CoinXview PortfolioApp
TL
Coin: 1,243Mga Exchange: 22Market cap: $2.50T −3.14%Vol 24h: $28.27BDominance: BTC 59.0% ETH 9.9%ETH gas: 0.23 gweiTakot at Kasakiman: 25/100

Lịch sử giá XBSP

Araw-araw na open, high, low, close at volume (UTC), mula sa exchange na may pinakamalaking volume ng XBSP. Ipinapakita ang huling 365 araw.

Buwanang returns XBSP

TaonEnePebMarAbrMayoHunHulAgoSetOktNobDisBuong taon
2026————————-21%+38%-11%—-2%

Pagbabago mula sa open ng unang araw hanggang sa close ng huling araw ng bawat buwan (UTC); ang kasalukuyang buwan ay to date (dashed outline). Ang "Buong taon" ay nagko-compound ng mga buwan na may data. Ang nakaraang performance ay hindi garantiya ng mga resulta sa hinaharap.

I-download ang buong history (CSV, bubukas sa Excel)

PetsaBukasPinakamataasPinakamababaSaraVolumePagbabago
11/10/2026$41.78$41.85$39.70 $40.79$16.48K-2.37%
11/09/2026$43.09$44.21$40.61 $41.40$47.49K-3.92%
11/08/2026$42.68$42.70$42.40 $42.63$710.70-0.12%
11/07/2026$42.74$42.76$42.63 $42.64$1.26K-0.23%
11/06/2026$45.81$45.97$41.07 $42.64$94.10K-6.92%
11/05/2026$46.16$47.70$44.43 $45.00$55.32K-2.51%
11/04/2026$42.91$47.58$42.05 $46.50$67.75K+8.37%
11/03/2026$45.76$46.20$43.42 $43.42$13.74K-5.11%
11/02/2026$45.93$46.68$44.97 $46.32$30.71K+0.85%
11/01/2026$45.73$45.73$45.73 $45.73$442.95+0.00%
10/31/2026$46.14$46.14$45.72 $45.87$270.62-0.59%
10/30/2026$45.89$46.23$43.71 $45.42$51.33K-1.02%
10/29/2026$46.21$49.00$45.19 $46.01$261.41K-0.43%
10/28/2026$47.57$47.82$45.97 $46.45$64.20K-2.35%
10/27/2026$46.11$47.98$44.62 $47.38$207.43K+2.75%
10/26/2026$44.36$47.16$43.67 $46.27$226.33K+4.31%
10/25/2026$44.52$44.52$44.52 $44.52$4.45+0.00%
10/24/2026$44.40$44.64$44.37 $44.42$7.66K+0.05%
10/23/2026$45.73$46.62$43.12 $44.46$205.79K-2.78%
10/22/2026$44.09$47.38$43.49 $45.76$273.44K+3.79%
10/21/2026$46.58$46.72$42.73 $44.05$441.81K-5.43%
10/20/2026$45.52$46.23$43.47 $46.11$449.74K+1.30%
10/19/2026$47.65$49.75$45.36 $45.75$237.57K-3.99%
10/18/2026$47.71$47.99$47.19 $47.58$7.87K-0.27%
10/17/2026$47.80$48.54$47.62 $47.84$3.58K+0.08%
10/16/2026$56.50$57.29$46.31 $47.39$335.85K-16.12%
10/15/2026$53.24$59.43$49.74 $56.71$1.80M+6.52%
10/14/2026$38.12$58.25$37.93 $53.37$1.53M+40.01%
10/13/2026$36.68$38.30$36.66 $38.05$20.12K+3.74%
10/12/2026$38.13$38.13$35.97 $36.69$65.77K-3.78%
10/11/2026$38.07$38.07$38.07 $38.07—+0.00%
10/10/2026$38.04$38.07$38.00 $38.07$6.73K+0.08%
10/09/2026$37.61$38.81$37.11 $37.89$25.21K+0.74%
10/08/2026$40.79$41.52$36.97 $38.00$58.75K-6.84%
10/07/2026$33.12$42.04$32.87 $40.61$203.38K+22.61%
10/06/2026$31.97$33.94$31.92 $33.15$40.82K+3.69%
10/05/2026$32.06$32.95$31.58 $32.07$6.52K+0.03%
10/04/2026$32.39$32.53$32.09 $32.41$819.44+0.06%
10/03/2026$32.24$32.24$32.23 $32.24$23.98+0.00%
10/02/2026$32.79$33.09$32.02 $32.02$4.16K-2.35%
10/01/2026$33.12$33.57$31.97 $32.45$21.71K-2.02%
09/30/2026$32.90$34.20$32.41 $33.09$69.87K+0.58%
09/29/2026$33.21$33.28$32.10 $32.97$5.61K-0.72%
09/28/2026$33.02$33.74$31.78 $33.70$19.36K+2.06%
09/27/2026$32.97$33.33$32.97 $33.22$10.33K+0.76%
09/26/2026$33.07$33.10$32.95 $32.95$532.94-0.36%
09/25/2026$33.18$33.30$31.87 $33.20$21.60K+0.06%
09/24/2026$34.89$34.89$32.56 $33.33$23.51K-4.47%
09/23/2026$37.01$37.01$34.67 $34.81$23.50K-5.94%
09/22/2026$38.45$38.78$37.00 $37.01$11.27K-3.75%
09/21/2026$38.37$38.90$37.03 $38.35$25.19K-0.05%
09/20/2026$38.46$38.46$38.15 $38.15$27.78-0.81%
09/19/2026$38.48$38.57$37.60 $38.51$11.42K+0.08%
09/18/2026$38.79$38.98$37.66 $38.10$36.73K-1.78%
09/17/2026$39.88$39.88$37.94 $38.52$15.85K-3.41%
09/16/2026$40.16$40.27$39.30 $39.37$16.48K-1.97%
09/15/2026$40.64$40.64$38.95 $39.45$14.71K-2.93%
09/14/2026$38.15$42.03$38.08 $41.07$30.91K+7.65%
09/13/2026$38.71$38.85$38.52 $38.75$2.44K+0.10%
09/12/2026$39.00$39.00$39.00 $39.00—+0.00%
09/11/2026$39.91$40.11$38.92 $39.00$24.94K-2.28%
09/10/2026$37.84$41.36$37.84 $39.92$50.15K+5.50%
09/09/2026$39.39$39.50$37.70 $37.84$38.45K-3.94%
09/08/2026$39.80$40.05$38.62 $39.36$10.97K-1.11%
09/07/2026$39.24$40.55$39.24 $39.90$870.16+1.68%
09/06/2026$39.39$39.41$39.30 $39.41$48.12+0.05%
09/05/2026$39.82$39.82$39.65 $39.65$34.54-0.43%
09/04/2026$41.83$42.07$39.39 $39.79$31.10K-4.88%
09/03/2026$41.12$42.23$40.72 $41.76$41.78K+1.56%
09/02/2026$41.11$41.84$40.61 $40.87$45.73K-0.58%
09/01/2026$41.63$42.46$39.83 $40.74$90.62K-2.14%
08/31/2026$43.38$44.13$41.19 $41.60$83.44K-4.10%
08/30/2026$43.36$43.92$43.02 $43.07$10.21K-0.67%
08/29/2026$43.17$43.57$43.17 $43.57$58.07+0.93%
08/28/2026$46.54$46.65$43.23 $43.41$21.81K-6.73%
08/27/2026$42.65$46.91$42.65 $46.54$35.51K+9.12%
08/26/2026$42.45$42.77$41.61 $42.37$54.45K-0.19%
08/25/2026$41.20$42.73$40.91 $42.04$48.79K+2.04%
08/24/2026$40.89$42.15$40.30 $41.08$20.98K+0.46%
08/23/2026$40.11$41.73$40.11 $41.32$4.62K+3.02%
08/22/2026$40.75$40.99$40.08 $40.14$14.69K-1.50%
08/21/2026$39.64$41.42$39.04 $40.72$76.47K+2.72%
08/20/2026$41.31$41.58$38.67 $39.89$40.84K-3.44%
08/19/2026$38.32$42.07$38.25 $41.34$76.56K+7.88%
08/18/2026$38.61$40.33$37.94 $37.96$59.30K-1.68%
08/17/2026$38.26$40.47$37.59 $38.83$132.59K+1.49%
08/16/2026$38.32$38.48$38.19 $38.19$362.04-0.34%
08/15/2026$38.51$38.96$38.06 $38.15$3.13K-0.93%
08/14/2026$40.82$41.82$38.27 $38.27$2.90K-6.25%
Lahat ng seksyon