XCH Coin Values XCH
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-09-28 | $26.57 | $26.94 | $27.35 | $26.71 |
2023-09-29 | $26.94 | $26.84 | $26.91 | $26.23 |
2023-09-30 | $26.84 | $26.78 | $26.99 | $26.66 |
2023-10-01 | $26.69 | $27.48 | $27.76 | $26.50 |
2023-10-02 | $27.69 | $25.73 | $27.29 | $24.33 |
2023-10-03 | $25.73 | $23.73 | $25.73 | $21.91 |
2023-10-04 | $23.73 | $23.45 | $24.45 | $23.00 |
2023-10-05 | $23.45 | $22.46 | $23.30 | $22.07 |
2023-10-06 | $22.46 | $23.23 | $23.69 | $22.60 |
2023-10-07 | $23.23 | $23.22 | $23.24 | $23.22 |
2023-10-08 | $22.96 | $22.49 | $23.03 | $22.48 |
2023-10-09 | $22.49 | $21.02 | $22.49 | $20.92 |
2023-10-10 | $21.02 | $22.10 | $22.42 | $20.65 |
2023-10-11 | $22.10 | $21.50 | $21.83 | $20.96 |
2023-10-12 | $21.50 | $20.98 | $21.54 | $20.94 |
2023-10-13 | $20.98 | $20.88 | $21.20 | $20.44 |
2023-10-14 | $20.88 | $23.24 | $23.62 | $20.80 |
2023-10-15 | $23.24 | $24.17 | $25.01 | $22.62 |
2023-10-16 | $24.17 | $23.96 | $25.64 | $23.67 |
2023-10-17 | $23.96 | $22.77 | $23.89 | $22.35 |
2023-10-18 | $22.77 | $22.51 | $22.85 | $22.19 |
2023-10-19 | $22.57 | $22.07 | $22.63 | $21.23 |
2023-10-20 | $22.07 | $22.51 | $22.94 | $21.89 |
2023-10-21 | $22.51 | $22.78 | $23.54 | $22.08 |
2023-10-22 | $22.78 | $23.35 | $23.55 | $22.39 |
2023-10-23 | $23.35 | $23.88 | $23.89 | $22.75 |
2023-10-24 | $23.88 | $24.26 | $25.40 | $23.55 |
2023-10-25 | $24.51 | $24.53 | $25.60 | $24.20 |
2023-10-26 | $24.62 | $24.81 | $25.00 | $23.95 |
2023-10-27 | $25.17 | $25.53 | $25.53 | $24.08 |
2023-10-28 | $25.53 | $27.85 | $29.44 | $25.42 |
2023-10-29 | $27.85 | $28.23 | $28.77 | $27.38 |
2023-10-30 | $28.23 | $28.72 | $30.29 | $27.54 |
2023-10-31 | $28.72 | $27.85 | $29.18 | $27.36 |
2023-11-01 | $27.47 | $27.62 | $28.21 | $25.65 |
2023-11-02 | $27.72 | $26.92 | $27.36 | $26.57 |
2023-11-03 | $26.69 | $26.90 | $27.39 | $26.12 |
2023-11-04 | $26.90 | $27.01 | $27.19 | $26.41 |
2023-11-05 | $27.30 | $27.27 | $27.78 | $26.99 |
2023-11-06 | $27.27 | $27.33 | $27.75 | $27.03 |
2023-11-07 | $27.33 | $27.24 | $27.81 | $26.92 |
2023-11-08 | $26.99 | $27.52 | $27.75 | $26.76 |
2023-11-09 | $27.52 | $28.54 | $29.02 | $26.82 |
2023-11-10 | $28.54 | $28.51 | $28.54 | $28.50 |
2023-12-24 | $33.45 | $36.30 | $38.13 | $31.98 |
2023-12-25 | $36.30 | $37.80 | $40.99 | $35.41 |
2023-12-26 | $37.80 | $38.69 | $39.75 | $35.89 |
2023-12-27 | $38.69 | $38.80 | $40.92 | $38.13 |
2023-12-28 | $38.80 | $37.91 | $39.43 | $37.39 |
2023-12-29 | $37.79 | $37.25 | $37.65 | $36.36 |
2023-12-30 | $37.69 | $38.42 | $38.47 | $36.33 |
2023-12-31 | $38.20 | $37.39 | $38.37 | $36.71 |
2024-01-01 | $37.99 | $39.43 | $41.65 | $39.04 |
2024-01-02 | $39.43 | $39.93 | $41.98 | $39.26 |
2024-01-03 | $40.18 | $37.14 | $40.37 | $35.81 |
2024-01-04 | $37.14 | $38.71 | $40.01 | $37.00 |
2024-01-05 | $38.73 | $36.92 | $39.60 | $36.77 |
2024-01-06 | $36.23 | $34.81 | $36.18 | $34.70 |
2024-01-07 | $34.81 | $34.14 | $35.43 | $34.05 |
2024-01-08 | $34.37 | $36.43 | $37.12 | $35.58 |
2024-01-09 | $36.18 | $34.89 | $36.82 | $34.49 |
2024-01-10 | $34.87 | $35.77 | $36.42 | $33.77 |
2024-01-11 | $35.80 | $35.64 | $36.69 | $35.35 |
2024-01-12 | $35.73 | $33.79 | $35.09 | $32.68 |
2024-01-13 | $34.07 | $34.13 | $35.34 | $33.80 |
2024-01-14 | $34.13 | $33.68 | $33.70 | $32.69 |
2024-01-15 | $33.68 | $34.14 | $35.02 | $33.18 |
2024-01-16 | $34.14 | $33.63 | $35.49 | $33.45 |
2024-01-17 | $33.63 | $33.37 | $33.60 | $32.74 |
2024-01-18 | $33.37 | $32.24 | $32.66 | $31.94 |
2024-01-19 | $32.24 | $32.05 | $32.55 | $31.43 |
2024-01-20 | $32.07 | $32.66 | $33.05 | $31.72 |
2024-01-21 | $32.66 | $31.53 | $32.51 | $31.53 |
2024-01-22 | $31.74 | $30.64 | $31.09 | $29.50 |
2024-01-23 | $30.64 | $30.24 | $31.30 | $29.80 |
2024-01-24 | $30.19 | $30.03 | $30.99 | $29.94 |
2024-01-25 | $30.15 | $29.75 | $30.05 | $29.16 |
2024-01-26 | $29.65 | $31.43 | $32.47 | $30.16 |
2024-01-27 | $31.43 | $31.73 | $31.75 | $30.94 |
2024-01-28 | $31.73 | $30.80 | $31.68 | $30.60 |
2024-01-29 | $30.78 | $31.04 | $32.19 | $30.71 |
2024-01-30 | $31.17 | $30.32 | $31.87 | $29.80 |
2024-01-31 | $30.32 | $29.39 | $29.96 | $28.96 |
2024-02-01 | $29.44 | $30.10 | $31.20 | $29.67 |
2024-02-02 | $30.10 | $31.12 | $32.12 | $29.64 |
2024-02-03 | $31.09 | $30.90 | $31.68 | $30.63 |
2024-02-04 | $30.90 | $30.21 | $30.81 | $30.03 |
2024-02-05 | $30.21 | $30.44 | $30.85 | $29.94 |
2024-02-06 | $30.44 | $29.91 | $31.41 | $29.75 |
2024-02-07 | $29.91 | $30.52 | $31.06 | $30.13 |
2024-02-08 | $30.52 | $30.39 | $30.80 | $30.13 |
2024-02-09 | $30.39 | $31.10 | $31.44 | $30.72 |
2024-02-10 | $31.10 | $31.04 | $31.51 | $30.81 |
2024-02-11 | $31.05 | $30.99 | $31.45 | $30.82 |
2024-02-12 | $30.99 | $32.73 | $32.99 | $31.61 |
2024-02-13 | $32.73 | $33.62 | $34.65 | $32.40 |
2024-02-14 | $33.31 | $33.52 | $35.19 | $33.33 |
2024-02-15 | $33.56 | $34.08 | $34.28 | $33.29 |
2024-02-16 | $34.08 | $33.46 | $34.44 | $33.33 |
2024-02-17 | $33.56 | $33.60 | $33.63 | $33.54 |
2024-02-18 | $33.30 | $34.32 | $35.41 | $33.91 |
2024-02-19 | $34.28 | $34.73 | $35.29 | $33.89 |
2024-02-20 | $34.73 | $33.21 | $34.98 | $32.84 |
2024-02-21 | $33.46 | $32.93 | $34.09 | $32.58 |
2024-02-22 | $32.83 | $32.31 | $33.05 | $31.98 |
2024-02-23 | $32.31 | $31.97 | $32.14 | $31.41 |
2024-02-24 | $32.10 | $34.95 | $35.16 | $32.22 |
2024-02-25 | $34.95 | $37.76 | $38.17 | $34.27 |
2024-02-26 | $37.76 | $38.53 | $40.75 | $38.24 |
2024-02-27 | $38.53 | $39.68 | $40.44 | $38.59 |
2024-02-28 | $39.68 | $40.10 | $43.50 | $39.64 |
2024-02-29 | $40.09 | $38.56 | $40.19 | $38.15 |
2024-03-01 | $38.56 | $39.22 | $39.64 | $37.49 |
2024-03-02 | $39.22 | $53.89 | $55.46 | $38.90 |
2024-03-03 | $53.63 | $50.66 | $55.00 | $49.98 |
2024-03-04 | $50.66 | $51.30 | $55.18 | $50.76 |
2024-03-05 | $51.30 | $48.05 | $51.91 | $45.68 |
2024-03-06 | $48.05 | $51.19 | $52.36 | $47.07 |
2024-03-07 | $51.19 | $55.59 | $59.48 | $51.28 |
2024-03-08 | $55.59 | $51.88 | $56.70 | $50.89 |
2024-03-09 | $52.11 | $52.10 | $52.18 | $52.06 |
2024-03-10 | $50.36 | $48.54 | $51.30 | $47.34 |
2024-03-11 | $48.54 | $48.90 | $50.99 | $47.35 |
2024-03-12 | $48.90 | $47.11 | $48.98 | $45.73 |
2024-03-13 | $47.11 | $47.48 | $48.74 | $46.02 |
2024-03-14 | $47.46 | $45.33 | $47.44 | $44.63 |
2024-03-15 | $45.33 | $42.75 | $44.29 | $42.00 |
2024-03-16 | $42.74 | $39.09 | $40.18 | $38.00 |
2024-03-17 | $39.08 | $41.34 | $42.13 | $40.03 |
2024-03-18 | $41.34 | $39.86 | $41.09 | $39.08 |
2024-03-19 | $39.87 | $37.94 | $38.32 | $35.62 |
2024-03-20 | $37.94 | $40.66 | $43.91 | $40.54 |
2024-03-21 | $40.66 | $41.16 | $41.27 | $38.87 |
2024-03-22 | $41.16 | $40.35 | $41.30 | $39.36 |
2024-03-23 | $40.28 | $39.83 | $40.67 | $39.67 |
2024-03-24 | $40.07 | $42.46 | $43.46 | $41.82 |
2024-03-25 | $42.46 | $42.32 | $44.41 | $41.94 |
2024-03-26 | $42.32 | $42.61 | $43.91 | $42.32 |
2024-03-27 | $42.61 | $41.37 | $43.58 | $41.11 |
2024-03-28 | $41.37 | $41.20 | $42.96 | $40.88 |
2024-03-29 | $41.24 | $42.07 | $42.56 | $40.07 |
2024-03-30 | $42.18 | $41.77 | $43.90 | $41.45 |
2024-03-31 | $41.77 | $42.40 | $43.18 | $41.94 |
2024-04-01 | $42.40 | $40.48 | $42.04 | $39.85 |
2024-04-02 | $40.48 | $38.74 | $39.43 | $37.87 |
2024-04-03 | $38.70 | $38.42 | $39.52 | $37.96 |
2024-04-04 | $38.27 | $38.50 | $40.31 | $38.45 |
2024-04-05 | $38.50 | $37.97 | $38.67 | $37.67 |
2024-04-06 | $37.97 | $38.65 | $39.08 | $38.28 |
2024-04-07 | $38.65 | $38.81 | $39.60 | $38.60 |
2024-04-08 | $38.86 | $39.05 | $41.75 | $38.76 |
2024-04-09 | $38.98 | $36.33 | $37.90 | $36.31 |
2024-04-10 | $36.33 | $37.59 | $38.45 | $36.80 |
2024-04-11 | $37.59 | $38.46 | $38.47 | $36.78 |
2024-04-12 | $38.46 | $33.50 | $36.89 | $30.94 |
2024-04-13 | $33.50 | $31.33 | $33.48 | $29.55 |
2024-04-14 | $31.33 | $31.64 | $32.61 | $31.36 |
2024-04-15 | $31.58 | $29.97 | $31.50 | $29.70 |
2024-04-16 | $29.97 | $29.87 | $30.21 | $29.59 |
2024-04-17 | $29.83 | $29.77 | $30.23 | $28.39 |
2024-04-18 | $29.52 | $30.26 | $30.41 | $29.77 |
2024-04-19 | $30.26 | $30.49 | $30.92 | $29.60 |
2024-04-20 | $30.49 | $31.82 | $32.02 | $30.87 |
2024-04-21 | $31.82 | $31.41 | $32.00 | $30.95 |
2024-04-22 | $31.36 | $31.25 | $32.02 | $30.83 |
2024-04-23 | $31.29 | $30.58 | $31.20 | $30.30 |
2024-04-24 | $30.58 | $30.26 | $31.18 | $29.34 |
2024-04-25 | $30.20 | $30.39 | $31.24 | $30.10 |
2024-04-26 | $30.39 | $30.24 | $30.55 | $29.95 |
2024-04-27 | $30.24 | $29.90 | $31.62 | $29.86 |
2024-04-28 | $29.90 | $29.75 | $30.21 | $29.59 |
2024-04-29 | $29.75 | $29.55 | $29.87 | $29.20 |
2024-04-30 | $29.55 | $29.90 | $30.51 | $27.49 |
2024-05-01 | $29.90 | $29.94 | $29.99 | $29.90 |
2024-05-02 | $31.15 | $33.22 | $36.54 | $31.31 |
2024-05-03 | $33.22 | $34.04 | $35.97 | $33.79 |
2024-05-04 | $34.04 | $33.43 | $35.19 | $33.08 |
2024-05-05 | $33.22 | $32.80 | $33.33 | $32.28 |
2024-05-06 | $32.66 | $32.44 | $33.20 | $32.14 |
2024-05-07 | $32.44 | $32.26 | $32.87 | $31.84 |
2024-05-08 | $32.22 | $32.02 | $32.35 | $31.34 |
2024-05-09 | $31.99 | $32.65 | $32.74 | $31.08 |
2024-05-10 | $32.55 | $32.61 | $33.93 | $31.33 |
2024-05-11 | $32.61 | $32.48 | $33.31 | $32.10 |
2024-05-12 | $32.48 | $32.46 | $33.16 | $32.44 |
2024-05-13 | $32.46 | $31.23 | $33.40 | $31.09 |
2024-05-14 | $31.30 | $30.53 | $31.05 | $30.36 |
2024-05-15 | $30.50 | $31.35 | $33.03 | $31.35 |
2024-05-16 | $31.31 | $30.51 | $30.60 | $29.95 |
2024-05-17 | $30.51 | $30.41 | $32.14 | $30.41 |
2024-05-18 | $30.41 | $30.27 | $31.11 | $30.27 |
2024-05-19 | $30.27 | $29.63 | $30.22 | $29.48 |
2024-05-20 | $29.66 | $32.49 | $33.68 | $31.45 |
2024-05-21 | $32.49 | $32.78 | $33.33 | $31.61 |
2024-05-22 | $32.78 | $31.31 | $32.31 | $30.88 |
2024-05-23 | $31.31 | $31.02 | $31.41 | $30.57 |
2024-05-24 | $31.05 | $30.90 | $31.68 | $30.38 |
2024-05-25 | $31.16 | $31.58 | $32.10 | $31.28 |
2024-05-26 | $31.55 | $31.23 | $31.64 | $31.08 |
2024-05-27 | $31.14 | $32.83 | $33.82 | $31.36 |
2024-05-28 | $32.84 | $32.64 | $32.91 | $32.14 |
2024-05-29 | $32.66 | $31.79 | $32.37 | $31.54 |
2024-05-30 | $31.79 | $31.00 | $32.33 | $30.86 |
2024-05-31 | $30.99 | $31.20 | $31.35 | $30.56 |
2024-06-01 | $31.20 | $30.81 | $31.68 | $30.77 |
2024-06-02 | $31.06 | $30.52 | $31.25 | $30.35 |
2024-06-03 | $30.52 | $30.77 | $31.00 | $30.20 |
2024-06-04 | $30.85 | $30.86 | $30.86 | $30.83 |
2024-06-06 | $30.97 | $30.65 | $30.84 | $30.42 |
2024-06-07 | $30.65 | $30.64 | $30.65 | $30.63 |
2024-06-08 | $29.12 | $28.27 | $29.26 | $28.23 |
2024-06-09 | $28.30 | $28.45 | $28.90 | $28.36 |
2024-06-10 | $28.54 | $27.97 | $28.41 | $27.79 |
2024-06-11 | $27.97 | $27.28 | $27.52 | $26.44 |
2024-06-12 | $27.28 | $28.05 | $28.12 | $27.55 |
2024-06-13 | $28.05 | $27.29 | $28.02 | $27.12 |
2024-06-14 | $27.29 | $26.69 | $27.42 | $26.62 |
2024-06-15 | $26.71 | $26.98 | $27.37 | $26.66 |
2024-06-16 | $26.96 | $26.91 | $27.49 | $26.81 |
2024-06-17 | $26.97 | $25.59 | $26.96 | $25.23 |
2024-06-18 | $25.56 | $24.38 | $25.63 | $22.58 |
2024-06-19 | $24.48 | $24.17 | $25.09 | $24.06 |
2024-06-20 | $24.29 | $23.62 | $24.51 | $23.09 |
2024-06-21 | $23.63 | $23.53 | $24.13 | $23.50 |
2024-06-22 | $23.53 | $23.48 | $23.87 | $23.31 |
2024-06-23 | $23.48 | $23.38 | $23.62 | $22.94 |
2024-06-24 | $23.48 | $23.80 | $23.81 | $22.48 |
2024-06-25 | $23.89 | $23.92 | $23.93 | $23.87 |