CoinXview ΧαρτοφυλάκιοApp
EL
Νόμισμα: 1.263Ανταλλακτήρια: 22Κεφαλαιοποίηση: $2,77T −0,90%Όγκος 24ω: $21,35BΚυριαρχία: BTC 58,6% ETH 10,3%ETH gas: 0,19 gweiΦόβος & Απληστία: 51/100

Ιστορικό τιμών Onyxcoin (XCN)

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

Μηνιαίες αποδόσεις XCN

ΈτοςΙανΦεβΜαρΑπρΜαΐΙουνΙουλΑυγΣεπΟκτΝοεΔεκΠλήρες έτος
2026—————————-2,1%——-2%

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
27/10/2026$0,003946$0,004071$0,003929 $0,004003$3,10M—+1.44%
26/10/2026$0,004040$0,004078$0,003918 $0,003966$1,52M—-1.83%
26/10/2026$0,004091$0,004448$0,003933 $0,004004$3,00M$158,48M-2.13%
25/10/2026$0,004061$0,004341$0,003922 $0,004040$4,65M—-0.52%
25/10/2026$0,003896$0,005639$0,003847 $0,004091$6,14M$161,92M+5.01%
24/10/2026$0,003825$0,005500$0,003820 $0,004062$794,92K—+6.20%
24/10/2026$0,003951$0,004085$0,003822 $0,003907$286,91K$154,64M-1.11%
23/10/2026$0,004023$0,004058$0,003812 $0,003824$1,44M—-4.95%
23/10/2026$0,003986$0,004089$0,003915 $0,003951$227,78K$156,38M-0.88%
22/10/2026$0,003939$0,004043$0,003906 $0,004024$1,06M—+2.16%
22/10/2026$0,004089$0,004114$0,003928 $0,003991$291,64K$157,97M-2.40%
21/10/2026$0,004056$0,004133$0,003908 $0,003939$2,41M—-2.88%
20/10/2026$0,004018$0,004088$0,003988 $0,004056$6,26M—+0.95%
19/10/2026$0,004049$0,004062$0,003967 $0,004019$1,59M—-0.74%
18/10/2026$0,003956$0,004330$0,003936 $0,004059$2,46M—+2.60%
17/10/2026$0,003868$0,004031$0,003741 $0,003956$1,73M—+2.28%
17/10/2026$0,004168$0,004196$0,004003 $0,004047$350,90K$160,18M-2.90%
16/10/2026$0,004046$0,004178$0,003546 $0,003870$1,28M—-4.35%
16/10/2026$0,004132$0,004308$0,004096 $0,004168$512,40K$164,97M+0.87%
15/10/2026$0,004085$0,004337$0,003541 $0,004046$1,20M—-0.95%
15/10/2026$0,004120$0,004233$0,003961 $0,004138$786,27K$163,78M+0.44%
14/10/2026$0,004167$0,004342$0,003800 $0,004086$2,43M—-1.94%
13/10/2026$0,004277$0,004572$0,004105 $0,004168$1,62M—-2.55%
12/10/2026$0,004354$0,004377$0,003663 $0,004277$2,08M—-1.77%
11/10/2026$0,004693$0,004703$0,004000 $0,004354$2,91M—-7.22%
10/10/2026$0,004298$0,004846$0,004100 $0,004694$889,90K—+9.21%
09/10/2026$0,004200$0,004326$0,004150 $0,004298$751,85K—+2.33%
08/10/2026$0,004241$0,004335$0,003700 $0,004200$2,94M—-0.97%
07/10/2026$0,004426$0,004483$0,003976 $0,004241$1,38M—-4.18%
06/10/2026$0,004792$0,004832$0,003943 $0,004426$2,60M—-7.64%
05/10/2026$0,004799$0,004824$0,004730 $0,004788$1,00M—-0.23%
04/10/2026$0,004742$0,004909$0,004598 $0,004800$2,91M—+1.22%
03/10/2026$0,004774$0,004856$0,004541 $0,004738$1,18M—-0.75%
02/10/2026$0,004794$0,004866$0,004567 $0,004774$796,79K—-0.42%
01/10/2026$0,004636$0,004897$0,004561 $0,004793$2,34M—+3.39%
30/09/2026$0,004670$0,004781$0,004537 $0,004631$1,28M—-0.84%
29/09/2026$0,004755$0,004903$0,004565 $0,004670$1,83M—-1.79%
28/09/2026$0,004846$0,004922$0,004570 $0,004756$1,07M—-1.86%
27/09/2026$0,005163$0,005189$0,004634 $0,004851$2,66M—-6.04%
26/09/2026$0,004840$0,005507$0,004755 $0,005163$2,01M—+6.67%
25/09/2026$0,004802$0,004952$0,004325 $0,004841$752,14K—+0.81%
24/09/2026$0,004863$0,005122$0,004656 $0,004802$1,87M—-1.25%
23/09/2026$0,004303$0,005130$0,003829 $0,004865$1,74M—+13.06%
22/09/2026$0,004328$0,004710$0,004200 $0,004303$2,01M—-0.58%
21/09/2026$0,004308$0,004445$0,004236 $0,004328$1,41M—+0.46%
20/09/2026$0,004073$0,004337$0,004072 $0,004308$4,03M—+5.77%
19/09/2026$0,004213$0,004375$0,004040 $0,004073$1,87M—-3.32%
18/09/2026$0,004190$0,004431$0,004130 $0,004206$1,01M—+0.38%
17/09/2026$0,003918$0,004363$0,003809 $0,004191$2,77M—+6.97%
16/09/2026$0,003886$0,004045$0,003790 $0,003919$2,29M—+0.85%
15/09/2026$0,004192$0,004281$0,003850 $0,003886$1,55M—-7.30%
14/09/2026$0,004042$0,004506$0,003996 $0,004192$2,94M—+3.71%
13/09/2026$0,004044$0,004083$0,003938 $0,004042$2,08M—-0.05%
12/09/2026$0,004264$0,004269$0,003966 $0,004030$907,12K—-5.49%
11/09/2026$0,004127$0,004713$0,004119 $0,004265$832,52K—+3.34%
10/09/2026$0,003765$0,004371$0,003745 $0,004128$1,43M—+9.64%
09/09/2026$0,003885$0,003945$0,003742 $0,003766$1,29M—-3.06%
08/09/2026$0,003928$0,004015$0,003800 $0,003885$854,09K—-1.09%
07/09/2026$0,003971$0,004140$0,003876 $0,003928$2,05M—-1.08%
06/09/2026$0,004020$0,004154$0,003875 $0,003971$1,84M—-1.22%
05/09/2026$0,004362$0,004377$0,004004 $0,004020$1,48M—-7.84%
04/09/2026$0,003781$0,004550$0,003753 $0,004353$447,68K—+15.13%
03/09/2026$0,003368$0,004563$0,003340 $0,003797$1,23M—+12.74%
02/09/2026$0,003135$0,003401$0,003069 $0,003368$1,13M—+7.43%
01/09/2026$0,003348$0,003448$0,003013 $0,003135$781,65K—-6.36%
31/08/2026$0,003209$0,003404$0,003004 $0,003349$1,72M—+4.36%
30/08/2026$0,003231$0,003459$0,003058 $0,003211$1,07M—-0.62%
29/08/2026$0,003202$0,003574$0,003059 $0,003230$387,62K—+0.87%
28/08/2026$0,003381$0,003453$0,003064 $0,003202$270,49K—-5.29%
27/08/2026$0,003392$0,003544$0,003123 $0,003381$474,87K—-0.32%
26/08/2026$0,003354$0,003581$0,003230 $0,003392$490,27K—+1.13%
25/08/2026$0,003447$0,003609$0,003259 $0,003352$259,22K—-2.76%
24/08/2026$0,003719$0,003821$0,003316 $0,003447$358,55K—-7.31%
23/08/2026$0,003788$0,003916$0,003286 $0,003719$736,46K—-1.82%
22/08/2026$0,003580$0,004057$0,003536 $0,003788$319,14K—+5.81%
21/08/2026$0,003553$0,004092$0,003062 $0,003580$212,39K—+0.76%
20/08/2026$0,003069$0,003835$0,003048 $0,003553$467,02K—+15.77%
19/08/2026$0,002935$0,003157$0,002839 $0,003070$671,70K—+4.60%
18/08/2026$0,002904$0,002970$0,002693 $0,002958$571,56K—+1.86%
17/08/2026$0,002936$0,002990$0,002846 $0,002902$736,01K—-1.16%
16/08/2026$0,002902$0,002984$0,002752 $0,002933$1,17M—+1.07%
15/08/2026$0,002893$0,002974$0,002718 $0,002902$322,10K—+0.31%
14/08/2026$0,002847$0,002919$0,002651 $0,002893$225,64K—+1.62%
13/08/2026$0,002934$0,003051$0,002755 $0,002848$627,34K—-2.93%
12/08/2026$0,002981$0,002999$0,002912 $0,002935$298,12K—-1.54%
11/08/2026$0,003071$0,003179$0,002948 $0,002982$448,21K—-2.90%
10/08/2026$0,003084$0,003135$0,002994 $0,003073$533,40K—-0.36%
09/08/2026$0,003124$0,003147$0,003018 $0,003085$1,26M—-1.25%
08/08/2026$0,003055$0,003225$0,003014 $0,003124$695,86K—+2.26%
07/08/2026$0,003077$0,003135$0,003016 $0,003134$345,56K—+1.85%
06/08/2026$0,003040$0,003126$0,003031 $0,003078$795,12K—+1.25%
05/08/2026$0,003158$0,003267$0,003030 $0,003042$725,53K—-3.67%
04/08/2026$0,003104$0,003222$0,003042 $0,003158$684,49K—+1.74%
03/08/2026$0,003134$0,003501$0,003074 $0,003102$584,08K—-1.02%
02/08/2026$0,002982$0,003469$0,002920 $0,003130$1,08M—+4.96%
01/08/2026$0,003074$0,003125$0,002804 $0,002998$709,41K—-2.47%
31/07/2026$0,003114$0,003346$0,003001 $0,003056$294,79K—-1.86%
30/07/2026$0,003287$0,003377$0,003034 $0,003115$645,79K—-5.23%
29/07/2026$0,003321$0,003456$0,003103 $0,003274$1,03M—-1.42%
28/07/2026$0,003416$0,003470$0,003285 $0,003337$507,82K—-2.31%
27/07/2026$0,003498$0,003570$0,003342 $0,003417$878,22K—-2.32%
26/07/2026$0,003541$0,003600$0,003385 $0,003498$1,17M—-1.21%
25/07/2026$0,003577$0,003590$0,003503 $0,003541$375,77K—-1.01%
24/07/2026$0,003521$0,003664$0,003500 $0,003557$469,57K—+1.02%
23/07/2026$0,003590$0,003602$0,003504 $0,003522$2,43M—-1.89%
22/07/2026$0,003614$0,003635$0,003564 $0,003590$2,12M—-0.66%
21/07/2026$0,003642$0,003659$0,003600 $0,003614$2,69M—-0.77%
20/07/2026$0,003614$0,003682$0,003559 $0,003641$5,06M—+0.75%
19/07/2026$0,003613$0,003847$0,003594 $0,003614$4,53M—+0.03%
18/07/2026$0,003589$0,003790$0,003552 $0,003613$2,64M—+0.67%
17/07/2026$0,003651$0,003687$0,003557 $0,003588$1,14M—-1.73%
16/07/2026$0,003657$0,003664$0,003550 $0,003651$3,79M—-0.16%
15/07/2026$0,003738$0,003754$0,003640 $0,003652$3,34M—-2.30%
14/07/2026$0,003728$0,003803$0,003689 $0,003739$3,09M—+0.30%
13/07/2026$0,003720$0,003847$0,003581 $0,003728$2,35M—+0.22%
12/07/2026$0,003777$0,003946$0,003653 $0,003719$2,82M—-1.54%
11/07/2026$0,003821$0,003973$0,003658 $0,003779$4,12M—-1.10%
10/07/2026$0,003771$0,003953$0,003707 $0,003821$2,10M—+1.33%
09/07/2026$0,003814$0,004018$0,003708 $0,003772$3,41M—-1.10%
08/07/2026$0,003814$0,004272$0,003684 $0,003814$3,14M—+0.00%
07/07/2026$0,003842$0,003926$0,003658 $0,003870$3,91M—+0.73%
06/07/2026$0,003889$0,003924$0,003744 $0,003842$3,38M—-1.21%
05/07/2026$0,003885$0,004012$0,003724 $0,003890$5,69M—+0.13%
04/07/2026$0,003921$0,004122$0,003790 $0,003877$2,77M—-1.12%
03/07/2026$0,003910$0,004005$0,003826 $0,003923$2,06M—+0.33%
02/07/2026$0,003888$0,004162$0,003733 $0,003911$2,62M—+0.59%
01/07/2026$0,003909$0,004129$0,003754 $0,003888$3,52M—-0.54%
30/06/2026$0,003792$0,004150$0,003724 $0,003892$3,99M—+2.64%
29/06/2026$0,003813$0,003966$0,003669 $0,003792$3,45M—-0.55%
28/06/2026$0,003814$0,003976$0,003670 $0,003813$7,52M—-0.03%
27/06/2026$0,003827$0,004153$0,003795 $0,003814$2,27M—-0.34%
26/06/2026$0,003672$0,004626$0,003659 $0,003827$1,28M—+4.22%
25/06/2026$0,003665$0,003940$0,003556 $0,003674$3,04M—+0.25%
24/06/2026$0,003741$0,003955$0,003583 $0,003665$6,95M—-2.03%
23/06/2026$0,003821$0,003863$0,003729 $0,003741$2,84M—-2.09%
22/06/2026$0,003999$0,004110$0,003777 $0,003823$3,57M—-4.40%
21/06/2026$0,003959$0,004108$0,003855 $0,003999$6,02M—+1.01%
20/06/2026$0,004053$0,004091$0,003926 $0,003957$2,07M—-2.37%
19/06/2026$0,003961$0,004103$0,003876 $0,004053$2,12M—+2.32%
18/06/2026$0,003941$0,004093$0,003909 $0,003962$3,22M—+0.53%
17/06/2026$0,004132$0,004208$0,003921 $0,003941$4,15M—-4.62%
16/06/2026$0,004172$0,004505$0,003970 $0,004132$2,98M—-0.96%
15/06/2026$0,004122$0,004601$0,004000 $0,004174$3,16M—+1.26%
14/06/2026$0,003898$0,004446$0,003859 $0,004122$6,21M—+5.75%
13/06/2026$0,003963$0,004270$0,003810 $0,003906$2,69M—-1.44%
12/06/2026$0,003815$0,004019$0,003772 $0,003913$2,20M—+2.57%
11/06/2026$0,003723$0,003910$0,003681 $0,003816$3,72M—+2.50%
10/06/2026$0,003755$0,004255$0,003685 $0,003723$4,17M—-0.85%
09/06/2026$0,003864$0,003967$0,003501 $0,003756$2,97M—-2.80%
08/06/2026$0,003874$0,004329$0,003784 $0,003864$9,06M—-0.26%
07/06/2026$0,003802$0,004019$0,003413 $0,003875$3,88M—+1.92%
06/06/2026$0,003717$0,003905$0,003646 $0,003788$3,84M—+1.91%
05/06/2026$0,003873$0,004127$0,003639 $0,003715$4,75M—-4.08%
04/06/2026$0,004106$0,004192$0,003778 $0,003968$4,51M—-3.36%
03/06/2026$0,004305$0,004372$0,003971 $0,004107$7,20M—-4.60%
02/06/2026$0,004391$0,004499$0,004185 $0,004306$4,68M—-1.94%
01/06/2026$0,004436$0,004546$0,004375 $0,004391$3,73M—-1.01%
31/05/2026$0,004484$0,004548$0,004395 $0,004436$5,37M—-1.07%
30/05/2026$0,004530$0,004604$0,004410 $0,004484$2,04M—-1.02%
29/05/2026$0,004544$0,004592$0,004464 $0,004530$2,27M—-0.31%
28/05/2026$0,004490$0,004602$0,004422 $0,004544$2,07M—+1.20%
27/05/2026$0,004706$0,004717$0,004394 $0,004490$3,69M—-4.59%
26/05/2026$0,004760$0,004792$0,004613 $0,004705$2,68M—-1.16%
25/05/2026$0,004781$0,004849$0,004719 $0,004760$3,35M—-0.44%
24/05/2026$0,004757$0,004851$0,004709 $0,004781$2,37M—+0.50%
23/05/2026$0,004765$0,004848$0,004713 $0,004737$1,72M—-0.59%
22/05/2026$0,004868$0,004891$0,004662 $0,004763$3,28M—-2.16%
21/05/2026$0,004786$0,004923$0,004780 $0,004866$2,39M—+1.67%
20/05/2026$0,004795$0,004835$0,004761 $0,004785$2,11M—-0.21%
19/05/2026$0,004771$0,004821$0,004691 $0,004795$2,12M—+0.50%
18/05/2026$0,004767$0,004890$0,004752 $0,004776$1,45M—+0.19%
17/05/2026$0,004862$0,005164$0,004744 $0,004767$4,87M—-1.95%
16/05/2026$0,004895$0,004913$0,004803 $0,004859$1,12M—-0.74%
15/05/2026$0,004972$0,005051$0,004783 $0,004890$1,88M—-1.65%
14/05/2026$0,005120$0,005437$0,004916 $0,004972$3,85M—-2.89%
13/05/2026$0,005020$0,005129$0,004955 $0,005120$3,02M—+1.99%
12/05/2026$0,005138$0,005201$0,005001 $0,005020$2,74M—-2.30%
11/05/2026$0,005218$0,005283$0,005104 $0,005138$2,36M—-1.53%
10/05/2026$0,005264$0,005334$0,005147 $0,005217$4,81M—-0.89%
09/05/2026$0,005255$0,005305$0,005176 $0,005264$2,28M—+0.17%
08/05/2026$0,005164$0,005394$0,005142 $0,005255$1,14M—+1.76%
07/05/2026$0,005135$0,005199$0,005102 $0,005165$4,02M—+0.58%
06/05/2026$0,005171$0,005271$0,005109 $0,005134$10,04M—-0.72%
05/05/2026$0,005211$0,005270$0,005074 $0,005170$3,23M—-0.79%
04/05/2026$0,005086$0,005280$0,005073 $0,005199$1,68M—+2.22%
03/05/2026$0,005120$0,005311$0,005046 $0,005089$7,02M—-0.61%
02/05/2026$0,005195$0,005259$0,005093 $0,005120$1,86M—-1.44%
01/05/2026$0,005330$0,005362$0,005165 $0,005195$1,23M—-2.53%
30/04/2026$0,005366$0,005418$0,005197 $0,005332$2,99M—-0.63%
29/04/2026$0,005636$0,005989$0,005275 $0,005358$1,94M—-4.93%
28/04/2026$0,005608$0,006388$0,005559 $0,005641$2,23M—+0.59%
27/04/2026$0,005959$0,006393$0,005537 $0,005609$2,33M—-5.87%
26/04/2026$0,004768$0,008939$0,004715 $0,005959$5,17M—+24.98%
25/04/2026$0,004754$0,004791$0,004671 $0,004776$1,92M—+0.46%
24/04/2026$0,004788$0,004867$0,004734 $0,004757$797,40K—-0.65%
23/04/2026$0,004685$0,004827$0,004645 $0,004788$6,06M—+2.20%
22/04/2026$0,004731$0,004759$0,004658 $0,004690$1,72M—-0.87%
21/04/2026$0,004668$0,004755$0,004624 $0,004731$3,29M—+1.35%
20/04/2026$0,004685$0,004779$0,004636 $0,004663$3,36M—-0.47%
19/04/2026$0,004722$0,004851$0,004629 $0,004693$4,84M—-0.61%
18/04/2026$0,004707$0,004945$0,004638 $0,004723$2,50M—+0.34%
17/04/2026$0,004862$0,004915$0,004670 $0,004707$1,24M—-3.19%
16/04/2026$0,004749$0,005038$0,004716 $0,004863$3,73M—+2.40%
15/04/2026$0,004657$0,004773$0,004644 $0,004748$2,91M—+1.95%
14/04/2026$0,004729$0,004744$0,004626 $0,004660$1,68M—-1.46%
13/04/2026$0,004706$0,004786$0,004641 $0,004729$4,82M—+0.49%
12/04/2026$0,004708$0,004777$0,004618 $0,004703$1,95M—-0.11%
11/04/2026$0,004735$0,004889$0,004687 $0,004708$3,29M—-0.57%
10/04/2026$0,004769$0,004797$0,004683 $0,004735$1,62M—-0.71%
09/04/2026$0,004760$0,004790$0,004705 $0,004769$2,82M—+0.19%
08/04/2026$0,004766$0,004796$0,004685 $0,004761$1,56M—-0.10%
07/04/2026$0,004669$0,004876$0,004603 $0,004763$3,07M—+2.01%
06/04/2026$0,004755$0,004797$0,004599 $0,004665$4,84M—-1.89%
05/04/2026$0,004713$0,004852$0,004686 $0,004770$3,01M—+1.21%
04/04/2026$0,004738$0,004945$0,004669 $0,004712$1,56M—-0.55%
03/04/2026$0,004810$0,004811$0,004689 $0,004721$654,89K—-1.85%
02/04/2026$0,004757$0,004824$0,004682 $0,004810$4,13M—+1.11%
01/04/2026$0,004891$0,004915$0,004681 $0,004755$2,24M—-2.78%
31/03/2026$0,004923$0,005055$0,004748 $0,004892$2,49M—-0.63%
30/03/2026$0,005133$0,005231$0,004880 $0,004923$2,15M—-4.09%
29/03/2026$0,005213$0,005213$0,004963 $0,005134$3,93M—-1.52%
28/03/2026$0,005087$0,005235$0,004966 $0,005227$1,19M—+2.75%
27/03/2026$0,005254$0,005282$0,005014 $0,005084$1,18M—-3.24%
26/03/2026$0,005137$0,005752$0,005072 $0,005279$2,90M—+2.76%
25/03/2026$0,005254$0,005308$0,005054 $0,005136$1,57M—-2.25%
24/03/2026$0,005181$0,005353$0,005075 $0,005254$1,13M—+1.41%
23/03/2026$0,005156$0,005380$0,005121 $0,005181$4,37M—+0.48%
22/03/2026$0,005069$0,005507$0,004817 $0,005156$2,37M—+1.72%
21/03/2026$0,005243$0,005320$0,005043 $0,005069$1,36M—-3.32%
20/03/2026$0,005270$0,005336$0,005143 $0,005247$1,05M—-0.44%
19/03/2026$0,005341$0,005454$0,005128 $0,005270$1,45M—-1.33%
18/03/2026$0,005576$0,005762$0,005311 $0,005342$1,42M—-4.20%
17/03/2026$0,005870$0,006202$0,005538 $0,005576$4,12M—-5.01%
16/03/2026$0,006032$0,006139$0,005720 $0,005842$1,65M—-3.15%
15/03/2026$0,006134$0,006469$0,005861 $0,006032$2,34M—-1.66%
14/03/2026$0,005471$0,006668$0,005113 $0,006146$815,47K—+12.34%
13/03/2026$0,005133$0,005560$0,004936 $0,005440$802,72K—+5.98%
12/03/2026$0,005007$0,005442$0,004853 $0,005135$2,15M—+2.56%
11/03/2026$0,004860$0,005223$0,004857 $0,005008$1,53M—+3.05%
10/03/2026$0,004782$0,005501$0,004656 $0,004866$1,40M—+1.76%
09/03/2026$0,004741$0,004829$0,004676 $0,004786$1,66M—+0.95%
08/03/2026$0,004717$0,004828$0,004631 $0,004742$1,98M—+0.53%
07/03/2026$0,004700$0,004970$0,004604 $0,004717$1,87M—+0.36%
06/03/2026$0,004813$0,004999$0,004639 $0,004702$907,05K—-2.31%
05/03/2026$0,004746$0,005667$0,004621 $0,004812$1,64M—+1.39%
04/03/2026$0,004827$0,004865$0,004711 $0,004746$1,33M—-1.68%
03/03/2026$0,004590$0,004836$0,004563 $0,004827$2,77M—+5.16%
02/03/2026$0,004772$0,004856$0,004533 $0,004591$1,64M—-3.79%
01/03/2026$0,004766$0,004836$0,004549 $0,004770$2,19M—+0.08%
28/02/2026$0,004680$0,004890$0,004614 $0,004757$1,64M—+1.65%
27/02/2026$0,004870$0,004977$0,004524 $0,004681$1,19M—-3.88%
26/02/2026$0,004861$0,005111$0,004725 $0,004871$5,38M—+0.21%
25/02/2026$0,004968$0,005258$0,004838 $0,004862$2,10M—-2.13%
24/02/2026$0,004740$0,004999$0,004652 $0,004968$1,62M—+4.81%
23/02/2026$0,004852$0,004854$0,004609 $0,004749$1,39M—-2.12%
22/02/2026$0,004944$0,005023$0,004500 $0,004853$3,52M—-1.84%
21/02/2026$0,005127$0,005141$0,004923 $0,004942$1,34M—-3.61%
20/02/2026$0,005145$0,005177$0,005045 $0,005127$654,38K—-0.35%
19/02/2026$0,004847$0,005225$0,004810 $0,005146$1,96M—+6.17%
18/02/2026$0,005270$0,005270$0,004803 $0,004847$1,63M—-8.03%
17/02/2026$0,005301$0,005387$0,005195 $0,005270$1,22M—-0.58%
16/02/2026$0,005400$0,005535$0,005239 $0,005301$1,39M—-1.83%
15/02/2026$0,005360$0,005760$0,005271 $0,005400$1,65M—+0.75%
14/02/2026$0,005418$0,005999$0,005307 $0,005360$1,13M—-1.07%
13/02/2026$0,005243$0,005445$0,005208 $0,005419$1,49M—+3.36%
12/02/2026$0,005138$0,005359$0,005027 $0,005243$1,91M—+2.04%
11/02/2026$0,005049$0,005364$0,004992 $0,005154$1,15M—+2.08%
10/02/2026$0,005182$0,005303$0,004978 $0,005049$1,73M—-2.57%
09/02/2026$0,005264$0,005411$0,005068 $0,005185$1,39M—-1.50%
08/02/2026$0,005428$0,005500$0,005113 $0,005265$2,05M—-3.00%
07/02/2026$0,005438$0,005564$0,005261 $0,005425$1,03M—-0.24%
06/02/2026$0,005625$0,006104$0,005279 $0,005440$1,60M—-3.29%
05/02/2026$0,004987$0,005778$0,004524 $0,005625$3,21M—+12.79%
04/02/2026$0,005429$0,005570$0,004949 $0,004992$4,36M—-8.05%
03/02/2026$0,005648$0,005781$0,005321 $0,005430$9,88M—-3.86%
02/02/2026$0,005794$0,006081$0,005553 $0,005648$1,53M—-2.52%
01/02/2026$0,005483$0,005974$0,005287 $0,005790$4,63M—+5.60%
31/01/2026$0,005682$0,006083$0,005188 $0,005483$4,93M—-3.50%
30/01/2026$0,006187$0,006293$0,005550 $0,005685$1,75M—-8.11%
29/01/2026$0,006775$0,006954$0,006187 $0,006187$3,61M—-8.68%
28/01/2026$0,006379$0,007643$0,006248 $0,006775$2,75M—+6.21%
27/01/2026$0,006340$0,006519$0,006286 $0,006384$3,15M—+0.69%
26/01/2026$0,006341$0,006602$0,006282 $0,006346$1,28M—+0.08%
25/01/2026$0,006551$0,006596$0,006138 $0,006325$5,06M—-3.45%
24/01/2026$0,006889$0,006948$0,006504 $0,006552$2,02M—-4.89%
23/01/2026$0,007000$0,007424$0,006864 $0,006900$1,53M—-1.43%
22/01/2026$0,007176$0,007260$0,006843 $0,007001$3,66M—-2.44%
21/01/2026$0,007468$0,007785$0,007039 $0,007167$4,72M—-4.03%
20/01/2026$0,006894$0,007925$0,006445 $0,007466$5,48M—+8.30%
19/01/2026$0,007221$0,007617$0,006609 $0,006894$3,95M—-4.53%
18/01/2026$0,008290$0,008404$0,007129 $0,007227$3,85M—-12.82%
17/01/2026$0,008509$0,008541$0,008169 $0,008290$1,17M—-2.57%
16/01/2026$0,008301$0,008898$0,008229 $0,008509$1,84M—+2.51%
15/01/2026$0,008422$0,008729$0,008216 $0,008302$4,31M—-1.42%
14/01/2026$0,008899$0,009322$0,008320 $0,008423$6,10M—-5.35%
13/01/2026$0,008694$0,009483$0,008652 $0,008900$6,23M—+2.37%
12/01/2026$0,009096$0,009296$0,008448 $0,008696$4,24M—-4.40%
11/01/2026$0,008113$0,009997$0,008113 $0,009096$3,67M—+12.12%
10/01/2026$0,008602$0,008777$0,007746 $0,008114$1,03M—-5.67%
09/01/2026$0,009030$0,009379$0,008404 $0,008602$1,80M—-4.74%
08/01/2026$0,009488$0,01002$0,008347 $0,009030$4,06M—-4.83%
07/01/2026$0,009347$0,01069$0,009086 $0,009489$4,92M—+1.52%
06/01/2026$0,009964$0,01084$0,008505 $0,009348$5,53M—-6.18%
05/01/2026$0,006777$0,01301$0,006516 $0,009964$5,07M—+47.03%
04/01/2026$0,004879$0,007250$0,004852 $0,006767$4,08M—+38.70%
03/01/2026$0,004509$0,004959$0,004501 $0,004877$2,50M—+8.16%
02/01/2026$0,004473$0,004642$0,004464 $0,004509$3,35M—+0.80%
01/01/2026$0,004323$0,004547$0,004293 $0,004473$3,41M—+3.47%
31/12/2025$0,004350$0,004376$0,004127 $0,004322$2,55M—-0.64%
30/12/2025$0,004353$0,004454$0,004263 $0,004349$3,46M—-0.09%
29/12/2025$0,004535$0,004550$0,004322 $0,004349$3,58M—-4.10%
28/12/2025$0,004633$0,004686$0,004508 $0,004535$4,84M—-2.12%
27/12/2025$0,004618$0,004671$0,004569 $0,004634$1,15M—+0.35%
26/12/2025$0,004595$0,004748$0,004538 $0,004606$1,86M—+0.24%
25/12/2025$0,004659$0,004679$0,004555 $0,004597$4,01M—-1.33%
24/12/2025$0,004593$0,004686$0,004271 $0,004660$2,05M—+1.46%
23/12/2025$0,004609$0,004973$0,004577 $0,004595$3,96M—-0.30%
22/12/2025$0,004795$0,004980$0,004549 $0,004608$4,88M—-3.90%
21/12/2025$0,004672$0,004881$0,004581 $0,004796$7,02M—+2.65%
20/12/2025$0,004739$0,005180$0,004602 $0,004672$3,46M—-1.41%
19/12/2025$0,004427$0,004976$0,004384 $0,004739$3,69M—+7.05%
18/12/2025$0,004543$0,004552$0,004189 $0,004426$7,40M—-2.58%
17/12/2025$0,004723$0,004751$0,004240 $0,004544$4,62M—-3.79%
16/12/2025$0,004948$0,004974$0,004696 $0,004723$2,95M—-4.55%
15/12/2025$0,005067$0,005072$0,004817 $0,004949$4,19M—-2.33%
14/12/2025$0,005253$0,005394$0,005044 $0,005070$3,16M—-3.48%
13/12/2025$0,005228$0,005603$0,005165 $0,005253$2,02M—+0.48%
12/12/2025$0,005320$0,005504$0,005170 $0,005229$3,11M—-1.71%
11/12/2025$0,005689$0,006058$0,005305 $0,005320$4,84M—-6.49%
10/12/2025$0,005184$0,006775$0,004961 $0,005690$5,68M—+9.76%
09/12/2025$0,005233$0,005877$0,005144 $0,005185$5,21M—-0.92%
08/12/2025$0,005109$0,005280$0,005091 $0,005233$3,96M—+2.43%
07/12/2025$0,005349$0,005705$0,005070 $0,005110$4,73M—-4.47%
06/12/2025$0,004874$0,006288$0,004758 $0,005349$1,90M—+9.75%
05/12/2025$0,004996$0,004999$0,004472 $0,004874$3,56M—-2.44%
04/12/2025$0,005142$0,005147$0,004919 $0,004996$3,96M—-2.84%
03/12/2025$0,005137$0,005258$0,005079 $0,005142$7,00M—+0.10%
02/12/2025$0,005318$0,005748$0,005075 $0,005137$10,29M—-3.40%
01/12/2025$0,004947$0,005329$0,004914 $0,005318$8,99M—+7.50%
30/11/2025$0,005576$0,005785$0,004909 $0,004947$8,81M—-11.28%
29/11/2025$0,005603$0,005788$0,005502 $0,005577$4,06M—-0.46%
28/11/2025$0,005586$0,005689$0,005442 $0,005599$4,53M—+0.23%
27/11/2025$0,005552$0,005722$0,005479 $0,005585$5,64M—+0.59%
26/11/2025$0,005463$0,005906$0,005425 $0,005550$8,20M—+1.59%
25/11/2025$0,005502$0,005714$0,005408 $0,005463$6,52M—-0.71%
24/11/2025$0,005503$0,005781$0,005279 $0,005502$7,17M—-0.02%
23/11/2025$0,005802$0,006013$0,005279 $0,005510$4,57M—-5.03%
22/11/2025$0,005401$0,007088$0,005357 $0,005770$2,52M—+6.83%
21/11/2025$0,004990$0,006599$0,004910 $0,005401$3,99M—+8.24%
20/11/2025$0,005241$0,005603$0,004645 $0,004995$9,34M—-4.69%
19/11/2025$0,005359$0,005458$0,004773 $0,005258$5,27M—-1.88%
18/11/2025$0,005393$0,005724$0,005297 $0,005359$4,41M—-0.63%
17/11/2025$0,005705$0,005708$0,004831 $0,005394$8,69M—-5.45%
16/11/2025$0,005772$0,005902$0,005591 $0,005705$5,91M—-1.16%
15/11/2025$0,006112$0,006290$0,005766 $0,005774$2,12M—-5.53%
14/11/2025$0,006106$0,006245$0,005450 $0,006114$4,25M—+0.13%
13/11/2025$0,006496$0,006598$0,005763 $0,006106$9,01M—-6.00%
12/11/2025$0,006585$0,006691$0,006426 $0,006496$4,44M—-1.35%
11/11/2025$0,006715$0,006952$0,006544 $0,006585$2,95M—-1.94%
10/11/2025$0,006913$0,007169$0,006676 $0,006716$3,55M—-2.85%
09/11/2025$0,006716$0,007355$0,006660 $0,006908$3,55M—+2.86%
08/11/2025$0,006498$0,006917$0,006462 $0,006692$1,76M—+2.99%
07/11/2025$0,006454$0,006973$0,006400 $0,006499$2,95M—+0.70%
06/11/2025$0,006209$0,006593$0,006059 $0,006460$4,49M—+4.04%
05/11/2025$0,006529$0,007501$0,006166 $0,006208$3,70M—-4.92%
04/11/2025$0,006774$0,006785$0,005695 $0,006534$7,30M—-3.54%
03/11/2025$0,006835$0,007446$0,006403 $0,006775$6,23M—-0.88%
02/11/2025$0,007874$0,008159$0,006732 $0,006836$3,71M—-13.18%
01/11/2025$0,008082$0,008172$0,007846 $0,007875$1,90M—-2.56%
31/10/2025$0,008261$0,008928$0,007999 $0,008080$2,15M—-2.19%
30/10/2025$0,008386$0,008652$0,008161 $0,008269$4,40M—-1.40%
29/10/2025$0,008855$0,008996$0,008327 $0,008386$5,49M—-5.30%

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

Όλες οι ενότητες