CoinXview Tài sảnApp
VI
Coin: 1.265Sàn: 22Vốn hóa: $2,79T +1,99%KL 24h: $21,88BTỷ trọng vốn hóa: BTC 58,6% ETH 10,3%Gas ETH: 0,12 gweiUSDT P2P: 26.010 ₫Sợ hãi & Tham lam: 64/100

Lịch sử giá XHOOD

Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch XHOOD nhiều nhất. Hiện 365 ngày gần nhất.

Lợi nhuận theo tháng XHOOD

NămTh1Th2Th3Th4Th5Th6Th7Th8Th9Th10Th11Th12Cả năm
2026———————+22%+7,4%-15%——+12%

Thay đổi từ giá mở cửa ngày đầu tháng đến giá đóng cửa ngày cuối tháng (giờ UTC); tháng hiện tại tính đến hôm nay (viền đứt). Cột "Cả năm" là lợi nhuận cộng dồn các tháng có dữ liệu. Quá khứ không bảo đảm tương lai.

Tải toàn bộ lịch sử (CSV, mở bằng Excel)

NgàyMở cửaCao nhấtThấp nhấtĐóng cửaKhối lượngThay đổi
27/10/2026$93,80$96,61$92,89 $96,44$87,93K+2.81%
26/10/2026$95,13$95,23$91,86 $93,80$182,31K-1.40%
25/10/2026$95,31$96,02$94,66 $95,13$62,97K-0.19%
24/10/2026$94,99$95,34$93,75 $95,30$47,37K+0.33%
23/10/2026$96,32$98,12$94,37 $95,00$199,15K-1.37%
22/10/2026$100,37$101,40$95,78 $96,21$299,92K-4.14%
21/10/2026$99,58$103,11$99,09 $100,34$352,35K+0.76%
20/10/2026$96,60$101,20$94,53 $99,35$333,46K+2.85%
19/10/2026$99,67$101,31$96,44 $96,53$405,90K-3.15%
18/10/2026$97,85$99,85$96,52 $99,72$98,44K+1.91%
17/10/2026$98,66$99,04$96,77 $97,82$50,30K-0.85%
16/10/2026$103,07$104,47$97,67 $98,63$396,83K-4.31%
15/10/2026$99,40$104,37$94,68 $103,05$429,31K+3.67%
14/10/2026$110,60$111,73$99,11 $99,36$322,30K-10.16%
13/10/2026$107,74$112,00$106,76 $110,49$268,22K+2.55%
12/10/2026$110,42$111,14$107,72 $107,72$336,81K-2.45%
11/10/2026$109,58$110,49$109,19 $110,46$13,24K+0.80%
10/10/2026$109,26$109,65$109,22 $109,59$7,87K+0.30%
09/10/2026$107,18$109,90$106,86 $109,24$195,72K+1.92%
08/10/2026$109,77$110,01$105,25 $107,09$420,25K-2.44%
07/10/2026$112,27$112,49$107,55 $109,82$303,96K-2.18%
06/10/2026$114,07$116,29$111,77 $112,36$132,19K-1.50%
05/10/2026$114,43$115,46$112,61 $114,12$342,89K-0.27%
04/10/2026$113,35$114,74$113,10 $114,49$28,78K+1.01%
03/10/2026$112,88$113,45$112,80 $113,40$14,93K+0.46%
02/10/2026$111,56$119,34$111,43 $112,88$866,32K+1.18%
01/10/2026$113,02$114,35$110,76 $111,49$367,42K-1.35%
30/09/2026$117,40$123,29$112,06 $113,02$628,87K-3.73%
29/09/2026$116,22$119,12$115,02 $117,40$260,84K+1.02%
28/09/2026$118,84$120,00$114,99 $116,16$449,86K-2.26%
27/09/2026$118,99$120,20$118,40 $118,84$155,20K-0.13%
26/09/2026$119,00$119,00$117,84 $118,92$123,10K-0.07%
25/09/2026$120,73$123,06$117,65 $118,89$467,31K-1.52%
24/09/2026$122,70$123,53$119,37 $120,74$615,56K-1.60%
23/09/2026$123,97$126,69$121,78 $122,72$764,85K-1.01%
22/09/2026$122,62$126,00$119,61 $123,92$847,15K+1.06%
21/09/2026$119,98$126,67$119,79 $122,72$1,26M+2.28%
20/09/2026$119,50$120,16$116,84 $120,02$197,12K+0.44%
19/09/2026$119,92$120,37$119,24 $119,52$98,31K-0.33%
18/09/2026$109,35$120,60$109,18 $119,98$1,91M+9.72%
17/09/2026$106,00$111,54$105,68 $109,35$2,09M+3.16%
16/09/2026$109,20$111,93$101,80 $105,82$1,21M-3.10%
15/09/2026$114,31$114,44$105,99 $109,20$978,95K-4.47%
14/09/2026$109,71$116,35$109,71 $114,34$1,33M+4.22%
13/09/2026$111,63$111,63$107,25 $109,74$367,65K-1.69%
12/09/2026$112,31$112,62$111,35 $111,64$65,47K-0.60%
11/09/2026$110,57$116,27$110,54 $112,31$1,09M+1.57%
10/09/2026$114,40$116,23$110,36 $110,48$887,00K-3.43%
09/09/2026$117,72$121,19$113,91 $114,27$942,68K-2.93%
08/09/2026$123,76$126,61$117,06 $117,73$1,83M-4.87%
07/09/2026$126,37$127,33$122,06 $123,86$587,15K-1.99%
06/09/2026$125,95$127,81$124,01 $126,40$576,30K+0.36%
05/09/2026$121,95$126,46$120,22 $125,99$245,74K+3.31%
04/09/2026$123,96$125,99$118,45 $121,83$1,49M-1.72%
03/09/2026$108,87$124,97$108,24 $123,91$1,32M+13.81%
02/09/2026$103,94$109,82$101,18 $109,05$1,27M+4.92%
01/09/2026$105,25$109,65$102,59 $103,95$1,52M-1.24%
31/08/2026$104,81$105,42$100,73 $105,14$769,00K+0.31%
30/08/2026$105,06$107,70$104,23 $104,85$408,97K-0.20%
29/08/2026$104,32$105,16$104,20 $105,10$26,96K+0.75%
28/08/2026$109,76$110,78$103,90 $104,05$461,67K-5.20%
27/08/2026$109,58$112,12$107,64 $109,63$544,38K+0.05%
26/08/2026$111,35$112,17$108,01 $109,73$490,46K-1.45%
25/08/2026$103,60$112,42$103,07 $111,29$1,00M+7.42%
24/08/2026$109,87$109,94$103,22 $103,59$1,73M-5.72%
23/08/2026$106,94$109,88$106,89 $109,88$215,69K+2.75%
22/08/2026$108,51$109,05$106,41 $106,96$349,07K-1.43%
21/08/2026$95,25$109,62$95,17 $108,61$1,76M+14.03%
20/08/2026$98,29$101,87$93,78 $95,29$986,04K-3.05%
19/08/2026$91,33$99,44$90,39 $98,37$716,49K+7.71%
18/08/2026$96,52$96,52$91,21 $91,27$335,38K-5.44%
17/08/2026$96,39$97,01$94,16 $96,47$232,17K+0.08%
16/08/2026$95,99$96,41$95,93 $96,41$10,12K+0.44%
15/08/2026$95,68$96,02$95,55 $95,98$8,42K+0.31%
14/08/2026$99,63$99,88$95,53 $95,56$416,04K-4.09%
13/08/2026$95,24$100,35$95,00 $99,81$217,02K+4.80%
12/08/2026$94,45$97,06$93,55 $95,13$140,07K+0.72%
11/08/2026$94,56$95,52$92,97 $94,46$50,89K-0.11%
10/08/2026$93,75$94,93$92,60 $94,53$85,76K+0.83%
09/08/2026$94,61$94,61$93,81 $93,81$9,07K-0.85%
08/08/2026$93,63$94,61$93,49 $94,53$13,75K+0.96%
07/08/2026$91,26$95,79$90,83 $93,64$260,45K+2.61%
06/08/2026$93,00$93,19$90,72 $91,20$775,05K-1.94%
05/08/2026$93,23$95,52$92,53 $92,84$349,78K-0.42%
04/08/2026$90,78$95,59$90,22 $93,30$223,12K+2.78%
03/08/2026$88,81$92,23$85,82 $91,10$37,34K+2.58%
02/08/2026$86,35$88,87$86,35 $88,87$16,60K+2.92%
01/08/2026$86,36$86,39$85,78 $86,10$2,12K-0.30%
31/07/2026$87,60$89,51$84,00 $86,20$150,44K-1.60%
30/07/2026$88,56$92,23$85,98 $87,37$281,37K-1.34%
29/07/2026$93,83$94,21$85,92 $88,91$73,90K-5.24%
28/07/2026$94,78$94,78$88,36 $93,74$35,65K-1.10%
27/07/2026$96,87$99,36$93,55 $95,00$5,63K-1.93%
26/07/2026$94,87$96,91$94,87 $96,91$2,97K+2.15%
25/07/2026$94,91$94,91$94,45 $94,87$1,72K-0.04%
24/07/2026$101,50$101,96$93,06 $94,82$59,49K-6.58%
23/07/2026$104,67$104,67$101,33 $101,47$2,72K-3.06%
Tất cả mục