CoinXview PortföljApp
SV
Mynt: 1 263Börser: 22Börsvärde: $2,77T +2,70%Volym 24h: $35,19BDominans: BTC 58,6% ETH 10,8%ETH-gas: 0,05 gweiRädsla & girighet: 62/100

Lịch sử giá XTQQQ

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

Månadsavkastning XTQQQ

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026————————+10%-20%+1,7%—-11%

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
2026-11-04$60,74$64,33$56,30 $64,13$1,26M+5.58%
2026-11-03$60,27$61,87$59,05 $60,80$345,91K+0.88%
2026-11-02$63,90$64,41$59,53 $60,27$341,38K-5.68%
2026-11-01$63,06$64,09$63,03 $63,84$41,75K+1.24%
2026-10-31$62,73$63,34$62,71 $63,07$98,34K+0.54%
2026-10-30$66,23$66,36$60,10 $62,77$1,46M-5.22%
2026-10-29$70,13$70,74$65,65 $66,26$557,78K-5.52%
2026-10-28$71,22$73,52$69,82 $70,18$396,01K-1.46%
2026-10-27$69,18$71,50$67,56 $71,47$514,42K+3.31%
2026-10-26$66,48$69,34$65,80 $69,17$449,01K+4.05%
2026-10-25$66,35$67,60$66,06 $66,50$50,37K+0.23%
2026-10-24$66,72$66,85$65,38 $66,35$103,03K-0.55%
2026-10-23$66,37$68,09$65,95 $66,51$362,95K+0.21%
2026-10-22$71,47$71,55$66,00 $66,32$490,02K-7.21%
2026-10-21$71,76$73,49$71,14 $71,20$189,03K-0.78%
2026-10-20$72,03$72,69$68,61 $72,04$404,19K+0.01%
2026-10-19$69,68$73,09$69,68 $72,02$174,94K+3.36%
2026-10-18$67,54$69,67$66,96 $69,67$75,55K+3.15%
2026-10-17$68,42$69,50$66,81 $67,55$97,46K-1.27%
2026-10-16$73,10$74,47$68,07 $68,41$422,55K-6.42%
2026-10-15$72,49$74,22$70,75 $73,04$431,41K+0.76%
2026-10-14$78,98$79,67$72,25 $72,32$454,00K-8.43%
2026-10-13$79,56$79,56$77,66 $78,67$137,03K-1.12%
2026-10-12$82,38$82,49$79,55 $79,56$122,46K-3.42%
2026-10-11$81,36$82,37$81,14 $82,37$32,43K+1.24%
2026-10-10$81,43$81,69$81,13 $81,39$6,11K-0.05%
2026-10-09$80,51$82,48$80,46 $81,43$127,86K+1.14%
2026-10-08$83,94$84,00$79,03 $80,55$164,14K-4.04%
2026-10-07$84,32$84,53$82,00 $83,97$147,50K-0.42%
2026-10-06$83,25$85,31$83,00 $84,37$117,58K+1.35%
2026-10-05$81,59$83,37$80,48 $83,25$61,86K+2.03%
2026-10-04$81,53$81,85$81,37 $81,75$12,24K+0.27%
2026-10-03$81,10$81,53$80,95 $81,53$8,20K+0.53%
2026-10-02$79,20$82,61$79,20 $81,00$165,52K+2.27%
2026-10-01$78,90$81,30$77,08 $79,12$159,57K+0.28%
2026-09-30$78,18$79,66$77,43 $79,01$83,53K+1.06%
2026-09-29$77,33$78,21$76,13 $78,09$135,03K+0.98%
2026-09-28$79,28$79,42$75,50 $77,38$186,08K-2.40%
2026-09-27$79,32$79,84$79,13 $79,19$14,85K-0.16%
2026-09-26$79,83$79,83$79,07 $79,24$18,47K-0.74%
2026-09-25$78,13$80,36$78,12 $79,82$112,62K+2.16%
2026-09-24$78,43$79,04$76,06 $78,09$75,10K-0.43%
2026-09-23$80,97$81,10$77,91 $78,71$171,35K-2.79%
2026-09-22$79,44$81,03$78,11 $81,03$131,43K+2.00%
2026-09-21$72,85$79,44$72,85 $79,41$133,99K+9.00%
2026-09-20$72,68$72,85$72,00 $72,85$4,46K+0.23%
2026-09-19$72,78$72,92$72,31 $72,56$10,93K-0.30%
2026-09-18$71,21$73,11$70,90 $72,80$80,54K+2.23%
2026-09-17$69,19$71,69$69,05 $71,21$82,36K+2.92%
2026-09-16$68,17$69,90$67,85 $69,17$71,63K+1.47%
2026-09-15$69,38$69,59$67,84 $68,09$71,04K-1.86%
2026-09-14$69,17$70,25$67,50 $69,19$161,97K+0.03%
2026-09-13$70,89$70,89$69,17 $69,18$23,08K-2.41%
2026-09-12$71,06$71,25$70,79 $70,85$28,60K-0.30%
2026-09-11$69,51$71,72$69,05 $71,01$75,73K+2.16%
2026-09-10$71,62$71,66$69,00 $69,51$233,27K-2.95%
2026-09-09$72,01$72,62$71,00 $71,38$42,11K-0.87%
2026-09-08$72,36$73,68$71,60 $72,01$52,87K-0.48%
2026-09-07$72,47$72,70$72,07 $72,23$57,77K-0.33%
2026-09-06$72,61$72,73$72,36 $72,47$33,78K-0.19%
2026-09-05$72,19$72,69$72,05 $72,48$8,27K+0.40%
2026-09-04$71,95$73,26$71,73 $72,10$51,51K+0.21%
2026-09-03$69,55$72,39$69,01 $71,85$71,22K+3.31%
2026-09-02$69,31$69,73$68,40 $69,71$42,80K+0.58%
2026-09-01$71,82$72,19$69,30 $69,31$40,73K-3.49%
2026-08-31$70,71$72,04$70,30 $71,94$34,96K+1.74%
2026-08-30$72,12$72,72$70,80 $70,80$48,14K-1.83%
2026-08-29$71,66$72,09$71,55 $72,01$68,20K+0.49%
2026-08-28$72,95$74,10$71,50 $71,78$167,91K-1.60%
2026-08-27$72,57$73,33$71,43 $72,65$88,90K+0.11%
2026-08-26$70,00$72,77$69,36 $72,77$43,79K+3.96%
2026-08-25$69,03$71,22$68,60 $70,04$272,88K+1.46%
2026-08-24$71,36$71,43$68,20 $69,03$179,32K-3.27%
2026-08-23$71,06$71,36$70,59 $71,36$3,29K+0.42%
2026-08-22$71,27$71,53$70,36 $71,02$10,27K-0.35%
2026-08-21$70,66$72,15$70,05 $71,26$51,32K+0.85%
2026-08-20$72,95$73,27$69,84 $70,52$78,48K-3.33%
2026-08-19$72,08$73,89$71,24 $73,01$161,78K+1.29%
2026-08-18$77,47$77,47$72,08 $72,08$285,92K-6.96%
2026-08-17$77,42$78,25$77,19 $77,47$25,13K+0.06%
2026-08-16$77,06$77,72$77,06 $77,52$2,33K+0.60%
2026-08-15$76,84$77,21$76,82 $77,21$2,37K+0.48%
2026-08-14$77,31$78,22$76,11 $76,84$45,46K-0.61%
2026-08-13$74,75$77,72$74,61 $77,31$47,66K+3.42%
Alla sektioner