用手机扫码下载 AppLịch sử giá XMETA
每日开盘、最高、最低、收盘价与成交额（UTC），取自 XMETA 成交量最大的交易所。显示最近 365 天。
月度收益 XMETA
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 全年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | +3.3% | +27% | -15% | +0.3% | — | +12% |
每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。
| 日期 | 收盘 | 涨跌 |
|---|---|---|
| 2026/11/03 | $616.99 | +1.02% |
| 2026/11/02 | $610.49 | -1.13% |
| 2026/11/01 | $617.38 | +0.39% |
| 2026/10/31 | $615.12 | -0.04% |
| 2026/10/30 | $615.36 | -1.23% |
| 2026/10/29 | $622.76 | +0.85% |
| 2026/10/28 | $617.60 | -0.57% |
| 2026/10/27 | $621.08 | -2.00% |
| 2026/10/26 | $633.46 | -1.44% |
| 2026/10/25 | $642.98 | -0.06% |
| 2026/10/24 | $643.53 | +0.26% |
| 2026/10/23 | $641.93 | -0.71% |
| 2026/10/22 | $647.07 | -9.25% |
| 2026/10/21 | $712.40 | +2.43% |
| 2026/10/20 | $695.62 | -1.52% |
| 2026/10/19 | $707.01 | -0.88% |
| 2026/10/18 | $712.99 | +1.05% |
| 2026/10/17 | $705.30 | -0.09% |
| 2026/10/16 | $706.31 | -3.69% |
| 2026/10/15 | $732.99 | +0.27% |
| 2026/10/14 | $730.94 | -4.19% |
| 2026/10/13 | $763.36 | +2.75% |
| 2026/10/12 | $741.68 | +2.60% |
| 2026/10/11 | $723.01 | +0.52% |
| 2026/10/10 | $719.46 | +0.15% |
| 2026/10/09 | $718.65 | -0.17% |
| 2026/10/08 | $719.92 | -0.46% |
| 2026/10/07 | $723.43 | -2.22% |
| 2026/10/06 | $739.68 | -0.39% |
| 2026/10/05 | $742.28 | +1.79% |
| 2026/10/04 | $729.63 | -0.13% |
| 2026/10/03 | $730.69 | +0.45% |
| 2026/10/02 | $727.57 | +0.15% |
| 2026/10/01 | $725.89 | -0.17% |
| 2026/09/30 | $727.81 | -2.12% |
| 2026/09/29 | $743.23 | +3.48% |
| 2026/09/28 | $718.24 | -4.15% |
| 2026/09/27 | $750.04 | +0.36% |
| 2026/09/26 | $747.49 | -0.15% |
| 2026/09/25 | $748.44 | -3.52% |
| 2026/09/24 | $775.64 | +5.48% |
| 2026/09/23 | $733.81 | -0.88% |
| 2026/09/22 | $740.50 | +0.09% |
| 2026/09/21 | $740.28 | +10.11% |
| 2026/09/20 | $672.35 | +0.19% |
| 2026/09/19 | $671.47 | +0.42% |
| 2026/09/18 | $668.43 | -1.92% |
| 2026/09/17 | $681.61 | +0.43% |
| 2026/09/16 | $678.59 | +1.46% |
| 2026/09/15 | $668.81 | +0.65% |
| 2026/09/14 | $664.58 | +3.54% |
| 2026/09/13 | $641.79 | -1.19% |
| 2026/09/12 | $649.55 | +0.31% |
| 2026/09/11 | $647.17 | +0.93% |
| 2026/09/10 | $641.29 | -1.34% |
| 2026/09/09 | $649.76 | +5.77% |
| 2026/09/08 | $614.46 | -0.03% |
| 2026/09/07 | $614.93 | +0.27% |
| 2026/09/06 | $613.32 | -0.38% |
| 2026/09/05 | $615.48 | +0.15% |
| 2026/09/04 | $615.00 | +0.33% |
| 2026/09/03 | $613.01 | +2.57% |
| 2026/09/02 | $597.82 | +3.50% |
| 2026/09/01 | $577.83 | +0.99% |
| 2026/08/31 | $572.38 | -0.50% |
| 2026/08/30 | $575.23 | -0.81% |
| 2026/08/29 | $579.92 | +0.32% |
| 2026/08/28 | $577.65 | +1.12% |
| 2026/08/27 | $571.46 | -1.25% |
| 2026/08/26 | $578.66 | +1.94% |
| 2026/08/25 | $567.29 | +1.30% |
| 2026/08/24 | $559.93 | +1.00% |
| 2026/08/23 | $553.93 | +0.55% |
| 2026/08/22 | $551.39 | -0.18% |
| 2026/08/21 | $553.05 | +1.27% |
| 2026/08/20 | $546.22 | -0.75% |
| 2026/08/19 | $550.35 | +0.83% |
| 2026/08/18 | $545.05 | -4.21% |
| 2026/08/17 | $569.00 | -3.83% |
| 2026/08/16 | $591.19 | -0.12% |
| 2026/08/15 | $591.74 | +0.12% |
| 2026/08/14 | $591.08 | -0.53% |
| 2026/08/13 | $594.16 | +2.51% |
| 2026/08/12 | $579.48 | -3.47% |
| 2026/08/11 | $599.84 | +0.82% |
| 2026/08/10 | $594.08 | -0.11% |
| 2026/08/09 | $595.03 | +0.11% |
| 2026/08/08 | $594.10 | +0.32% |
| 2026/08/07 | $591.90 | +0.42% |
| 2026/08/06 | $589.67 | -0.27% |
| 2026/08/05 | $592.30 | +0.54% |
| 2026/08/04 | $589.37 | -0.08% |
| 2026/08/03 | $589.84 | +6.11% |
| 2026/08/02 | $555.71 | +0.27% |
| 2026/08/01 | $553.30 | -0.13% |
| 2026/07/31 | $554.52 | +2.09% |
| 2026/07/30 | $542.92 | -0.08% |
| 2026/07/29 | $543.23 | -9.18% |
| 2026/07/28 | $598.00 | +0.39% |
| 2026/07/27 | $595.75 | -0.82% |
| 2026/07/26 | $602.05 | +0.36% |
| 2026/07/25 | $599.85 | +0.90% |
| 2026/07/24 | $596.51 | -1.83% |
| 2026/07/23 | $606.83 | -2.42% |
| 2026/07/22 | $620.41 | -3.42% |
| 2026/07/21 | $641.35 | -0.61% |
| 2026/07/20 | $643.78 | +0.06% |
| 2026/07/19 | $639.57 | -0.10% |
| 2026/07/18 | $640.36 | +0.20% |
| 2026/07/17 | $640.13 | -3.56% |
| 2026/07/16 | $666.00 | -2.42% |