CoinXview PortföljApp
SV
Mynt: 1 265Börser: 22Börsvärde: $2,68T +1,37%Volym 24h: $21,02BDominans: BTC 58,4% ETH 10,5%ETH-gas: 0,04 gweiRädsla & girighet: 60/100

Lịch sử giá XMETA

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

Månadsavkastning XMETA

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+3,3%+27%-15%+0,3%—+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
2026-11-03$610,76$617,69$605,78 $616,99$203,65K+1.02%
2026-11-02$617,44$623,03$607,78 $610,49$753,20K-1.13%
2026-11-01$614,99$617,38$614,08 $617,38$56,16K+0.39%
2026-10-31$615,35$615,84$613,13 $615,12$26,19K-0.04%
2026-10-30$623,05$627,06$610,68 $615,36$649,04K-1.23%
2026-10-29$617,50$635,46$614,59 $622,76$1,28M+0.85%
2026-10-28$621,11$627,38$610,17 $617,60$1,26M-0.57%
2026-10-27$633,75$636,44$620,00 $621,08$568,04K-2.00%
2026-10-26$642,74$662,34$619,11 $633,46$1,13M-1.44%
2026-10-25$643,38$646,01$640,61 $642,98$83,22K-0.06%
2026-10-24$641,85$644,03$638,53 $643,53$268,20K+0.26%
2026-10-23$646,55$651,41$634,66 $641,93$813,41K-0.71%
2026-10-22$713,05$716,85$640,86 $647,07$1,79M-9.25%
2026-10-21$695,51$748,28$688,42 $712,40$1,65M+2.43%
2026-10-20$706,35$708,81$682,26 $695,62$642,73K-1.52%
2026-10-19$713,30$720,98$694,77 $707,01$902,98K-0.88%
2026-10-18$705,60$713,76$700,09 $712,99$165,10K+1.05%
2026-10-17$705,96$710,71$702,04 $705,30$129,91K-0.09%
2026-10-16$733,36$743,64$703,78 $706,31$663,64K-3.69%
2026-10-15$731,02$743,97$717,20 $732,99$576,01K+0.27%
2026-10-14$762,93$770,46$730,94 $730,94$552,63K-4.19%
2026-10-13$742,91$771,49$731,90 $763,36$625,44K+2.75%
2026-10-12$722,86$752,78$720,19 $741,68$590,91K+2.60%
2026-10-11$719,30$725,58$718,65 $723,01$147,70K+0.52%
2026-10-10$718,41$720,91$717,74 $719,46$75,73K+0.15%
2026-10-09$719,85$728,07$716,74 $718,65$153,56K-0.17%
2026-10-08$723,23$733,87$710,44 $719,92$314,59K-0.46%
2026-10-07$739,85$742,30$720,84 $723,43$130,52K-2.22%
2026-10-06$742,60$752,35$737,32 $739,68$574,85K-0.39%
2026-10-05$729,21$746,86$725,40 $742,28$505,86K+1.79%
2026-10-04$730,58$731,01$728,25 $729,63$30,60K-0.13%
2026-10-03$727,39$730,70$726,95 $730,69$23,54K+0.45%
2026-10-02$726,48$740,75$726,41 $727,57$299,75K+0.15%
2026-10-01$727,15$735,43$722,32 $725,89$331,87K-0.17%
2026-09-30$743,59$746,18$722,22 $727,81$495,41K-2.12%
2026-09-29$718,27$744,95$710,91 $743,23$386,02K+3.48%
2026-09-28$749,32$751,92$714,03 $718,24$1,02M-4.15%
2026-09-27$747,38$753,14$745,25 $750,04$171,22K+0.36%
2026-09-26$748,60$749,43$743,79 $747,49$90,12K-0.15%
2026-09-25$775,78$780,77$746,95 $748,44$621,79K-3.52%
2026-09-24$735,33$780,04$722,21 $775,64$1,99M+5.48%
2026-09-23$740,33$763,53$732,08 $733,81$1,15M-0.88%
2026-09-22$739,85$756,98$730,00 $740,50$1,53M+0.09%
2026-09-21$672,29$752,83$671,61 $740,28$1,58M+10.11%
2026-09-20$671,06$672,35$667,72 $672,35$44,22K+0.19%
2026-09-19$668,69$671,77$668,50 $671,47$143,62K+0.42%
2026-09-18$681,54$694,69$662,05 $668,43$958,01K-1.92%
2026-09-17$678,66$683,33$668,11 $681,61$501,40K+0.43%
2026-09-16$668,81$685,12$668,07 $678,59$752,05K+1.46%
2026-09-15$664,50$678,97$657,38 $668,81$851,79K+0.65%
2026-09-14$641,87$668,50$637,07 $664,58$1,34M+3.54%
2026-09-13$649,50$649,64$638,14 $641,79$295,05K-1.19%
2026-09-12$647,57$650,20$644,81 $649,55$76,24K+0.31%
2026-09-11$641,22$664,09$641,18 $647,17$387,11K+0.93%
2026-09-10$650,01$664,50$641,29 $641,29$1,12M-1.34%
2026-09-09$614,31$657,55$614,20 $649,76$2,20M+5.77%
2026-09-08$614,64$624,38$608,67 $614,46$1,13M-0.03%
2026-09-07$613,28$614,93$612,00 $614,93$121,26K+0.27%
2026-09-06$615,66$615,93$613,32 $613,32$111,36K-0.38%
2026-09-05$614,55$615,55$610,82 $615,48$214,99K+0.15%
2026-09-04$612,95$616,97$605,52 $615,00$285,02K+0.33%
2026-09-03$597,67$619,30$595,95 $613,01$795,32K+2.57%
2026-09-02$577,61$600,17$574,64 $597,82$920,66K+3.50%
2026-09-01$572,19$584,61$556,94 $577,83$1,12M+0.99%
2026-08-31$575,28$581,63$569,84 $572,38$547,36K-0.50%
2026-08-30$579,91$582,28$575,03 $575,23$154,80K-0.81%
2026-08-29$578,09$580,44$577,20 $579,92$117,73K+0.32%
2026-08-28$571,24$588,64$570,81 $577,65$912,50K+1.12%
2026-08-27$578,68$587,95$568,04 $571,46$714,51K-1.25%
2026-08-26$567,62$598,07$562,84 $578,66$1,82M+1.94%
2026-08-25$560,01$570,51$559,25 $567,29$522,67K+1.30%
2026-08-24$554,36$561,27$547,19 $559,93$479,80K+1.00%
2026-08-23$550,92$555,30$550,71 $553,93$131,42K+0.55%
2026-08-22$552,38$552,91$547,87 $551,39$366,60K-0.18%
2026-08-21$546,09$554,04$543,88 $553,05$575,48K+1.27%
2026-08-20$550,33$554,92$539,77 $546,22$1,09M-0.75%
2026-08-19$545,82$554,26$538,05 $550,35$1,02M+0.83%
2026-08-18$569,00$569,75$543,75 $545,05$1,28M-4.21%
2026-08-17$591,65$591,91$565,35 $569,00$573,58K-3.83%
2026-08-16$591,89$592,83$590,37 $591,19$93,21K-0.12%
2026-08-15$591,03$592,23$588,96 $591,74$234,92K+0.12%
2026-08-14$594,25$602,36$589,93 $591,08$534,71K-0.53%
2026-08-13$579,60$596,15$578,90 $594,16$844,16K+2.51%
2026-08-12$600,34$604,25$578,42 $579,48$976,93K-3.47%
2026-08-11$594,94$612,65$593,79 $599,84$575,47K+0.82%
2026-08-10$594,71$609,18$592,15 $594,08$1,04M-0.11%
2026-08-09$594,40$597,40$593,67 $595,03$62,82K+0.11%
2026-08-08$592,20$594,44$591,34 $594,10$140,66K+0.32%
2026-08-07$589,40$598,81$585,42 $591,90$248,47K+0.42%
2026-08-06$591,24$596,35$586,34 $589,67$338,34K-0.27%
2026-08-05$589,14$603,88$580,95 $592,30$581,88K+0.54%
2026-08-04$589,87$593,17$576,12 $589,37$525,14K-0.08%
2026-08-03$555,88$597,75$555,88 $589,84$264,43K+6.11%
2026-08-02$554,21$560,87$554,21 $555,71$69,55K+0.27%
2026-08-01$554,00$555,52$551,08 $553,30$138,20K-0.13%
2026-07-31$543,15$558,86$541,19 $554,52$958,67K+2.09%
2026-07-30$543,35$550,12$525,72 $542,92$2,81M-0.08%
2026-07-29$598,15$600,03$519,72 $543,23$2,62M-9.18%
2026-07-28$595,68$600,66$587,81 $598,00$85,19K+0.39%
2026-07-27$600,66$610,00$594,42 $595,75$181,73K-0.82%
2026-07-26$599,92$602,05$597,71 $602,05$1,99K+0.36%
2026-07-25$594,49$599,85$594,18 $599,85$2,60K+0.90%
2026-07-24$607,64$610,65$595,13 $596,51$40,30K-1.83%
2026-07-23$621,85$623,28$599,42 $606,83$93,36K-2.42%
2026-07-22$642,35$647,28$617,58 $620,41$30,48K-3.42%
2026-07-21$645,27$654,77$640,37 $641,35$60,00K-0.61%
2026-07-20$643,38$652,77$638,77 $643,78$14,50K+0.06%
2026-07-19$640,20$642,00$638,64 $639,57$205,53-0.10%
2026-07-18$639,09$640,61$637,28 $640,36$5,07K+0.20%
2026-07-17$663,77$663,77$627,60 $640,13$12,36K-3.56%
2026-07-16$682,50$689,56$662,00 $666,00$8,07K-2.42%
Alla sektioner