CoinXview PortföljApp
SV
Mynt: 1 270Börser: 22Börsvärde: $2,67T −0,42%Volym 24h: $23,81BDominans: BTC 58,4% ETH 10,5%ETH-gas: 0,30 gweiRädsla & girighet: 52/100

Lịch sử giá XORCL

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

Månadsavkastning XORCL

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+15%-8,1%-4,8%-5,0%—-4%

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$120,08$125,55$117,03 $124,08$216,78K+3.33%
2026-11-02$131,35$133,20$118,68 $120,13$519,61K-8.54%
2026-11-01$130,55$131,54$130,53 $131,36$17,54K+0.62%
2026-10-31$131,22$131,33$130,05 $130,73$20,40K-0.37%
2026-10-30$135,12$135,31$129,54 $130,99$393,43K-3.06%
2026-10-29$141,06$145,26$133,90 $135,03$728,03K-4.27%
2026-10-28$131,45$148,32$129,00 $141,12$619,52K+7.36%
2026-10-27$126,65$132,44$125,83 $131,89$99,45K+4.14%
2026-10-26$126,83$128,18$124,10 $126,71$186,84K-0.09%
2026-10-25$126,22$127,87$125,44 $126,86$18,35K+0.51%
2026-10-24$126,33$126,50$124,91 $126,28$50,89K-0.04%
2026-10-23$125,17$128,47$124,63 $126,33$101,76K+0.93%
2026-10-22$128,20$128,57$123,04 $125,16$378,04K-2.37%
2026-10-21$133,21$134,39$128,00 $128,09$499,72K-3.84%
2026-10-20$129,64$134,45$127,47 $133,26$469,21K+2.79%
2026-10-19$130,03$131,52$129,27 $129,58$297,04K-0.35%
2026-10-18$127,52$130,16$126,61 $130,04$75,70K+1.98%
2026-10-17$128,02$128,65$126,01 $127,48$53,57K-0.42%
2026-10-16$133,50$135,16$127,60 $127,74$241,86K-4.31%
2026-10-15$127,62$135,11$127,51 $133,33$561,77K+4.47%
2026-10-14$143,13$144,15$127,63 $127,63$377,72K-10.83%
2026-10-13$137,15$144,24$135,25 $143,23$386,69K+4.43%
2026-10-12$142,17$142,86$136,80 $136,94$232,95K-3.68%
2026-10-11$141,36$142,36$141,06 $142,33$33,34K+0.69%
2026-10-10$141,67$141,73$141,33 $141,37$17,93K-0.21%
2026-10-09$136,19$142,90$135,74 $141,49$372,05K+3.89%
2026-10-08$143,90$144,04$134,76 $136,17$480,36K-5.37%
2026-10-07$145,03$145,35$141,35 $144,07$461,93K-0.66%
2026-10-06$142,87$146,81$142,71 $145,01$685,50K+1.50%
2026-10-05$143,21$146,61$142,23 $142,84$392,08K-0.26%
2026-10-04$142,30$143,58$142,30 $143,57$33,38K+0.89%
2026-10-03$142,49$142,49$141,82 $142,31$46,84K-0.13%
2026-10-02$138,42$144,82$138,31 $142,40$458,44K+2.88%
2026-10-01$137,25$141,36$135,51 $138,46$534,78K+0.88%
2026-09-30$139,13$139,70$135,00 $137,20$518,32K-1.39%
2026-09-29$132,49$143,61$132,16 $139,06$589,82K+4.96%
2026-09-28$137,52$137,69$131,77 $132,48$315,28K-3.66%
2026-09-27$138,05$138,48$136,67 $137,51$61,11K-0.39%
2026-09-26$137,32$138,07$136,70 $137,96$74,73K+0.47%
2026-09-25$139,82$141,32$137,07 $137,18$516,79K-1.89%
2026-09-24$144,40$144,66$133,70 $139,77$1,45M-3.21%
2026-09-23$148,88$149,84$144,28 $144,44$463,16K-2.98%
2026-09-22$149,20$153,51$148,25 $148,96$1,25M-0.16%
2026-09-21$147,41$150,06$146,40 $149,27$1,16M+1.26%
2026-09-20$147,28$147,65$145,45 $147,47$138,57K+0.13%
2026-09-19$147,56$147,67$146,79 $147,23$64,39K-0.22%
2026-09-18$150,54$152,16$144,66 $147,66$659,10K-1.91%
2026-09-17$144,49$152,03$144,49 $150,69$635,86K+4.29%
2026-09-16$140,10$146,84$139,50 $144,83$337,20K+3.38%
2026-09-15$144,55$144,88$140,11 $140,36$607,90K-2.90%
2026-09-14$146,99$149,01$141,18 $144,25$853,13K-1.86%
2026-09-13$149,46$151,06$146,26 $146,92$116,27K-1.70%
2026-09-12$148,65$152,06$146,25 $149,88$128,41K+0.83%
2026-09-11$159,53$165,86$147,72 $148,16$1,79M-7.13%
2026-09-10$162,10$167,51$151,69 $159,40$1,91M-1.67%
2026-09-09$163,78$164,90$160,44 $162,34$473,48K-0.88%
2026-09-08$162,84$170,54$160,86 $163,67$994,09K+0.51%
2026-09-07$161,03$163,24$160,15 $162,77$96,63K+1.08%
2026-09-06$159,94$161,34$159,93 $160,58$27,83K+0.40%
2026-09-05$159,49$159,94$159,19 $159,94$17,50K+0.28%
2026-09-04$154,26$160,45$154,16 $159,32$862,13K+3.28%
2026-09-03$145,92$156,70$145,35 $154,30$578,78K+5.74%
2026-09-02$141,23$146,69$138,68 $146,25$565,88K+3.55%
2026-09-01$149,29$149,52$140,04 $141,22$495,05K-5.41%
2026-08-31$149,92$151,20$148,00 $149,35$296,58K-0.38%
2026-08-30$151,18$151,79$149,80 $150,19$60,82K-0.65%
2026-08-29$150,98$151,37$150,77 $150,96$11,71K-0.01%
2026-08-28$151,61$153,83$149,72 $150,86$296,22K-0.49%
2026-08-27$151,15$153,61$147,67 $151,68$540,14K+0.35%
2026-08-26$144,67$151,52$143,77 $151,19$557,88K+4.51%
2026-08-25$142,63$146,19$141,97 $144,74$337,00K+1.48%
2026-08-24$147,35$147,66$141,48 $142,73$347,00K-3.14%
2026-08-23$146,90$147,37$146,32 $147,32$88,86K+0.29%
2026-08-22$146,61$146,87$145,72 $146,81$82,97K+0.14%
2026-08-21$142,06$148,31$142,06 $146,70$451,99K+3.27%
2026-08-20$144,72$145,87$141,19 $141,75$465,63K-2.05%
2026-08-19$141,85$146,14$137,63 $144,73$1,14M+2.03%
2026-08-18$146,99$147,20$141,44 $141,92$816,99K-3.45%
2026-08-17$151,40$151,49$145,72 $146,98$634,19K-2.92%
2026-08-16$151,23$151,70$151,09 $151,43$105,50K+0.13%
2026-08-15$151,07$151,37$150,74 $151,16$57,41K+0.06%
2026-08-14$156,40$156,98$149,06 $150,90$1,12M-3.52%
2026-08-13$153,22$159,36$151,55 $156,13$436,36K+1.90%
2026-08-12$147,22$154,96$146,42 $153,05$683,06K+3.96%
2026-08-11$149,88$152,66$144,45 $147,33$456,79K-1.70%
2026-08-10$146,91$152,01$146,83 $149,77$315,14K+1.95%
2026-08-09$147,03$147,76$146,88 $147,09$32,76K+0.04%
2026-08-08$146,42$147,46$146,19 $147,13$18,60K+0.48%
2026-08-07$143,55$147,15$142,58 $146,75$528,08K+2.23%
2026-08-06$142,42$146,81$138,30 $143,29$815,52K+0.61%
2026-08-05$145,25$147,73$142,33 $142,50$904,79K-1.89%
2026-08-04$142,74$148,87$139,03 $145,13$905,77K+1.67%
2026-08-03$131,31$143,54$131,08 $142,60$549,66K+8.60%
2026-08-02$129,76$131,63$129,63 $131,35$26,25K+1.23%
2026-08-01$129,62$129,88$128,77 $129,48$34,63K-0.11%
2026-07-31$129,81$133,16$126,01 $129,62$166,98K-0.15%
2026-07-30$118,37$129,64$118,01 $129,64$63,95K+9.52%
2026-07-29$120,58$121,83$115,85 $118,36$16,22K-1.84%
2026-07-28$119,47$122,57$115,13 $120,21$16,58K+0.62%
2026-07-27$118,37$121,79$116,94 $119,84$41,35K+1.24%
2026-07-26$116,21$118,97$115,95 $118,97$5,66K+2.38%
2026-07-25$115,28$115,85$114,84 $115,85$15,82K+0.49%
2026-07-24$122,64$124,01$115,15 $115,17$68,00K-6.09%
2026-07-23$126,56$126,78$120,13 $122,45$27,16K-3.25%
Alla sektioner