CoinXview ΧαρτοφυλάκιοApp
EL
Νόμισμα: 1.272Ανταλλακτήρια: 22Κεφαλαιοποίηση: $2,66T −3,05%Όγκος 24ω: $53,53BΚυριαρχία: BTC 58,3% ETH 10,2%ETH gas: 0,78 gweiΦόβος & Απληστία: 21/100

Ιστορικό τιμών Chirp (CHIRP)

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

Μηνιαίες αποδόσεις CHIRP

ΈτοςΙανΦεβΜαρΑπρΜαΐΙουνΙουλΑυγΣεπΟκτΝοεΔεκΠλήρες έτος
2026-15%-36%+12%+4,8%+7,7%-24%-27%+12%+77%-31%——-48%
2025—-44%-43%+2,8%+245%-25%-10%-15%-18%-14%-42%-50%-87%

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
29/10/2026$0,006674$0,006810$0,006158 $0,006268$34,97K$704,25K-6.08%
28/10/2026$0,006147$0,006701$0,005997 $0,006674$46,15K$749,87K+8.57%
27/10/2026$0,006157$0,006409$0,005983 $0,006147$29,22K$690,66K-0.16%
26/10/2026$0,006940$0,006950$0,005975 $0,006157$44,37K$691,78K-11.28%
25/10/2026$0,006991$0,007857$0,006931 $0,006940$42,91K$779,75K-0.73%
24/10/2026$0,007231$0,008449$0,006988 $0,006991$35,32K$785,48K-3.32%
23/10/2026$0,007057$0,008000$0,006962 $0,007231$31,73K$812,45K+2.47%
22/10/2026$0,008607$0,008607$0,006916 $0,007057$21,33K$792,90K-18.01%
21/10/2026$0,007098$0,008630$0,006694 $0,008607$25,71K$967,05K+21.26%
20/10/2026$0,006207$0,007393$0,005958 $0,007098$58,95K$797,51K+14.35%
19/10/2026$0,006297$0,006590$0,006087 $0,006216$21,84K$698,41K-1.29%
18/10/2026$0,006909$0,007171$0,006169 $0,006305$62,67K$706,64K-8.74%
17/10/2026$0,006637$0,007066$0,006603 $0,006909$89,79K$774,33K+4.10%
16/10/2026$0,007171$0,007730$0,006208 $0,006637$96,23K$743,85K-7.45%
15/10/2026$0,008456$0,008469$0,007164 $0,007171$79,68K$803,70K-15.20%
14/10/2026$0,007559$0,009447$0,006857 $0,008456$92,44K$947,71K+11.87%
13/10/2026$0,008119$0,01029$0,007501 $0,007559$90,96K$847,18K-6.90%
12/10/2026$0,006956$0,009071$0,006885 $0,008119$87,27K$902,65K+16.72%
11/10/2026$0,007285$0,007401$0,006913 $0,006956$64,79K$773,35K-4.52%
10/10/2026$0,007217$0,008500$0,007172 $0,007285$76,14K$809,93K+0.94%
09/10/2026$0,006346$0,007357$0,006297 $0,007217$66,98K$802,37K+13.73%
08/10/2026$0,007197$0,007282$0,006242 $0,006346$45,16K$705,53K-11.82%
07/10/2026$0,008309$0,008463$0,006958 $0,007197$31,90K—-13.38%
06/10/2026$0,006838$0,009713$0,006718 $0,008309$27,56K—+21.51%
05/10/2026$0,006746$0,006853$0,006320 $0,006838$28,68K—+1.36%
04/10/2026$0,006745$0,006990$0,006637 $0,006746$8,76K—+0.01%
03/10/2026$0,006774$0,007462$0,006610 $0,006745$20,56K—-0.43%
02/10/2026$0,008564$0,008605$0,006771 $0,006774$20,09K—-20.90%
01/10/2026$0,009071$0,009700$0,008474 $0,008564$30,39K—-5.59%
30/09/2026$0,008236$0,009108$0,007409 $0,009071$45,96K$1,01M+10.14%
29/09/2026$0,008407$0,008997$0,008236 $0,008236$24,54K—-2.03%
28/09/2026$0,01001$0,01004$0,007750 $0,008407$59,33K—-16.01%
27/09/2026$0,009900$0,01037$0,009849 $0,01001$48,95K—+1.10%
26/09/2026$0,01028$0,01028$0,009812 $0,009900$17,55K—-3.69%
25/09/2026$0,01059$0,01084$0,01000 $0,01028$19,54K—-2.97%
24/09/2026$0,01122$0,01157$0,009812 $0,01059$34,95K—-5.60%
23/09/2026$0,01302$0,01304$0,01118 $0,01122$53,65K—-13.77%
22/09/2026$0,01366$0,01368$0,01300 $0,01302$67,03K—-4.75%
21/09/2026$0,01407$0,01667$0,01342 $0,01366$71,01K$1,89M-2.91%
20/09/2026$0,01487$0,01515$0,01240 $0,01407$70,51K—-5.33%
19/09/2026$0,009913$0,01558$0,009498 $0,01487$71,48K—+49.97%
18/09/2026$0,01200$0,01234$0,009809 $0,009913$70,14K—-17.39%
17/09/2026$0,009286$0,01248$0,007947 $0,01200$58,35K—+29.23%
16/09/2026$0,008449$0,01102$0,005895 $0,009286$46,46K$1,02M+9.91%
15/09/2026$0,009818$0,01305$0,007290 $0,008449$76,82K—-13.94%
14/09/2026$0,004369$0,02028$0,004127 $0,009818$114,04K—+124.72%
13/09/2026$0,004938$0,005144$0,004365 $0,004369$25,83K—-11.52%
12/09/2026$0,004585$0,005055$0,004187 $0,004938$23,06K—+7.70%
11/09/2026$0,004620$0,004637$0,004555 $0,004585$21,05K—-0.76%
10/09/2026$0,004725$0,004756$0,004485 $0,004620$23,37K—-2.22%
09/09/2026$0,004870$0,004979$0,004724 $0,004725$13,66K—-2.98%
08/09/2026$0,004488$0,004915$0,004486 $0,004870$23,05K—+8.51%
07/09/2026$0,005088$0,005103$0,004431 $0,004488$22,06K—-11.79%
06/09/2026$0,004883$0,005088$0,004765 $0,005088$30,37K—+4.20%
05/09/2026$0,004888$0,005028$0,004867 $0,004883$23,56K—-0.10%
04/09/2026$0,004851$0,004935$0,004825 $0,004888$19,05K—+0.76%
03/09/2026$0,004787$0,004933$0,004784 $0,004851$24,80K—+1.34%
02/09/2026$0,005035$0,005056$0,004772 $0,004787$13,87K—-4.93%
01/09/2026$0,005129$0,005205$0,004872 $0,005035$24,87K—-1.83%
31/08/2026$0,005139$0,005272$0,005038 $0,005129$25,43K—-0.19%
30/08/2026$0,005903$0,006283$0,005049 $0,005139$42,48K—-12.94%
29/08/2026$0,004018$0,006130$0,004006 $0,005903$34,67K—+46.91%
28/08/2026$0,004033$0,004294$0,003928 $0,004018$43,70K—-0.37%
27/08/2026$0,004009$0,004219$0,003987 $0,004033$38,64K—+0.60%
26/08/2026$0,004206$0,004219$0,003988 $0,004009$38,27K—-4.68%
25/08/2026$0,004979$0,004981$0,004066 $0,004206$16,59K—-15.53%
24/08/2026$0,005432$0,005442$0,004964 $0,004979$18,71K—-8.34%
23/08/2026$0,005492$0,005493$0,005256 $0,005432$23,66K—-1.09%
22/08/2026$0,006124$0,006706$0,005213 $0,005492$33,53K—-10.32%
21/08/2026$0,005848$0,006268$0,005846 $0,006124$24,65K$824,87K+4.72%
20/08/2026$0,005556$0,006182$0,005431 $0,005848$24,03K—+5.26%
19/08/2026$0,004311$0,005721$0,004305 $0,005556$17,89K—+28.88%
18/08/2026$0,004308$0,004347$0,004227 $0,004311$16,84K—+0.07%
17/08/2026$0,004353$0,004400$0,004186 $0,004308$17,98K—-1.03%
16/08/2026$0,004406$0,004559$0,004342 $0,004353$18,39K—-1.20%
15/08/2026$0,004418$0,005110$0,004400 $0,004406$21,53K—-0.27%
14/08/2026$0,004421$0,004434$0,004345 $0,004418$18,07K—-0.07%
13/08/2026$0,004345$0,004499$0,004306 $0,004421$18,04K—+1.75%
12/08/2026$0,004413$0,004468$0,004326 $0,004345$17,36K—-1.54%
11/08/2026$0,004639$0,004739$0,004365 $0,004413$20,53K—-4.87%
10/08/2026$0,004589$0,004698$0,004546 $0,004639$20,87K—+1.09%
09/08/2026$0,004701$0,004767$0,004548 $0,004589$19,70K—-2.38%
08/08/2026$0,004651$0,004764$0,004605 $0,004701$22,06K—+1.08%
07/08/2026$0,004672$0,004764$0,004545 $0,004651$22,52K—-0.45%
06/08/2026$0,004698$0,004698$0,004559 $0,004672$21,93K—-0.55%
05/08/2026$0,004764$0,004900$0,004646 $0,004698$22,91K—-1.39%
04/08/2026$0,004271$0,004771$0,004107 $0,004764$21,36K—+11.54%
03/08/2026$0,004088$0,004519$0,004067 $0,004271$21,45K—+4.48%
02/08/2026$0,004369$0,004399$0,003955 $0,004088$20,12K—-6.43%
01/08/2026$0,004567$0,004919$0,004286 $0,004369$21,84K—-4.34%
31/07/2026$0,004292$0,005019$0,004268 $0,004567$31,93K—+6.41%
30/07/2026$0,004282$0,004320$0,004213 $0,004292$20,72K—+0.23%
29/07/2026$0,004141$0,004411$0,004113 $0,004282$21,06K—+3.40%
28/07/2026$0,004279$0,004298$0,004121 $0,004141$18,30K—-3.23%
27/07/2026$0,004813$0,004890$0,004155 $0,004279$21,83K—-11.09%
26/07/2026$0,004162$0,004835$0,004145 $0,004813$22,56K—+15.64%
25/07/2026$0,004171$0,004219$0,004152 $0,004162$17,84K—-0.22%
24/07/2026$0,004333$0,004355$0,004151 $0,004171$17,98K—-3.74%
23/07/2026$0,004476$0,004495$0,004331 $0,004333$22,38K—-3.19%
22/07/2026$0,004839$0,004845$0,004395 $0,004476$24,36K—-7.50%
21/07/2026$0,005517$0,005520$0,004832 $0,004839$26,37K—-12.29%
20/07/2026$0,005696$0,005724$0,005502 $0,005517$25,24K—-3.14%
19/07/2026$0,005759$0,005870$0,005612 $0,005696$27,15K—-1.09%
18/07/2026$0,005855$0,005870$0,005759 $0,005759$38,86K—-1.64%
17/07/2026$0,005969$0,005977$0,005842 $0,005855$35,86K—-1.91%
16/07/2026$0,006007$0,006019$0,005940 $0,005969$25,14K—-0.63%
15/07/2026$0,006097$0,006101$0,005981 $0,006007$32,59K—-1.48%
14/07/2026$0,006078$0,006141$0,006057 $0,006097$25,13K—+0.31%
13/07/2026$0,006113$0,006129$0,006071 $0,006078$38,05K—-0.57%
12/07/2026$0,006117$0,006140$0,006091 $0,006113$22,95K—-0.07%
11/07/2026$0,006120$0,006190$0,006100 $0,006117$25,18K—-0.05%
10/07/2026$0,006073$0,006170$0,006071 $0,006120$33,15K—+0.77%
09/07/2026$0,006091$0,006130$0,006071 $0,006073$25,79K—-0.30%
08/07/2026$0,006115$0,006129$0,006050 $0,006091$40,12K—-0.39%
07/07/2026$0,006233$0,006244$0,006112 $0,006115$37,65K—-1.89%
06/07/2026$0,006245$0,006284$0,006190 $0,006233$44,35K—-0.19%
05/07/2026$0,006255$0,006280$0,006020 $0,006245$49,54K—-0.16%
04/07/2026$0,006232$0,006300$0,006220 $0,006255$54,28K—+0.37%
03/07/2026$0,006264$0,006285$0,006185 $0,006232$25,20K—-0.51%
02/07/2026$0,006267$0,006290$0,006249 $0,006264$20,79K—-0.05%
01/07/2026$0,006235$0,006280$0,006231 $0,006267$41,80K—+0.51%
30/06/2026$0,006266$0,006280$0,006232 $0,006235$55,10K—-0.49%
29/06/2026$0,006278$0,006320$0,006261 $0,006266$30,43K—-0.19%
28/06/2026$0,006322$0,006335$0,006260 $0,006278$30,22K—-0.70%
27/06/2026$0,006328$0,006450$0,006300 $0,006322$49,79K—-0.09%
26/06/2026$0,006387$0,006410$0,006280 $0,006328$35,24K—-0.92%
25/06/2026$0,006447$0,006453$0,006341 $0,006387$28,54K—-0.93%
24/06/2026$0,006540$0,006596$0,006411 $0,006447$36,68K—-1.42%
23/06/2026$0,006604$0,006621$0,006492 $0,006540$39,61K—-0.97%
22/06/2026$0,006593$0,006670$0,006570 $0,006604$47,95K—+0.17%
21/06/2026$0,006632$0,006651$0,006563 $0,006593$36,71K—-0.59%
20/06/2026$0,006660$0,006671$0,006620 $0,006632$38,19K—-0.42%
19/06/2026$0,006733$0,006743$0,006641 $0,006660$36,10K—-1.08%
18/06/2026$0,006780$0,006792$0,006690 $0,006733$64,89K—-0.69%
17/06/2026$0,006835$0,006900$0,006744 $0,006780$41,02K—-0.80%
16/06/2026$0,006894$0,006920$0,006821 $0,006835$31,51K—-0.86%
15/06/2026$0,006918$0,006988$0,006881 $0,006894$40,58K—-0.35%
14/06/2026$0,006956$0,006956$0,006860 $0,006918$77,81K—-0.55%
13/06/2026$0,007018$0,007025$0,006951 $0,006956$70,80K—-0.88%
12/06/2026$0,007033$0,007056$0,007010 $0,007018$83,55K—-0.21%
11/06/2026$0,007116$0,007180$0,007025 $0,007033$92,51K—-1.17%
10/06/2026$0,007220$0,007221$0,007062 $0,007116$90,11K—-1.44%
09/06/2026$0,007247$0,007270$0,007150 $0,007220$74,99K—-0.37%
08/06/2026$0,007291$0,007301$0,007181 $0,007247$74,97K—-0.60%
07/06/2026$0,007165$0,007349$0,007120 $0,007291$70,21K—+1.76%
06/06/2026$0,007230$0,007318$0,007118 $0,007165$41,47K—-0.90%
05/06/2026$0,007890$0,007907$0,007183 $0,007230$53,80K—-8.37%
04/06/2026$0,007948$0,007990$0,007830 $0,007890$78,76K—-0.73%
03/06/2026$0,008002$0,008100$0,007790 $0,007948$42,32K—-0.67%
02/06/2026$0,008096$0,008130$0,007960 $0,008002$33,11K—-1.16%
01/06/2026$0,008196$0,008210$0,008081 $0,008096$47,93K—-1.22%
31/05/2026$0,008310$0,008328$0,008116 $0,008196$51,56K—-1.37%
30/05/2026$0,008327$0,008353$0,008231 $0,008310$63,65K—-0.20%
29/05/2026$0,007929$0,008410$0,007915 $0,008327$42,98K—+5.02%
28/05/2026$0,008088$0,008095$0,007883 $0,007929$76,81K—-1.97%
27/05/2026$0,008180$0,008196$0,008032 $0,008088$93,13K—-1.12%
26/05/2026$0,008240$0,008298$0,008093 $0,008180$74,43K—-0.73%
25/05/2026$0,008319$0,008660$0,008100 $0,008240$44,48K—-0.95%
24/05/2026$0,008500$0,008504$0,008290 $0,008319$56,62K—-2.13%
23/05/2026$0,008520$0,008532$0,008224 $0,008500$44,57K—-0.23%
22/05/2026$0,008690$0,008770$0,008470 $0,008520$27,54K—-1.96%
21/05/2026$0,008890$0,008969$0,008586 $0,008690$64,66K—-2.25%
20/05/2026$0,008991$0,009340$0,008670 $0,008890$41,67K—-1.12%
19/05/2026$0,008891$0,009060$0,008888 $0,008991$62,45K—+1.12%
18/05/2026$0,008349$0,008931$0,008220 $0,008891$52,95K—+6.49%
17/05/2026$0,008092$0,008440$0,008079 $0,008349$46,23K—+3.18%
16/05/2026$0,008102$0,008150$0,007990 $0,008092$30,51K—-0.12%
15/05/2026$0,008960$0,008999$0,008045 $0,008102$28,72K—-9.58%
14/05/2026$0,008860$0,009010$0,008810 $0,008960$26,44K—+1.13%
13/05/2026$0,009100$0,009160$0,008850 $0,008860$30,71K—-2.64%
12/05/2026$0,009690$0,009820$0,009090 $0,009100$44,85K—-6.09%
11/05/2026$0,009250$0,009720$0,008880 $0,009690$54,26K—+4.76%
10/05/2026$0,008180$0,009450$0,008120 $0,009250$57,82K—+13.08%
09/05/2026$0,008010$0,008220$0,007990 $0,008180$37,00K—+2.12%
08/05/2026$0,007820$0,008030$0,007770 $0,008010$36,09K—+2.43%
07/05/2026$0,007850$0,007910$0,007780 $0,007820$41,05K—-0.38%
06/05/2026$0,007710$0,008140$0,007710 $0,007850$36,33K—+1.82%
05/05/2026$0,007660$0,007750$0,007620 $0,007710$31,42K—+0.65%
04/05/2026$0,007660$0,007760$0,007590 $0,007660$24,34K—+0.00%
03/05/2026$0,007690$0,007730$0,007570 $0,007660$21,03K—-0.39%
02/05/2026$0,007640$0,007730$0,007580 $0,007690$28,48K—+0.65%
01/05/2026$0,007610$0,007740$0,007590 $0,007640$26,29K—+0.39%
30/04/2026$0,007450$0,007650$0,007440 $0,007610$28,95K—+2.15%
29/04/2026$0,007480$0,007570$0,007430 $0,007450$33,08K—-0.40%
28/04/2026$0,007470$0,007500$0,007460 $0,007480$41,86K—+0.13%
27/04/2026$0,007510$0,007580$0,007440 $0,007470$58,41K—-0.53%
26/04/2026$0,007510$0,007530$0,007500 $0,007510$46,63K—+0.00%
25/04/2026$0,007490$0,007530$0,007480 $0,007510$30,74K—+0.27%
24/04/2026$0,007500$0,007510$0,007480 $0,007490$46,68K—-0.13%
23/04/2026$0,007540$0,007550$0,007470 $0,007500$47,57K—-0.53%
22/04/2026$0,007040$0,007650$0,007020 $0,007540$48,25K—+7.10%
21/04/2026$0,007080$0,007140$0,007020 $0,007040$57,67K—-0.56%
20/04/2026$0,007120$0,007180$0,006990 $0,007080$42,21K—-0.56%
19/04/2026$0,007330$0,007440$0,007080 $0,007120$65,45K—-2.86%
18/04/2026$0,007330$0,007380$0,007280 $0,007330$48,04K—+0.00%
17/04/2026$0,007230$0,007410$0,007150 $0,007330$59,08K—+1.38%
16/04/2026$0,006910$0,007330$0,006850 $0,007230$60,52K—+4.63%
15/04/2026$0,006790$0,007000$0,006760 $0,006910$52,30K—+1.77%
14/04/2026$0,006830$0,006970$0,006730 $0,006790$47,34K—-0.59%
13/04/2026$0,006660$0,006910$0,006630 $0,006830$60,81K—+2.55%
12/04/2026$0,006740$0,006770$0,006590 $0,006660$79,63K—-1.19%
11/04/2026$0,006730$0,006820$0,006680 $0,006740$80,13K—+0.15%
10/04/2026$0,006600$0,006790$0,006590 $0,006730$46,05K—+1.97%
09/04/2026$0,006560$0,006670$0,006520 $0,006600$31,15K—+0.61%
08/04/2026$0,006510$0,006700$0,006510 $0,006560$46,02K—+0.77%
07/04/2026$0,006210$0,006730$0,006130 $0,006510$49,50K—+4.83%
06/04/2026$0,006040$0,006370$0,005930 $0,006210$60,57K—+2.81%
05/04/2026$0,006040$0,006100$0,005930 $0,006040$62,27K—+0.00%
04/04/2026$0,006600$0,006650$0,006010 $0,006040$54,83K—-8.48%
03/04/2026$0,007020$0,007120$0,006570 $0,006600$47,57K—-5.98%
02/04/2026$0,007250$0,007260$0,007010 $0,007020$51,83K—-3.17%
01/04/2026$0,007260$0,007360$0,007210 $0,007250$31,70K—-0.14%
31/03/2026$0,007340$0,007450$0,007240 $0,007260$15,24K—-1.09%
30/03/2026$0,007180$0,007420$0,007180 $0,007340$17,08K—+2.23%
29/03/2026$0,007100$0,007590$0,007100 $0,007180$13,16K—+1.13%
28/03/2026$0,007360$0,007390$0,007090 $0,007100$7,95K—-3.53%
27/03/2026$0,007670$0,007690$0,007340 $0,007360$3,44K—-4.04%
26/03/2026$0,007740$0,008120$0,007630 $0,007670$6,28K—-0.90%
25/03/2026$0,008170$0,008170$0,007720 $0,007740$6,73K—-5.26%
24/03/2026$0,008170$0,008260$0,007870 $0,008170$11,94K—+0.00%
23/03/2026$0,006770$0,008390$0,006760 $0,008170$24,91K—+20.68%
22/03/2026$0,006920$0,007040$0,006710 $0,006770$30,98K—-2.17%
21/03/2026$0,006900$0,007040$0,006880 $0,006920$25,26K—+0.29%
20/03/2026$0,006500$0,007090$0,006500 $0,006900$49,76K—+6.15%
19/03/2026$0,006150$0,006570$0,006010 $0,006500$40,94K—+5.69%
18/03/2026$0,006680$0,006730$0,006140 $0,006150$53,46K—-7.93%
17/03/2026$0,006700$0,006740$0,006600 $0,006680$42,84K—-0.30%
16/03/2026$0,006710$0,006750$0,006650 $0,006700$45,68K—-0.15%
15/03/2026$0,006570$0,006740$0,006520 $0,006710$60,62K—+2.13%
14/03/2026$0,006580$0,006600$0,006500 $0,006570$64,20K—-0.15%
13/03/2026$0,006530$0,006700$0,006510 $0,006580$71,56K—+0.77%
12/03/2026$0,006490$0,006630$0,006450 $0,006530$85,17K—+0.62%
11/03/2026$0,006540$0,006710$0,006480 $0,006490$64,30K—-0.76%
10/03/2026$0,006520$0,006760$0,006510 $0,006540$63,43K—+0.31%
09/03/2026$0,006160$0,006580$0,006130 $0,006520$47,09K—+5.84%
08/03/2026$0,006200$0,006240$0,006110 $0,006160$63,18K—-0.65%
07/03/2026$0,006210$0,006230$0,006150 $0,006200$54,24K—-0.16%
06/03/2026$0,006360$0,006420$0,006170 $0,006210$69,74K—-2.36%
05/03/2026$0,006510$0,006580$0,006290 $0,006360$55,95K—-2.30%
04/03/2026$0,005900$0,006560$0,005840 $0,006510$48,53K—+10.34%
03/03/2026$0,005950$0,005980$0,005810 $0,005900$89,07K—-0.84%
02/03/2026$0,005990$0,006030$0,005890 $0,005950$77,20K—-0.67%
01/03/2026$0,006470$0,006590$0,005970 $0,005990$83,22K—-7.42%
28/02/2026$0,006550$0,006790$0,006190 $0,006470$73,58K—-1.22%
27/02/2026$0,005800$0,006670$0,005770 $0,006550$48,80K—+12.93%
26/02/2026$0,006050$0,006120$0,005760 $0,005800$27,89K—-4.13%
25/02/2026$0,005710$0,006100$0,005700 $0,006050$34,93K—+5.95%
24/02/2026$0,005750$0,005790$0,005640 $0,005710$53,63K—-0.70%
23/02/2026$0,005860$0,005900$0,005680 $0,005750$40,42K—-1.88%
22/02/2026$0,006140$0,006360$0,005840 $0,005860$33,20K—-4.56%
21/02/2026$0,006050$0,006200$0,006030 $0,006140$38,46K—+1.49%
20/02/2026$0,005950$0,006060$0,005930 $0,006050$30,60K—+1.68%
19/02/2026$0,005990$0,006130$0,005760 $0,005950$28,88K—-0.67%
18/02/2026$0,006090$0,006190$0,005960 $0,005990$30,83K—-1.64%
17/02/2026$0,006130$0,006170$0,006060 $0,006090$73,79K—-0.65%
16/02/2026$0,006310$0,006310$0,006090 $0,006130$87,15K—-2.85%
15/02/2026$0,006510$0,006530$0,006290 $0,006310$106,94K—-3.07%
14/02/2026$0,006300$0,006540$0,006240 $0,006510$120,05K—+3.33%
13/02/2026$0,005660$0,006350$0,005560 $0,006300$94,75K—+11.31%
12/02/2026$0,005530$0,005780$0,005530 $0,005660$55,32K—+2.35%
11/02/2026$0,005860$0,005930$0,005460 $0,005530$42,01K—-5.63%
10/02/2026$0,006710$0,006720$0,005850 $0,005860$34,11K—-12.67%
09/02/2026$0,007120$0,007140$0,006700 $0,006710$13,60K—-5.76%
08/02/2026$0,007320$0,007460$0,006960 $0,007120$10,94K—-2.73%
07/02/2026$0,007260$0,007550$0,007100 $0,007320$5,36K—+0.83%
06/02/2026$0,006860$0,007600$0,006570 $0,007260$10,07K—+5.83%
05/02/2026$0,008880$0,008940$0,006800 $0,006860$9,59K—-22.75%
04/02/2026$0,009090$0,009260$0,008610 $0,008880$7,79K—-2.31%
03/02/2026$0,009380$0,009470$0,008700 $0,009090$5,04K$2,73M-3.09%
02/02/2026$0,009930$0,01004$0,008860 $0,009380$15,27K—-5.54%
01/02/2026$0,01010$0,01043$0,009680 $0,009930$20,91K—-1.68%
31/01/2026$0,01136$0,01138$0,009830 $0,01010$20,07K—-11.09%
30/01/2026$0,01115$0,01180$0,01082 $0,01136$18,51K—+1.88%
29/01/2026$0,01186$0,01190$0,01090 $0,01115$18,73K—-5.99%
28/01/2026$0,01201$0,01241$0,01184 $0,01186$9,61K—-1.25%
27/01/2026$0,01243$0,01262$0,01174 $0,01201$20,92K—-3.38%
26/01/2026$0,01228$0,01269$0,01218 $0,01243$15,63K—+1.22%
25/01/2026$0,01367$0,01376$0,01226 $0,01228$21,94K—-10.17%
24/01/2026$0,01396$0,01410$0,01289 $0,01367$30,26K—-2.08%
23/01/2026$0,01425$0,01428$0,01390 $0,01396$21,88K—-2.04%
22/01/2026$0,01426$0,01452$0,01388 $0,01425$32,73K—-0.07%
21/01/2026$0,01413$0,01460$0,01389 $0,01426$27,87K—+0.92%
20/01/2026$0,01493$0,01500$0,01405 $0,01413$24,92K—-5.36%
19/01/2026$0,01604$0,01606$0,01482 $0,01493$29,23K—-6.92%
18/01/2026$0,01715$0,01741$0,01604 $0,01604$37,94K—-6.47%
17/01/2026$0,01782$0,01809$0,01696 $0,01715$25,85K—-3.76%
16/01/2026$0,01832$0,02012$0,01761 $0,01782$50,43K—-2.73%
15/01/2026$0,01873$0,01887$0,01791 $0,01832$51,11K—-2.19%
14/01/2026$0,01879$0,01890$0,01851 $0,01873$40,06K—-0.32%
13/01/2026$0,01741$0,01974$0,01734 $0,01879$56,31K—+7.93%
12/01/2026$0,01710$0,01762$0,01688 $0,01741$49,73K—+1.81%
11/01/2026$0,01635$0,01735$0,01623 $0,01710$47,54K—+4.59%
10/01/2026$0,01671$0,01695$0,01625 $0,01635$48,32K—-2.15%
09/01/2026$0,01638$0,01864$0,01583 $0,01671$50,48K—+2.01%
08/01/2026$0,01551$0,01686$0,01544 $0,01638$52,75K—+5.61%
07/01/2026$0,01601$0,01648$0,01544 $0,01551$45,57K—-3.12%
06/01/2026$0,01510$0,02175$0,01501 $0,01601$67,02K—+6.03%
05/01/2026$0,01365$0,01704$0,01339 $0,01510$33,49K—+10.62%
04/01/2026$0,01335$0,01398$0,01331 $0,01365$16,65K—+2.25%
03/01/2026$0,01304$0,01553$0,01268 $0,01335$47,04K$4,00M+2.38%
02/01/2026$0,01224$0,01315$0,01193 $0,01304$39,42K—+6.54%
01/01/2026$0,01195$0,01227$0,01164 $0,01224$22,17K—+2.43%
31/12/2025$0,01255$0,01285$0,01176 $0,01195$38,81K—-4.78%
30/12/2025$0,01287$0,01421$0,01211 $0,01255$39,68K—-2.49%
29/12/2025$0,01334$0,01501$0,01265 $0,01287$41,92K—-3.52%
28/12/2025$0,01410$0,01547$0,01309 $0,01334$47,79K—-5.39%
27/12/2025$0,01399$0,01431$0,01369 $0,01410$41,53K—+0.79%
26/12/2025$0,01362$0,01426$0,01325 $0,01399$40,07K—+2.72%
25/12/2025$0,01601$0,01914$0,01358 $0,01362$60,99K—-14.93%
24/12/2025$0,01435$0,01644$0,01410 $0,01601$46,62K—+11.57%
23/12/2025$0,01485$0,01501$0,01395 $0,01435$44,83K—-3.37%
22/12/2025$0,01520$0,01580$0,01454 $0,01485$46,44K—-2.30%
21/12/2025$0,01667$0,01677$0,01494 $0,01520$41,00K—-8.82%
20/12/2025$0,01623$0,01758$0,01580 $0,01667$38,14K—+2.71%
19/12/2025$0,01553$0,01669$0,01510 $0,01623$42,91K—+4.51%
18/12/2025$0,01683$0,01700$0,01515 $0,01553$48,19K—-7.72%
17/12/2025$0,01687$0,02001$0,01634 $0,01683$41,44K—-0.24%
16/12/2025$0,01823$0,01912$0,01684 $0,01687$37,22K—-7.46%
15/12/2025$0,01866$0,01997$0,01740 $0,01823$45,49K—-2.30%
14/12/2025$0,02011$0,02033$0,01866 $0,01866$58,07K—-7.21%
13/12/2025$0,01959$0,02061$0,01924 $0,02011$61,51K—+2.65%
12/12/2025$0,01922$0,02073$0,01870 $0,01959$54,76K—+1.93%
11/12/2025$0,01829$0,01922$0,01740 $0,01922$32,86K—+5.08%
10/12/2025$0,01945$0,01947$0,01755 $0,01829$38,64K—-5.96%
09/12/2025$0,01931$0,02314$0,01883 $0,01945$82,76K—+0.73%
08/12/2025$0,01776$0,01995$0,01770 $0,01931$179,38K—+8.73%
07/12/2025$0,01845$0,01966$0,01728 $0,01776$175,04K—-3.74%
06/12/2025$0,02054$0,02068$0,01770 $0,01845$195,15K—-10.18%
05/12/2025$0,02242$0,02252$0,02019 $0,02054$244,02K—-8.39%
04/12/2025$0,02586$0,02656$0,02053 $0,02242$202,42K—-13.30%
03/12/2025$0,02263$0,02600$0,02261 $0,02586$147,66K—+14.27%
02/12/2025$0,02090$0,02290$0,02045 $0,02263$128,85K$6,79M+8.28%
01/12/2025$0,02396$0,02400$0,02017 $0,02090$59,65K—-12.77%
30/11/2025$0,02393$0,02446$0,02379 $0,02396$51,90K—+0.13%
29/11/2025$0,02447$0,02450$0,02353 $0,02393$60,78K—-2.21%
28/11/2025$0,02450$0,02863$0,02406 $0,02447$98,26K—-0.12%
27/11/2025$0,02451$0,02791$0,02440 $0,02450$42,27K—-0.04%
26/11/2025$0,02541$0,02675$0,02348 $0,02451$45,83K—-3.54%
25/11/2025$0,02547$0,02664$0,02432 $0,02541$45,21K—-0.24%
24/11/2025$0,02553$0,02695$0,02450 $0,02547$49,79K—-0.24%
23/11/2025$0,02638$0,02720$0,02426 $0,02553$47,44K—-3.22%
22/11/2025$0,02896$0,02950$0,02567 $0,02638$51,14K—-8.91%
21/11/2025$0,02932$0,03003$0,02750 $0,02896$56,37K—-1.23%
20/11/2025$0,02936$0,03002$0,02900 $0,02932$53,84K—-0.14%
19/11/2025$0,02940$0,02947$0,02900 $0,02936$57,60K—-0.14%
18/11/2025$0,02975$0,03048$0,02900 $0,02940$57,25K—-1.18%
17/11/2025$0,03075$0,03096$0,02970 $0,02975$62,28K—-3.25%
16/11/2025$0,03117$0,03540$0,03062 $0,03075$69,85K—-1.35%
15/11/2025$0,03007$0,03121$0,02978 $0,03117$53,23K—+3.66%
14/11/2025$0,03146$0,03152$0,03000 $0,03007$60,60K—-4.42%
13/11/2025$0,03228$0,03304$0,03087 $0,03146$62,18K—-2.54%
12/11/2025$0,03252$0,03289$0,03188 $0,03228$60,12K—-0.74%
11/11/2025$0,03199$0,03300$0,03166 $0,03252$61,89K—+1.66%
10/11/2025$0,03212$0,03284$0,03174 $0,03199$103,57K—-0.40%
09/11/2025$0,03271$0,03273$0,03187 $0,03212$125,68K—-1.80%
08/11/2025$0,03334$0,03340$0,03255 $0,03271$142,01K—-1.89%
07/11/2025$0,03199$0,03343$0,03150 $0,03334$136,98K—+4.22%
06/11/2025$0,03188$0,03235$0,03069 $0,03199$96,13K—+0.35%
05/11/2025$0,03300$0,03316$0,03033 $0,03188$22,24K—-3.39%
04/11/2025$0,03447$0,03453$0,03247 $0,03300$30,73K—-4.26%
03/11/2025$0,03740$0,03740$0,03444 $0,03447$10,66K—-7.83%
02/11/2025$0,04078$0,04078$0,03722 $0,03740$7,75K$11,22M-8.29%
01/11/2025$0,04128$0,04149$0,04068 $0,04078$4,73K—-1.21%
31/10/2025$0,03999$0,04128$0,03833 $0,04128$7,59K—+3.23%

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

Όλες οι ενότητες