04$32,64 $33,63$31,25K-0.36%
2026-09-21$27,91$33,93$27,88 $33,64$102,16K+20.53%
2026-09-20$26,69$28,01$26,60 $27,66$5,45K+3.63%
2026-09-19$26,44$26,64$26,14 $26,63$761,50+0.72%
2026-09-18$26,65$27,93$25,84 $26,43$7,07K-0.83%
2026-09-17$23,51$27,42$23,32 $26,65$30,82K+13.36%
2026-09-16$21,28$24,27$21,28 $23,48$36,21K+10.34%
2026-09-15$21,50$22,51$21,28 $21,29$10,81K-0.98%
2026-09-14$22,14$22,21$21,49 $21,50$4,98K-2.89%
2026-09-13$23,54$23,54$22,14 $22,20$5,39K-5.69%
2026-09-12$24,07$24,07$23,55 $23,55$530,44-2.16%
2026-09-11$24,58$24,76$23,55 $23,88$4,43K-2.85%
2026-09-10$25,18$25,25$24,58 $24,58$2,45K-2.38%
2026-09-09$24,70$25,54$24,70 $25,18$4,99K+1.94%
2026-09-08$22,43$25,41$22,43 $24,70$22,26K+10.12%
Alla sektioner