CoinXview ΧαρτοφυλάκιοApp
EL
Νόμισμα: 1.258Ανταλλακτήρια: 22Κεφαλαιοποίηση: $2,76T −1,12%Όγκος 24ω: $25,58BΚυριαρχία: BTC 58,6% ETH 10,3%ETH gas: 0,06 gweiΦόβος & Απληστία: 40/100

Ιστορικό τιμών Believe (BELIEVE)

Ημερήσιο άνοιγμα, υψηλό, χαμηλό, κλείσιμο και όγκος (UTC), από το ανταλλακτήριο με τον μεγαλύτερο όγκο BELIEVE. Εμφάνιση τελευταίων 365 ημερών.

Μηνιαίες αποδόσεις BELIEVE

ΈτοςΙανΦεβΜαρΑπρΜαΐΙουνΙουλΑυγΣεπΟκτΝοεΔεκΠλήρες έτος
2026-75%-17%-19%-33%+162%-15%-5,4%-13%-15%+58%——-72%
2025——————————-66%-45%-81%

Μεταβολή από το άνοιγμα της πρώτης ημέρας έως το κλείσιμο της τελευταίας ημέρας κάθε μήνα (UTC)· ο τρέχων μήνας είναι έως σήμερα (διακεκομμένο περίγραμμα). Το "Πλήρες έτος" συνθέτει τους μήνες με δεδομένα. Οι προηγούμενες αποδόσεις δεν διασφαλίζουν τα μελλοντικά αποτελέσματα.

Λήψη πλήρους ιστορικού (CSV, ανοίγει στο Excel)

ΗμερομηνίαΆνοιγμαΥψηλόΧαμηλόΚλείσιμοΌγκοςΚεφαλαιοποίησηΜεταβολή
28/10/2026$0,001372$0,001859$0,001261 $0,001770$143,24K$2,27M+28.99%
27/10/2026$0,001463$0,001495$0,001218 $0,001362$154,69K$1,74M-6.94%
26/10/2026$0,001550$0,001587$0,001420 $0,001465$134,22K$1,88M-5.49%
25/10/2026$0,001700$0,001756$0,001538 $0,001558$134,83K$1,99M-8.30%
24/10/2026$0,001807$0,001865$0,001604 $0,001702$215,73K$2,18M-5.77%
23/10/2026$0,001805$0,001987$0,001780 $0,001807$225,98K$2,31M+0.07%
22/10/2026$0,001840$0,001938$0,001725 $0,001805$266,14K$2,31M-1.93%
21/10/2026$0,001992$0,002023$0,001800 $0,001836$217,45K$2,35M-7.84%
20/10/2026$0,001909$0,002189$0,001850 $0,001993$425,01K$2,55M+4.42%
19/10/2026$0,001913$0,001980$0,001824 $0,001901$255,10K$2,43M-0.66%
18/10/2026$0,002047$0,002265$0,001842 $0,001909$560,19K$2,44M-6.76%
17/10/2026$0,002188$0,002631$0,001988 $0,002047$1,40M$2,62M-6.45%
16/10/2026$0,001861$0,002700$0,001760 $0,002190$1,51M$2,80M+17.67%
15/10/2026$0,002017$0,002100$0,001729 $0,001877$469,62K$2,40M-6.96%
14/10/2026$0,002067$0,002350$0,001900 $0,002018$395,57K$2,58M-2.40%
13/10/2026$0,002089$0,002315$0,001860 $0,002062$637,89K$2,64M-1.31%
12/10/2026$0,002244$0,002856$0,002030 $0,002089$1,89M$2,67M-6.89%
11/10/2026$0,002194$0,002941$0,001540 $0,002249$2,83M$2,88M+2.49%
10/10/2026$0,003381$0,003449$0,001897 $0,002176$2,23M$2,79M-35.64%
09/10/2026$0,002579$0,004650$0,002232 $0,003359$8,50M$4,30M+30.24%
08/10/2026$0,001293$0,003850$0,001111 $0,002556$2,19M$3,27M+97.72%
07/10/2026$0,001386$0,001500$0,001254 $0,001292$317,15K$1,65M-6.82%
06/10/2026$0,001401$0,001700$0,001283 $0,001377$685,24K$1,76M-1.73%
05/10/2026$0,001104$0,001886$0,001093 $0,001396$1,71M—+26.47%
04/10/2026$0,001114$0,001118$0,001097 $0,001101$6,75K—-1.14%
03/10/2026$0,001095$0,001130$0,001088 $0,001110$10,39K$1,42M+1.36%
02/10/2026$0,001141$0,001141$0,001086 $0,001107$12,85K$1,42M-3.01%
01/10/2026$0,001118$0,001142$0,001079 $0,001141$30,54K—+2.09%
30/09/2026$0,001118$0,001140$0,001097 $0,001121$18,99K—+0.30%
29/09/2026$0,001108$0,001160$0,001050 $0,001116$28,67K$1,43M+0.71%
28/09/2026$0,001128$0,001140$0,001088 $0,001109$10,55K—-1.61%
27/09/2026$0,001134$0,001168$0,001117 $0,001128$14,01K—-0.57%
26/09/2026$0,001148$0,001149$0,001115 $0,001132$7,93K$1,45M-1.42%
25/09/2026$0,001134$0,001160$0,001126 $0,001144$17,82K—+0.87%
24/09/2026$0,001135$0,001152$0,001078 $0,001132$30,83K$1,45M-0.26%
23/09/2026$0,001145$0,001177$0,001119 $0,001126$22,75K$1,44M-1.60%
22/09/2026$0,001169$0,001198$0,001130 $0,001148$56,29K—-1.80%
21/09/2026$0,001137$0,001198$0,001122 $0,001151$44,15K—+1.23%
20/09/2026$0,001142$0,001175$0,001111 $0,001136$22,49K$1,45M-0.59%
19/09/2026$0,001149$0,001164$0,001130 $0,001140$22,23K$1,46M-0.75%
18/09/2026$0,001137$0,001175$0,001120 $0,001152$36,77K—+1.29%
17/09/2026$0,001114$0,001175$0,001080 $0,001139$43,54K$1,46M+2.27%
16/09/2026$0,001145$0,001242$0,001074 $0,001120$105,57K—-2.23%
15/09/2026$0,001146$0,001300$0,001117 $0,001155$127,12K$1,48M+0.78%
14/09/2026$0,001133$0,001230$0,001102 $0,001145$45,59K—+1.07%
13/09/2026$0,001158$0,001170$0,001130 $0,001133$6,70K$1,45M-2.13%
12/09/2026$0,001185$0,001199$0,001122 $0,001162$17,58K$1,49M-1.92%
11/09/2026$0,001148$0,001320$0,001107 $0,001182$105,62K$1,51M+2.97%
10/09/2026$0,001147$0,001204$0,0009547 $0,001149$21,91K—+0.17%
09/09/2026$0,001195$0,001210$0,001128 $0,001165$17,64K—-2.49%
08/09/2026$0,001220$0,001250$0,001150 $0,001190$20,58K$1,52M-2.49%
07/09/2026$0,001262$0,001284$0,001203 $0,001218$16,61K$1,56M-3.50%
06/09/2026$0,001233$0,001298$0,001220 $0,001239$29,48K$1,59M+0.47%
05/09/2026$0,001245$0,001278$0,001221 $0,001232$20,92K—-1.05%
04/09/2026$0,001240$0,001319$0,001220 $0,001237$44,97K—-0.21%
03/09/2026$0,001227$0,001275$0,001196 $0,001240$21,88K—+1.10%
02/09/2026$0,001298$0,001338$0,001185 $0,001226$38,40K$1,57M-5.50%
01/09/2026$0,001311$0,001350$0,001272 $0,001299$30,08K$1,66M-0.92%
31/08/2026$0,001310$0,001350$0,001290 $0,001312$30,67K—+0.17%
30/08/2026$0,001349$0,001365$0,001300 $0,001300$32,97K—-3.66%
29/08/2026$0,001340$0,001398$0,001311 $0,001339$23,20K—-0.07%
28/08/2026$0,001362$0,001400$0,001325 $0,001327$18,86K—-2.57%
27/08/2026$0,001323$0,001477$0,001286 $0,001353$89,41K—+2.24%
26/08/2026$0,001321$0,001420$0,001272 $0,001324$83,74K—+0.22%
25/08/2026$0,001305$0,001550$0,001264 $0,001308$387,58K$1,67M+0.21%
24/08/2026$0,001278$0,001351$0,001252 $0,001292$28,85K—+1.13%
23/08/2026$0,001304$0,001333$0,001250 $0,001279$33,38K$1,64M-1.95%
22/08/2026$0,001313$0,001380$0,001249 $0,001304$47,88K—-0.68%
21/08/2026$0,001250$0,001500$0,001215 $0,001307$127,79K$1,67M+4.58%
20/08/2026$0,001212$0,001300$0,001190 $0,001248$68,50K$1,60M+2.92%
19/08/2026$0,001208$0,001250$0,001185 $0,001203$68,56K—-0.39%
18/08/2026$0,001226$0,001410$0,001159 $0,001213$233,71K$1,55M-1.07%
17/08/2026$0,001206$0,001579$0,001111 $0,001228$364,99K—+1.79%
16/08/2026$0,001217$0,001264$0,001177 $0,001213$40,76K$1,55M-0.35%
15/08/2026$0,001244$0,001268$0,001200 $0,001216$34,81K$1,56M-2.28%
14/08/2026$0,001249$0,001320$0,001200 $0,001244$67,66K—-0.42%
13/08/2026$0,001276$0,001550$0,001233 $0,001249$255,17K—-2.09%
12/08/2026$0,001302$0,001377$0,001256 $0,001272$58,91K$1,63M-2.33%
11/08/2026$0,001362$0,001482$0,001292 $0,001292$87,14K—-5.12%
10/08/2026$0,001396$0,001550$0,001340 $0,001363$99,68K—-2.41%
09/08/2026$0,001406$0,001431$0,001375 $0,001392$33,79K—-1.03%
08/08/2026$0,001371$0,001509$0,001342 $0,001401$61,24K—+2.24%
07/08/2026$0,001480$0,001530$0,001320 $0,001371$111,26K$1,75M-7.39%
06/08/2026$0,001507$0,001525$0,001454 $0,001480$46,17K$1,89M-1.81%
05/08/2026$0,001521$0,001534$0,001472 $0,001510$68,09K—-0.70%
04/08/2026$0,001508$0,001600$0,001484 $0,001521$59,50K$1,95M+0.88%
03/08/2026$0,001514$0,001620$0,001487 $0,001515$81,10K—+0.07%
02/08/2026$0,001492$0,001529$0,001480 $0,001513$48,45K—+1.36%
01/08/2026$0,001501$0,001529$0,001476 $0,001490$51,77K$1,91M-0.71%
31/07/2026$0,001504$0,001530$0,001485 $0,001496$52,90K—-0.47%
30/07/2026$0,001511$0,001536$0,001485 $0,001502$86,30K$1,92M-0.60%
29/07/2026$0,001565$0,001710$0,001501 $0,001520$262,21K$1,95M-2.88%
28/07/2026$0,001511$0,001953$0,001460 $0,001562$450,02K—+3.36%
27/07/2026$0,001524$0,001580$0,001477 $0,001515$78,99K—-0.60%
26/07/2026$0,001515$0,001550$0,001457 $0,001517$67,17K—+0.15%
25/07/2026$0,001520$0,001556$0,001488 $0,001515$68,54K—-0.30%
24/07/2026$0,001535$0,001603$0,001500 $0,001524$112,22K—-0.73%
23/07/2026$0,001555$0,001645$0,001483 $0,001528$129,61K—-1.74%
22/07/2026$0,001557$0,001599$0,001520 $0,001566$40,61K$2,00M+0.59%
21/07/2026$0,001558$0,001698$0,001507 $0,001555$128,97K—-0.20%
20/07/2026$0,001516$0,001609$0,001480 $0,001555$99,61K$1,99M+2.58%
19/07/2026$0,001583$0,001625$0,001494 $0,001517$69,88K—-4.21%
18/07/2026$0,001606$0,001637$0,001563 $0,001575$80,31K—-1.91%
17/07/2026$0,001603$0,001680$0,001558 $0,001606$172,03K—+0.17%
16/07/2026$0,001612$0,001891$0,001580 $0,001600$316,87K$2,05M-0.78%
15/07/2026$0,001605$0,001690$0,001583 $0,001610$192,47K$2,06M+0.34%
14/07/2026$0,001604$0,001790$0,001544 $0,001603$225,73K—-0.07%
13/07/2026$0,001604$0,001698$0,001556 $0,001605$182,77K—+0.06%
12/07/2026$0,001587$0,001900$0,001510 $0,001603$501,16K—+1.02%
11/07/2026$0,001665$0,001665$0,001539 $0,001576$119,03K—-5.35%
10/07/2026$0,001682$0,001795$0,001635 $0,001666$119,86K—-0.95%
09/07/2026$0,001659$0,001760$0,001640 $0,001693$162,29K—+2.06%
08/07/2026$0,001600$0,001895$0,001580 $0,001659$334,05K—+3.67%
07/07/2026$0,001773$0,002099$0,001512 $0,001590$817,89K—-10.32%
06/07/2026$0,001651$0,002235$0,001606 $0,001776$669,37K—+7.58%
05/07/2026$0,001648$0,001675$0,001600 $0,001664$151,04K—+0.95%
04/07/2026$0,001701$0,001787$0,001634 $0,001652$251,01K—-2.88%
03/07/2026$0,001684$0,001750$0,001607 $0,001710$143,63K—+1.56%
02/07/2026$0,001730$0,001980$0,001647 $0,001693$484,84K$2,17M-2.13%
01/07/2026$0,001581$0,002200$0,001558 $0,001738$955,86K—+9.91%
30/06/2026$0,001607$0,001679$0,001550 $0,001581$215,09K—-1.62%
29/06/2026$0,001616$0,001750$0,001556 $0,001603$311,67K—-0.78%
28/06/2026$0,001698$0,001719$0,001562 $0,001619$316,83K$2,07M-4.67%
27/06/2026$0,001681$0,001780$0,001570 $0,001708$411,48K—+1.59%
26/06/2026$0,001688$0,001854$0,001605 $0,001675$474,51K—-0.73%
25/06/2026$0,001849$0,002100$0,001584 $0,001691$1,22M—-8.58%
24/06/2026$0,001811$0,002470$0,001620 $0,001847$1,85M—+1.98%
23/06/2026$0,001495$0,002494$0,001417 $0,001799$2,66M—+20.30%
22/06/2026$0,001632$0,001795$0,001380 $0,001496$547,15K$1,91M-8.34%
21/06/2026$0,001891$0,001970$0,001582 $0,001642$487,86K$2,10M-13.20%
20/06/2026$0,001764$0,002300$0,001650 $0,001903$1,20M$2,44M+7.90%
19/06/2026$0,002414$0,002600$0,001581 $0,001765$1,93M$2,26M-26.87%
18/06/2026$0,002349$0,003663$0,002200 $0,002416$4,90M—+2.86%
17/06/2026$0,0009893$0,004000$0,0009722 $0,002356$7,97M$3,02M+138.15%
16/06/2026$0,001017$0,001080$0,0009573 $0,0009847$114,32K$1,26M-3.13%
15/06/2026$0,001092$0,001192$0,001012 $0,001016$161,94K—-6.95%
14/06/2026$0,001101$0,001270$0,001040 $0,001086$110,10K—-1.34%
13/06/2026$0,001442$0,001450$0,0009357 $0,001109$233,41K—-23.10%
12/06/2026$0,001456$0,001585$0,001388 $0,001452$201,77K—-0.28%
11/06/2026$0,001425$0,001610$0,001413 $0,001455$231,07K$1,86M+2.12%
10/06/2026$0,001442$0,001625$0,001389 $0,001425$219,96K—-1.14%
09/06/2026$0,001570$0,001609$0,001355 $0,001446$201,14K—-7.89%
08/06/2026$0,001577$0,001800$0,001540 $0,001571$477,06K$2,01M-0.34%
07/06/2026$0,001534$0,001988$0,001459 $0,001582$762,45K—+3.16%
06/06/2026$0,001583$0,001619$0,001467 $0,001525$298,74K—-3.70%
05/06/2026$0,001642$0,001879$0,001503 $0,001584$479,42K—-3.56%
04/06/2026$0,001674$0,002100$0,001558 $0,001634$586,54K—-2.37%
03/06/2026$0,001598$0,001800$0,001581 $0,001688$374,08K$2,16M+5.64%
02/06/2026$0,001987$0,002129$0,001565 $0,001585$841,65K—-20.25%
01/06/2026$0,001860$0,002533$0,001580 $0,001985$770,47K—+6.75%
31/05/2026$0,001817$0,001919$0,001800 $0,001838$233,86K$2,35M+1.17%
30/05/2026$0,001930$0,001958$0,001759 $0,001837$274,81K$2,35M-4.86%
29/05/2026$0,001922$0,002180$0,001815 $0,001920$438,40K$2,46M-0.11%
28/05/2026$0,002070$0,002163$0,001905 $0,001938$305,06K$2,48M-6.34%
27/05/2026$0,002134$0,002250$0,002031 $0,002071$330,41K—-2.92%
26/05/2026$0,002096$0,002420$0,001919 $0,002134$782,88K$2,73M+1.81%
25/05/2026$0,002309$0,002550$0,002000 $0,002090$1,09M$2,68M-9.46%
24/05/2026$0,001919$0,003000$0,001897 $0,002311$2,42M$2,96M+20.41%
23/05/2026$0,001981$0,002100$0,001750 $0,001919$353,20K$2,46M-3.13%
22/05/2026$0,002144$0,002316$0,001926 $0,001981$560,27K—-7.60%
21/05/2026$0,002244$0,002324$0,001963 $0,002144$330,83K—-4.43%
20/05/2026$0,002316$0,002541$0,002206 $0,002244$379,34K—-3.11%
19/05/2026$0,002464$0,002635$0,002241 $0,002324$545,85K—-5.66%
18/05/2026$0,002112$0,002743$0,001742 $0,002466$706,85K$3,16M+16.77%
17/05/2026$0,002935$0,002980$0,002055 $0,002056$544,91K—-29.96%
16/05/2026$0,003200$0,003418$0,002802 $0,002920$874,01K$3,74M-8.76%
15/05/2026$0,003142$0,004450$0,002802 $0,003232$2,96M$4,14M+2.89%
14/05/2026$0,003524$0,003726$0,002629 $0,003142$907,56K$4,02M-10.84%
13/05/2026$0,003582$0,003940$0,003273 $0,003515$1,12M—-1.85%
12/05/2026$0,004197$0,004451$0,003500 $0,003552$1,84M$4,55M-15.36%
11/05/2026$0,004057$0,005110$0,003648 $0,004199$3,13M—+3.50%
10/05/2026$0,004459$0,004690$0,004038 $0,004051$1,80M—-9.14%
09/05/2026$0,004806$0,005785$0,004089 $0,004459$4,51M$5,71M-7.23%
08/05/2026$0,003263$0,006400$0,003062 $0,004801$8,26M—+47.13%
07/05/2026$0,003643$0,003942$0,002941 $0,003263$1,95M$4,18M-10.43%
06/05/2026$0,004692$0,004913$0,003519 $0,003626$2,72M—-22.71%
05/05/2026$0,003889$0,006596$0,003869 $0,004688$5,62M—+20.55%
04/05/2026$0,002640$0,008000$0,001927 $0,003889$19,53M—+47.33%
03/05/2026$0,0007594$0,003500$0,0006662 $0,002640$3,40M—+247.60%
02/05/2026$0,0006732$0,0008644$0,0006597 $0,0007655$100,52K$979,84K+13.71%
01/05/2026$0,0007026$0,0007374$0,0006474 $0,0006720$39,68K—-4.36%
30/04/2026$0,0007371$0,0007478$0,0006791 $0,0007041$20,70K—-4.48%
29/04/2026$0,0008281$0,0008552$0,0006830 $0,0007385$72,89K$945,28K-10.82%
28/04/2026$0,0008358$0,001025$0,0007971 $0,0008266$185,18K—-1.10%
27/04/2026$0,0006818$0,001122$0,0006505 $0,0008401$572,27K$1,08M+23.22%
26/04/2026$0,0007165$0,0007483$0,0006705 $0,0006761$27,17K—-5.64%
25/04/2026$0,0007634$0,0007892$0,0007007 $0,0007215$41,21K—-5.49%
24/04/2026$0,0007951$0,0009593$0,0007236 $0,0007614$72,92K—-4.24%
23/04/2026$0,0007468$0,0008787$0,0006800 $0,0007961$77,65K—+6.60%
22/04/2026$0,0009400$0,001120$0,0006786 $0,0007350$54,43K—-21.81%
21/04/2026$0,0009229$0,001030$0,0009010 $0,0009410$25,06K—+1.96%
20/04/2026$0,0009214$0,001032$0,0009100 $0,0009159$13,43K$1,17M-0.60%
19/04/2026$0,001000$0,001020$0,0009074 $0,0009255$22,59K—-7.45%
18/04/2026$0,001025$0,001075$0,0009760 $0,001006$23,17K$1,29M-1.86%
17/04/2026$0,001075$0,001094$0,001002 $0,001034$45,59K$1,32M-3.80%
16/04/2026$0,001012$0,001099$0,0009940 $0,001076$48,41K—+6.32%
15/04/2026$0,001036$0,001128$0,0009800 $0,001009$43,26K—-2.61%
14/04/2026$0,001044$0,001164$0,0009830 $0,001028$65,85K—-1.53%
13/04/2026$0,001062$0,001081$0,001028 $0,001056$37,82K—-0.56%
12/04/2026$0,001154$0,001200$0,001043 $0,001054$34,90K—-8.67%
11/04/2026$0,001137$0,001215$0,001074 $0,001160$52,89K—+2.02%
10/04/2026$0,001150$0,001189$0,001106 $0,001148$59,87K—-0.17%
09/04/2026$0,001215$0,001268$0,001102 $0,001157$65,22K—-4.77%
08/04/2026$0,001297$0,001337$0,001174 $0,001219$48,17K—-6.01%
07/04/2026$0,001207$0,001369$0,001183 $0,001289$69,57K—+6.79%
06/04/2026$0,001191$0,001343$0,001156 $0,001189$105,87K—-0.17%
05/04/2026$0,001114$0,001597$0,001040 $0,001211$394,10K—+8.71%
04/04/2026$0,001085$0,001235$0,001052 $0,001111$53,62K—+2.40%
03/04/2026$0,001178$0,001274$0,001085 $0,001101$44,27K$1,41M-6.54%
02/04/2026$0,001122$0,001731$0,001017 $0,001183$342,41K—+5.44%
01/04/2026$0,001046$0,001545$0,0009750 $0,001118$157,83K—+6.88%
31/03/2026$0,001063$0,001342$0,0009750 $0,001046$122,48K—-1.60%
30/03/2026$0,001147$0,001217$0,001041 $0,001056$63,81K$1,35M-7.93%
29/03/2026$0,001350$0,001416$0,001100 $0,001161$140,83K—-14.00%
28/03/2026$0,001006$0,001880$0,0009890 $0,001364$591,05K—+35.59%
27/03/2026$0,001018$0,001037$0,0009380 $0,001007$27,33K$1,29M-1.08%
26/03/2026$0,001063$0,001081$0,0009600 $0,001016$22,63K—-4.42%
25/03/2026$0,001074$0,001160$0,001045 $0,001078$23,06K$1,38M+0.37%
24/03/2026$0,001130$0,001150$0,001023 $0,001076$21,69K—-4.78%
23/03/2026$0,001201$0,001242$0,001085 $0,001123$33,93K—-6.49%
22/03/2026$0,001217$0,001244$0,001174 $0,001230$22,81K—+1.07%
21/03/2026$0,001223$0,001252$0,001176 $0,001212$22,08K—-0.90%
20/03/2026$0,001203$0,001290$0,001203 $0,001222$20,04K—+1.58%
19/03/2026$0,001258$0,001274$0,001184 $0,001211$22,37K$1,55M-3.74%
18/03/2026$0,001272$0,001383$0,001244 $0,001245$26,57K$1,59M-2.12%
17/03/2026$0,001289$0,001495$0,001242 $0,001297$41,05K$1,66M+0.62%
16/03/2026$0,001310$0,001343$0,001212 $0,001271$30,19K—-2.98%
15/03/2026$0,001267$0,001343$0,001220 $0,001334$26,25K—+5.29%
14/03/2026$0,001318$0,001336$0,001222 $0,001286$18,21K$1,65M-2.43%
13/03/2026$0,001349$0,001425$0,001274 $0,001301$30,93K—-3.56%
12/03/2026$0,001318$0,001628$0,001280 $0,001347$58,84K—+2.20%
11/03/2026$0,001259$0,001388$0,001231 $0,001312$23,44K—+4.21%
10/03/2026$0,001324$0,001365$0,001182 $0,001254$42,38K$1,61M-5.29%
09/03/2026$0,001284$0,001377$0,001253 $0,001313$19,18K—+2.26%
08/03/2026$0,001284$0,001359$0,001243 $0,001267$27,92K$1,62M-1.32%
07/03/2026$0,001266$0,001355$0,001250 $0,001265$23,72K$1,62M-0.08%
06/03/2026$0,001279$0,001312$0,001245 $0,001275$14,36K—-0.31%
05/03/2026$0,001331$0,001419$0,001245 $0,001258$32,17K—-5.48%
04/03/2026$0,001262$0,001537$0,001219 $0,001345$49,69K—+6.58%
03/03/2026$0,001263$0,001290$0,001216 $0,001264$17,03K—+0.08%
02/03/2026$0,001266$0,001311$0,001214 $0,001260$32,77K—-0.47%
01/03/2026$0,001291$0,001330$0,001216 $0,001263$24,37K—-2.17%
28/02/2026$0,001218$0,001355$0,001155 $0,001316$67,03K—+8.05%
27/02/2026$0,001284$0,001328$0,001163 $0,001240$41,25K$1,59M-3.43%
26/02/2026$0,001499$0,001517$0,001035 $0,001282$83,41K—-14.48%
25/02/2026$0,001425$0,001646$0,001381 $0,001504$44,11K$1,93M+5.54%
24/02/2026$0,001476$0,001508$0,001356 $0,001435$40,84K—-2.78%
23/02/2026$0,001544$0,001642$0,001312 $0,001496$54,76K—-3.11%
22/02/2026$0,001547$0,001580$0,001447 $0,001559$27,17K—+0.78%
21/02/2026$0,001590$0,001608$0,001542 $0,001542$11,55K$1,97M-3.02%
20/02/2026$0,001546$0,001624$0,001519 $0,001590$15,75K—+2.85%
19/02/2026$0,001530$0,001618$0,001501 $0,001546$21,83K$1,98M+1.05%
18/02/2026$0,001650$0,001650$0,001500 $0,001530$15,65K$1,96M-7.27%
17/02/2026$0,001700$0,001725$0,001510 $0,001634$37,06K—-3.88%
16/02/2026$0,001583$0,001811$0,001572 $0,001700$30,47K—+7.39%
15/02/2026$0,001668$0,001720$0,001543 $0,001583$24,73K—-5.10%
14/02/2026$0,001509$0,001999$0,001469 $0,001696$63,12K—+12.39%
13/02/2026$0,001496$0,001776$0,001462 $0,001513$38,95K—+1.14%
12/02/2026$0,001540$0,001643$0,001459 $0,001503$35,25K—-2.40%
11/02/2026$0,001697$0,001748$0,001540 $0,001557$32,18K—-8.25%
10/02/2026$0,001755$0,001787$0,001603 $0,001711$37,47K$2,19M-2.51%
09/02/2026$0,001751$0,001835$0,001675 $0,001755$33,48K$2,25M+0.23%
08/02/2026$0,002053$0,002110$0,001709 $0,001752$140,92K—-14.66%
07/02/2026$0,001557$0,002158$0,001468 $0,002050$130,60K—+31.66%
06/02/2026$0,001345$0,001624$0,001213 $0,001573$57,53K—+16.95%
05/02/2026$0,001526$0,001597$0,001336 $0,001345$63,99K—-11.86%
04/02/2026$0,001741$0,001888$0,001484 $0,001506$33,04K—-13.50%
03/02/2026$0,001828$0,001856$0,001611 $0,001741$57,75K—-4.76%
02/02/2026$0,001551$0,002062$0,001465 $0,001828$289,67K$2,34M+17.86%
01/02/2026$0,001589$0,001661$0,001497 $0,001546$37,81K—-2.71%
31/01/2026$0,001842$0,001864$0,001509 $0,001589$50,26K$2,03M-13.74%
30/01/2026$0,001782$0,001909$0,001637 $0,001842$47,18K—+3.37%
29/01/2026$0,002103$0,002110$0,001744 $0,001808$62,79K$2,31M-14.03%
28/01/2026$0,002269$0,002273$0,002026 $0,002103$48,93K$2,69M-7.32%
27/01/2026$0,002413$0,002472$0,002125 $0,002270$67,74K$2,91M-5.93%
26/01/2026$0,002347$0,002500$0,002238 $0,002454$102,83K$3,14M+4.56%
25/01/2026$0,002728$0,002790$0,002276 $0,002364$113,20K—-13.34%
24/01/2026$0,002703$0,002963$0,002479 $0,002761$145,14K—+2.15%
23/01/2026$0,002901$0,003019$0,002627 $0,002714$86,65K—-6.45%
22/01/2026$0,003032$0,003115$0,002756 $0,002909$112,35K—-4.06%
21/01/2026$0,002877$0,003273$0,002828 $0,003025$83,65K—+5.14%
20/01/2026$0,003174$0,003459$0,002812 $0,002911$144,78K$3,73M-8.29%
19/01/2026$0,004001$0,004001$0,003064 $0,003215$220,34K—-19.65%
18/01/2026$0,004482$0,004512$0,003778 $0,004003$274,74K—-10.69%
17/01/2026$0,004451$0,004890$0,004292 $0,004468$275,07K—+0.38%
16/01/2026$0,005775$0,005943$0,004266 $0,004459$526,50K—-22.79%
15/01/2026$0,006904$0,007122$0,005678 $0,005766$300,81K—-16.48%
14/01/2026$0,006700$0,01175$0,006666 $0,006943$922,02K$8,89M+3.63%
13/01/2026$0,006800$0,006968$0,006370 $0,006685$117,59K—-1.69%
12/01/2026$0,006996$0,007288$0,006432 $0,006807$134,74K$8,71M-2.70%
11/01/2026$0,007639$0,007725$0,006741 $0,007078$126,06K$9,06M-7.34%
10/01/2026$0,007356$0,008071$0,007287 $0,007639$91,52K$9,78M+3.85%
09/01/2026$0,007492$0,007800$0,007015 $0,007398$149,03K$9,47M-1.25%
08/01/2026$0,007117$0,008083$0,006710 $0,007485$347,00K—+5.17%
07/01/2026$0,007027$0,007600$0,006466 $0,007125$145,31K—+1.39%
06/01/2026$0,007080$0,007750$0,006451 $0,006987$295,07K—-1.31%
05/01/2026$0,006800$0,007888$0,006077 $0,007061$336,91K$9,04M+3.84%
04/01/2026$0,006191$0,007712$0,006035 $0,006700$334,19K—+8.22%
03/01/2026$0,005987$0,006700$0,005480 $0,006153$242,09K—+2.77%
02/01/2026$0,005894$0,006868$0,005440 $0,005944$340,89K$7,61M+0.85%
01/01/2026$0,006360$0,006632$0,004460 $0,005919$509,15K—-6.93%
31/12/2025$0,007282$0,007727$0,005501 $0,006397$395,33K—-12.15%
30/12/2025$0,007487$0,007799$0,006782 $0,007296$257,88K—-2.55%
29/12/2025$0,008008$0,008072$0,006659 $0,007450$316,20K—-6.97%
28/12/2025$0,007964$0,008934$0,007446 $0,007991$327,12K$10,23M+0.34%
27/12/2025$0,007520$0,008900$0,007440 $0,007897$341,87K—+5.01%
26/12/2025$0,008426$0,008666$0,007392 $0,007537$246,51K—-10.55%
25/12/2025$0,008684$0,009368$0,007675 $0,008501$174,96K—-2.11%
24/12/2025$0,008955$0,009417$0,008256 $0,008741$172,37K—-2.39%
23/12/2025$0,01043$0,01050$0,008233 $0,008889$308,70K—-14.79%
22/12/2025$0,01092$0,01103$0,009747 $0,01040$111,55K—-4.69%
21/12/2025$0,01127$0,01146$0,01043 $0,01095$136,79K$14,02M-2.82%
20/12/2025$0,01056$0,01194$0,01039 $0,01127$191,74K—+6.73%
19/12/2025$0,009833$0,01077$0,009605 $0,01056$124,54K$13,52M+7.42%
18/12/2025$0,01138$0,01161$0,009520 $0,009908$248,17K—-12.90%
17/12/2025$0,01229$0,01296$0,01052 $0,01136$210,24K—-7.55%
16/12/2025$0,01493$0,01667$0,01133 $0,01249$235,71K$15,99M-16.36%
15/12/2025$0,01385$0,01634$0,01295 $0,01500$583,17K—+8.27%
14/12/2025$0,01270$0,01447$0,01126 $0,01367$429,17K$17,50M+7.63%
13/12/2025$0,01166$0,01300$0,01076 $0,01280$315,64K—+9.74%
12/12/2025$0,01087$0,01300$0,01015 $0,01142$391,46K—+5.14%
11/12/2025$0,01010$0,01260$0,009132 $0,01087$508,22K—+7.60%
10/12/2025$0,009995$0,01190$0,009771 $0,01015$377,95K$12,99M+1.57%
09/12/2025$0,01143$0,01180$0,009319 $0,009924$394,62K—-13.19%
08/12/2025$0,01178$0,01294$0,01088 $0,01156$226,69K—-1.88%
07/12/2025$0,01281$0,01375$0,01168 $0,01179$130,83K—-7.97%
06/12/2025$0,01348$0,01448$0,01244 $0,01281$163,36K—-4.99%
05/12/2025$0,01398$0,01490$0,01231 $0,01345$403,71K$17,22M-3.77%
04/12/2025$0,01188$0,01563$0,01160 $0,01398$477,85K—+17.69%
03/12/2025$0,01222$0,01315$0,01142 $0,01176$177,11K$15,69M-3.69%
02/12/2025$0,01137$0,01371$0,01123 $0,01226$247,88K—+7.75%
01/12/2025$0,01169$0,01392$0,01024 $0,01149$534,93K—-1.78%
30/11/2025$0,01334$0,01447$0,01073 $0,01166$368,46K—-12.61%
29/11/2025$0,01420$0,01861$0,01257 $0,01320$829,09K—-7.06%
28/11/2025$0,01127$0,01790$0,01098 $0,01416$1,33M—+25.61%
27/11/2025$0,01212$0,01371$0,009899 $0,01133$430,26K—-6.45%
26/11/2025$0,009051$0,01500$0,008813 $0,01213$495,27K—+34.03%
25/11/2025$0,009941$0,01070$0,009000 $0,009070$93,21K—-8.76%
24/11/2025$0,009140$0,01150$0,009012 $0,009971$167,72K—+9.09%
23/11/2025$0,008682$0,01000$0,008302 $0,009078$106,42K—+4.56%
22/11/2025$0,008302$0,009715$0,008216 $0,008807$122,26K—+6.08%
21/11/2025$0,009341$0,01000$0,007719 $0,008302$183,28K—-11.12%
20/11/2025$0,009822$0,01074$0,009050 $0,009281$165,14K—-5.51%
19/11/2025$0,009895$0,01157$0,008937 $0,009938$284,19K—+0.43%
18/11/2025$0,01067$0,01417$0,009636 $0,009940$617,05K—-6.80%
17/11/2025$0,009526$0,01150$0,009005 $0,01067$207,90K—+12.01%
16/11/2025$0,009868$0,01050$0,009080 $0,009510$138,80K—-3.63%
15/11/2025$0,009274$0,01180$0,008323 $0,009870$270,57K—+6.43%
14/11/2025$0,009730$0,01200$0,007788 $0,009250$211,00K—-4.93%
13/11/2025$0,01212$0,01318$0,008610 $0,009740$172,22K—-19.64%
12/11/2025$0,01251$0,01402$0,01131 $0,01216$203,84K—-2.80%
11/11/2025$0,01508$0,01561$0,01187 $0,01253$207,85K—-16.91%
10/11/2025$0,01599$0,01802$0,01352 $0,01510$512,08K—-5.57%
09/11/2025$0,01278$0,01894$0,01122 $0,01597$622,46K—+24.96%
08/11/2025$0,01380$0,01510$0,01200 $0,01285$340,36K—-6.88%
07/11/2025$0,01591$0,01723$0,01372 $0,01381$304,62K—-13.20%
06/11/2025$0,01702$0,01939$0,01581 $0,01591$158,72K—-6.52%
05/11/2025$0,01699$0,01978$0,01520 $0,01709$198,69K—+0.59%
04/11/2025$0,01880$0,02200$0,01400 $0,01698$652,66K—-9.68%
03/11/2025$0,02704$0,02716$0,01484 $0,01856$373,92K—-31.36%
02/11/2025$0,03130$0,03754$0,02550 $0,02716$201,15K—-13.23%
01/11/2025$0,03399$0,03539$0,02500 $0,03124$412,53K—-8.09%
31/10/2025$0,05007$0,05126$0,02937 $0,03378$534,59K—-32.53%
30/10/2025$0,06800$0,06800$0,04501 $0,05058$558,55K—-25.62%

Κεφαλαιοποίηση = τιμή κλεισίματος × κυκλοφορούσα προσφορά εκείνης της ημέρας· καταγράφουμε την προσφορά από 02/10/2026, επομένως οι προηγούμενες ημέρες είναι κενές.

Όλες οι ενότητες