xWIN Finance(XWIN)امروز
$0.029693
1 سال پیش
$0.014076
2 سال پیش
$0.126117
3 سال پیش
$0.625109
4 سال پیش
$2.3
xWIN Finance تاریخچه قیمت
(XWIN)دوره زمانی: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-13 | $0.028777 | $0.030301 | $0.028693 | $0.029834 | $3,583.030 |
2025-09-12 | $0.028395 | $0.028976 | $0.028286 | $0.028777 | $1,740.837 |
2025-09-11 | $0.028173 | $0.028949 | $0.028078 | $0.028544 | $2,085.136 |
2025-09-10 | $0.028037 | $0.028654 | $0.027711 | $0.028164 | $1,380.908 |
2025-09-09 | $0.027832 | $0.028475 | $0.027805 | $0.028038 | $1,441.688 |
2025-09-08 | $0.027627 | $0.028355 | $0.027471 | $0.027954 | $608.9801 |
2025-09-07 | $0.027353 | $0.027771 | $0.027105 | $0.027627 | $1,127.414 |
2025-09-06 | $0.026971 | $0.027470 | $0.026800 | $0.027333 | $3,044.433 |
2025-09-05 | $0.027061 | $0.027274 | $0.026603 | $0.027109 | $2,732.256 |
2025-09-04 | $0.027186 | $0.027773 | $0.026958 | $0.027205 | $779.2976 |
2025-09-03 | $0.027158 | $0.027690 | $0.026448 | $0.027186 | $2,869.732 |
2025-09-02 | $0.027285 | $0.027548 | $0.026946 | $0.027158 | $4,263.583 |
2025-09-01 | $0.025079 | $0.027406 | $0.025097 | $0.027285 | $7,063.847 |
2025-08-31 | $0.021116 | $0.025238 | $0.021074 | $0.024998 | $8,053.411 |
2025-08-30 | $0.021214 | $0.021459 | $0.021063 | $0.021201 | $124.5892 |
2025-08-29 | $0.021091 | $0.021764 | $0.020970 | $0.021214 | $202.6228 |
2025-08-28 | $0.021327 | $0.021819 | $0.020626 | $0.021133 | $686.1237 |
2025-08-27 | $0.021132 | $0.021410 | $0.020787 | $0.021327 | $366.9867 |
2025-08-26 | $0.021356 | $0.021806 | $0.020774 | $0.021132 | $840.8777 |
2025-08-25 | -- | $0.022325 | $0.021203 | -- | -- |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-14
xWIN Finance(XWIN)
