CoinXview พอร์ตApp
TH
เหรียญ: 1,230กระดานเทรด: 22มาร์เก็ตแคป: $2.54T −0.03%วอลุ่ม 24h: $16.15Bสัดส่วนมาร์เก็ตแคป: BTC 58.7% ETH 10.2%ค่าแก๊ส ETH: 0.32 gweiความกลัว & ความโลภ: 26/100

Lịch sử giá XMSTR

ราคาเปิด สูงสุด ต่ำสุด ปิด และวอลุ่มรายวัน (UTC) จากกระดานที่มีวอลุ่ม XMSTR มากที่สุด แสดง 365 วันล่าสุด

ผลตอบแทนรายเดือน XMSTR

ปีม.ค.ก.พ.มี.ค.เม.ย.พ.ค.มิ.ย.ก.ค.ส.ค.ก.ย.ต.ค.พ.ย.ธ.ค.ทั้งปี
2026———————+42%+17%-13%-3.8%—+38%

การเปลี่ยนแปลงจากราคาเปิดของวันแรกถึงราคาปิดของวันสุดท้ายของแต่ละเดือน (UTC) เดือนปัจจุบันนับถึงวันนี้ (กรอบเส้นประ) “ทั้งปี” คิดทบต้นจากเดือนที่มีข้อมูล ผลงานในอดีตไม่ได้รับประกันผลลัพธ์ในอนาคต

ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)

วันที่เปิดสูงสุดต่ำสุดปิดวอลุ่มการเปลี่ยนแปลง
08/11/2569$127.63$129.12$126.77 $128.39$1.08M+0.60%
07/11/2569$128.86$129.83$127.00 $127.65$644.94K-0.94%
06/11/2569$128.38$132.21$126.02 $128.87$5.74M+0.38%
05/11/2569$143.74$145.61$124.29 $128.31$7.11M-10.73%
04/11/2569$135.01$146.43$129.44 $143.79$9.45M+6.50%
03/11/2569$131.33$138.60$129.20 $134.98$8.65M+2.78%
02/11/2569$135.75$137.65$129.84 $131.31$5.60M-3.27%
01/11/2569$133.47$136.34$133.36 $135.69$1.93M+1.66%
31/10/2569$132.26$134.26$132.23 $133.43$1.24M+0.88%
30/10/2569$134.02$137.58$124.93 $132.26$9.59M-1.31%
29/10/2569$144.31$144.94$133.87 $134.02$6.34M-7.13%
28/10/2569$141.31$147.36$138.90 $144.31$4.29M+2.12%
27/10/2569$140.72$142.48$138.64 $141.28$3.99M+0.40%
26/10/2569$143.80$144.83$137.71 $140.72$4.65M-2.14%
25/10/2569$145.17$145.89$142.92 $143.81$2.12M-0.94%
24/10/2569$146.73$147.28$140.32 $145.19$3.90M-1.05%
23/10/2569$144.94$152.35$143.35 $146.70$5.18M+1.21%
22/10/2569$151.80$152.83$143.49 $144.88$7.44M-4.56%
21/10/2569$144.53$155.77$143.46 $151.74$6.42M+4.99%
20/10/2569$136.14$146.84$133.54 $144.49$5.70M+6.13%
19/10/2569$138.08$141.50$135.89 $136.01$6.86M-1.50%
18/10/2569$136.32$138.45$134.14 $138.15$1.76M+1.34%
17/10/2569$135.86$137.24$133.68 $136.32$2.12M+0.34%
16/10/2569$148.72$149.87$134.37 $135.86$6.37M-8.65%
15/10/2569$142.03$151.76$135.25 $148.70$8.86M+4.70%
14/10/2569$152.67$154.87$141.51 $142.03$6.10M-6.97%
13/10/2569$149.69$156.65$147.42 $152.64$5.34M+1.97%
12/10/2569$157.69$159.19$149.60 $149.62$4.51M-5.12%
11/10/2569$155.58$158.65$154.87 $157.62$856.14K+1.31%
10/10/2569$155.03$156.65$154.29 $155.55$865.57K+0.34%
09/10/2569$151.85$158.19$150.85 $155.00$4.44M+2.07%
08/10/2569$154.61$155.02$147.60 $151.84$5.80M-1.79%
07/10/2569$164.77$165.03$152.70 $154.59$5.16M-6.18%
06/10/2569$164.24$168.71$163.26 $164.92$5.13M+0.41%
05/10/2569$165.02$166.46$160.19 $164.32$4.75M-0.42%
04/10/2569$163.37$165.79$161.86 $164.93$3.02M+0.95%
03/10/2569$160.26$163.46$160.20 $163.42$1.00M+1.97%
02/10/2569$161.06$170.03$155.98 $160.30$10.08M-0.47%
01/10/2569$153.43$161.58$152.68 $161.03$5.17M+4.95%
30/09/2569$155.87$163.40$152.00 $153.36$8.11M-1.61%
29/09/2569$157.43$162.06$152.62 $155.77$6.22M-1.05%
28/09/2569$160.80$162.04$154.14 $157.40$5.72M-2.11%
27/09/2569$160.42$162.74$159.79 $160.96$1.49M+0.34%
26/09/2569$159.15$160.43$158.17 $160.43$1.95M+0.80%
25/09/2569$161.44$165.07$157.00 $159.12$3.97M-1.44%
24/09/2569$162.34$164.99$156.09 $161.35$4.79M-0.61%
23/09/2569$168.05$172.94$160.80 $162.33$6.61M-3.40%
22/09/2569$169.42$171.19$161.14 $168.05$5.71M-0.81%
21/09/2569$156.45$170.26$154.00 $169.40$9.93M+8.28%
20/09/2569$158.31$159.21$151.07 $156.43$5.84M-1.19%
19/09/2569$153.10$159.86$152.78 $158.31$4.61M+3.40%
18/09/2569$131.73$154.00$131.43 $153.03$6.00M+16.17%
17/09/2569$127.86$133.48$127.67 $131.70$4.81M+3.00%
16/09/2569$128.53$131.18$123.80 $127.85$5.42M-0.53%
15/09/2569$134.45$134.62$125.65 $128.53$4.53M-4.40%
14/09/2569$128.77$138.11$127.45 $134.33$4.75M+4.32%
13/09/2569$130.02$130.96$127.66 $128.76$1.58M-0.97%
12/09/2569$130.56$131.48$129.72 $130.06$451.38K-0.38%
11/09/2569$127.41$137.94$126.88 $130.59$5.00M+2.50%
10/09/2569$133.31$134.52$127.40 $127.40$5.14M-4.43%
09/09/2569$136.77$141.88$132.36 $133.31$4.98M-2.53%
08/09/2569$141.83$143.78$135.66 $136.79$4.91M-3.55%
07/09/2569$146.63$146.99$140.24 $141.84$3.53M-3.27%
06/09/2569$143.70$147.26$142.74 $146.68$2.02M+2.07%
05/09/2569$142.54$145.00$141.69 $143.68$1.08M+0.80%
04/09/2569$143.41$144.32$135.36 $142.54$4.76M-0.61%
03/09/2569$123.35$145.71$122.45 $143.44$6.92M+16.29%
02/09/2569$125.01$127.60$121.30 $123.52$4.99M-1.19%
01/09/2569$131.60$133.06$123.62 $125.01$4.59M-5.01%
31/08/2569$127.55$133.57$126.09 $131.65$2.77M+3.21%
30/08/2569$129.55$133.49$125.64 $127.68$1.45M-1.44%
29/08/2569$128.05$129.58$127.13 $129.55$776.77K+1.17%
28/08/2569$138.95$143.10$126.46 $127.74$9.35M-8.07%
27/08/2569$125.29$139.71$124.05 $139.05$7.09M+10.98%
26/08/2569$124.71$126.62$121.07 $125.32$2.70M+0.49%
25/08/2569$122.76$128.64$118.88 $124.60$10.83M+1.50%
24/08/2569$120.97$128.08$117.86 $122.62$3.56M+1.36%
23/08/2569$120.02$121.55$116.66 $120.88$2.82M+0.72%
22/08/2569$121.47$123.85$118.52 $120.00$6.22M-1.21%
21/08/2569$113.84$127.67$113.83 $121.48$11.23M+6.71%
20/08/2569$108.02$116.33$106.76 $113.85$9.00M+5.40%
19/08/2569$93.17$109.54$92.21 $108.00$11.54M+15.92%
18/08/2569$97.95$98.20$92.34 $93.18$3.62M-4.87%
17/08/2569$93.81$98.60$93.00 $97.98$3.25M+4.45%
16/08/2569$94.44$94.91$93.52 $93.80$345.87K-0.68%
15/08/2569$93.22$94.59$93.22 $94.42$460.77K+1.29%
14/08/2569$97.18$97.57$91.82 $93.22$3.23M-4.07%
13/08/2569$95.05$98.90$94.41 $97.18$3.14M+2.24%
12/08/2569$96.57$98.54$94.69 $95.03$3.00M-1.59%
11/08/2569$97.10$99.37$95.28 $96.60$2.90M-0.51%
10/08/2569$101.95$102.17$96.40 $97.06$2.85M-4.80%
09/08/2569$101.79$103.53$101.35 $101.94$553.42K+0.15%
08/08/2569$100.27$102.13$100.11 $101.85$500.75K+1.58%
07/08/2569$96.77$105.44$96.45 $100.33$4.52M+3.68%
06/08/2569$97.89$98.77$95.61 $96.79$1.12M-1.12%
05/08/2569$97.49$99.26$96.26 $97.93$1.89M+0.45%
04/08/2569$94.27$98.10$93.27 $97.53$945.87K+3.46%
03/08/2569$94.49$96.13$91.26 $94.22$887.00K-0.29%
02/08/2569$93.08$94.84$93.08 $94.49$211.05K+1.51%
01/08/2569$92.90$94.59$92.15 $93.00$236.24K+0.11%
31/07/2569$97.91$98.74$89.50 $92.84$1.86M-5.18%
30/07/2569$94.37$98.28$93.69 $97.89$957.15K+3.73%
29/07/2569$96.70$100.07$92.25 $94.56$1.33M-2.21%
28/07/2569$96.21$98.39$93.25 $96.79$1.55M+0.60%
27/07/2569$94.95$99.18$93.39 $96.17$2.25M+1.28%
26/07/2569$93.32$95.37$93.17 $95.12$47.20K+1.93%
25/07/2569$91.49$93.53$91.21 $93.34$176.08K+2.02%
24/07/2569$94.20$95.80$90.15 $91.36$1.39M-3.01%
23/07/2569$100.15$100.85$92.68 $94.23$2.81M-5.91%
22/07/2569$102.14$102.45$98.37 $100.17$2.18M-1.93%
21/07/2569$98.10$104.44$98.10 $101.92$11.52M+3.89%
20/07/2569$95.57$100.70$94.42 $98.20$126.22K+2.75%
19/07/2569$96.08$96.51$94.68 $95.86$13.48K-0.23%
18/07/2569$95.17$96.07$95.09 $95.83$11.35K+0.69%
17/07/2569$92.96$95.41$90.32 $95.10$235.34K+2.30%
16/07/2569$95.82$96.42$92.77 $92.77$79.47K-3.18%
ทุกหมวด