CoinXview ΧαρτοφυλάκιοApp
EL
Νόμισμα: 1.264Ανταλλακτήρια: 22Κεφαλαιοποίηση: $2,63T +0,24%Όγκος 24ω: $23,49BΚυριαρχία: BTC 58,4% ETH 10,4%ETH gas: 0,04 gweiΦόβος & Απληστία: 44/100

Ιστορικό τιμών XRADERS (XR)

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

Μηνιαίες αποδόσεις XR

ΈτοςΙανΦεβΜαρΑπρΜαΐΙουνΙουλΑυγΣεπΟκτΝοεΔεκΠλήρες έτος
2026+2,8%+4,7%-4,7%+14%-8,7%-7,3%-3,2%-18%-28%-23%-2,4%—-58%
2025-19%-31%-72%+46%-1,3%-17%-8,2%-34%-14%-23%-19%-45%-97%
2024———————-14%+10%-8,7%+71%-63%-44%
Μηνιαίος μέσος όρος-8,2%-13%-39%+30%-5,0%-12%-5,7%-22%-11%-18%+26%-54%
Έτη με άνοδο1/21/20/22/20/20/20/20/31/30/31/20/2

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
03/11/2026$0,002002$0,002550$0,002001 $0,002067$4,85K$152,77K+3.25%
02/11/2026$0,001972$0,002566$0,001970 $0,002011$6,29K$148,63K+1.98%
01/11/2026$0,002117$0,002253$0,001945 $0,001969$9,72K$145,53K-6.99%
31/10/2026$0,002211$0,002270$0,002127 $0,002129$1,98K$157,35K-3.71%
30/10/2026$0,002179$0,002231$0,002173 $0,002190$893,76$161,86K+0.50%
29/10/2026$0,002261$0,002274$0,002203 $0,002211$4,23K—-2.21%
28/10/2026$0,002254$0,002294$0,002223 $0,002261$4,69K—+0.31%
27/10/2026$0,002275$0,002360$0,002108 $0,002311$769,68—+1.58%
26/10/2026$0,002395$0,002395$0,002153 $0,002250$1,04K—-6.05%
25/10/2026$0,002203$0,002398$0,002073 $0,002290$1,31K$169,25K+3.95%
24/10/2026$0,002400$0,002419$0,002000 $0,002143$3,78K$158,39K-10.71%
23/10/2026$0,002612$0,003026$0,002224 $0,002316$5,72K$171,17K-11.33%
22/10/2026$0,002215$0,003200$0,002211 $0,002592$7,12K$191,57K+17.02%
21/10/2026$0,002300$0,002331$0,002203 $0,002214$3,01K$163,63K-3.74%
20/10/2026$0,002425$0,002425$0,002274 $0,002289$2,80K$169,18K-5.61%
19/10/2026$0,002508$0,002663$0,002282 $0,002429$4,60K$179,52K-3.15%
18/10/2026$0,003300$0,003549$0,002473 $0,002510$17,31K$185,51K-23.94%
17/10/2026$0,002031$0,007650$0,002028 $0,003300$42,90K$243,90K+62.48%
16/10/2026$0,002013$0,002042$0,002006 $0,002030$2,55K$150,03K+0.84%
15/10/2026$0,002081$0,002322$0,002003 $0,002013$7,16K$148,78K-3.27%
14/10/2026$0,002082$0,002098$0,002080 $0,002081$1,09K$153,80K-0.05%
13/10/2026$0,002109$0,002137$0,002011 $0,002076$14,12K$153,43K-1.56%
12/10/2026$0,002232$0,002238$0,002116 $0,002131$15,43K$157,50K-4.53%
11/10/2026$0,002247$0,002268$0,002221 $0,002234$16,48K$161,01K-0.58%
10/10/2026$0,002297$0,002303$0,002200 $0,002261$11,87K$162,95K-1.57%
09/10/2026$0,002320$0,002324$0,002297 $0,002304$1,57K$166,05K-0.69%
08/10/2026$0,002532$0,002532$0,002311 $0,002320$20,04K$167,21K-8.37%
07/10/2026$0,002650$0,002652$0,002462 $0,002533$19,33K—-4.42%
06/10/2026$0,002649$0,002663$0,002635 $0,002652$14,71K—+0.11%
05/10/2026$0,002637$0,002745$0,002615 $0,002647$14,33K—+0.38%
04/10/2026$0,002683$0,002683$0,002637 $0,002638$15,20K—-1.68%
03/10/2026$0,002745$0,002747$0,002675 $0,002685$14,63K—-2.19%
02/10/2026$0,002752$0,002764$0,002745 $0,002745$12,45K—-0.25%
01/10/2026$0,002765$0,002773$0,002749 $0,002752$11,72K—-0.47%
30/09/2026$0,002768$0,002789$0,002764 $0,002764$11,49K—-0.14%
29/09/2026$0,002884$0,002885$0,002768 $0,002768$6,27K—-4.02%
28/09/2026$0,002998$0,003008$0,002882 $0,002883$20,00K—-3.84%
27/09/2026$0,002986$0,003011$0,002982 $0,002998$13,89K—+0.40%
26/09/2026$0,002999$0,003028$0,002975 $0,002986$18,24K—-0.43%
25/09/2026$0,003038$0,003044$0,002983 $0,002999$13,67K—-1.28%
24/09/2026$0,003253$0,003258$0,003019 $0,003039$16,23K—-6.58%
23/09/2026$0,003407$0,003446$0,003247 $0,003253$21,69K—-4.52%
22/09/2026$0,003509$0,003723$0,003030 $0,003407$106,00K—-2.91%
21/09/2026$0,003508$0,003521$0,003503 $0,003511$19,90K—+0.09%
20/09/2026$0,003503$0,003512$0,003496 $0,003508$20,09K—+0.14%
19/09/2026$0,003545$0,003554$0,003473 $0,003503$21,05K—-1.18%
18/09/2026$0,003565$0,003836$0,003537 $0,003545$15,39K—-0.56%
17/09/2026$0,003580$0,003604$0,003561 $0,003565$16,45K—-0.42%
16/09/2026$0,003603$0,003606$0,003576 $0,003579$18,04K—-0.67%
15/09/2026$0,003623$0,003632$0,003601 $0,003601$15,74K—-0.61%
14/09/2026$0,003557$0,003705$0,003557 $0,003623$25,82K—+1.86%
13/09/2026$0,003584$0,003593$0,003541 $0,003557$21,58K$256,36K-0.75%
12/09/2026$0,003629$0,003633$0,003574 $0,003585$7,53K—-1.21%
11/09/2026$0,003676$0,003722$0,003615 $0,003629$19,70K—-1.28%
10/09/2026$0,003561$0,004054$0,003547 $0,003676$20,44K—+3.23%
09/09/2026$0,003555$0,003577$0,003523 $0,003561$20,84K—+0.17%
08/09/2026$0,003637$0,003656$0,003552 $0,003556$9,76K—-2.23%
07/09/2026$0,003755$0,003759$0,003619 $0,003639$14,17K—-3.09%
06/09/2026$0,003753$0,003763$0,003737 $0,003754$14,49K—+0.03%
05/09/2026$0,003711$0,003888$0,003570 $0,003753$20,03K—+1.13%
04/09/2026$0,003756$0,003764$0,003691 $0,003711$8,29K—-1.20%
03/09/2026$0,003764$0,003771$0,003716 $0,003757$16,42K—-0.19%
02/09/2026$0,003768$0,003771$0,003743 $0,003764$6,60K—-0.11%
01/09/2026$0,003845$0,003856$0,003649 $0,003763$12,27K—-2.13%
31/08/2026$0,003872$0,003874$0,003817 $0,003846$19,67K—-0.67%
30/08/2026$0,003895$0,003908$0,003864 $0,003872$20,20K—-0.59%
29/08/2026$0,003988$0,003988$0,003872 $0,003895$20,19K—-2.33%
28/08/2026$0,004133$0,004169$0,003969 $0,003988$21,35K—-3.51%
27/08/2026$0,004184$0,004188$0,004123 $0,004134$19,61K—-1.20%
26/08/2026$0,004291$0,004315$0,004182 $0,004186$21,52K—-2.45%
25/08/2026$0,004193$0,004373$0,004193 $0,004291$23,69K—+2.34%
24/08/2026$0,004214$0,004218$0,004190 $0,004191$25,28K—-0.55%
23/08/2026$0,004210$0,004215$0,004196 $0,004210$919,45—+0.00%
22/08/2026$0,004181$0,004273$0,004170 $0,004210$15,10K—+0.69%
21/08/2026$0,004208$0,004248$0,004139 $0,004182$20,22K—-0.62%
20/08/2026$0,004213$0,004223$0,004169 $0,004208$25,82K—-0.12%
19/08/2026$0,004240$0,004242$0,004186 $0,004212$8,99K—-0.66%
18/08/2026$0,004261$0,004261$0,004186 $0,004240$20,47K—-0.49%
17/08/2026$0,004279$0,004279$0,004259 $0,004262$17,51K—-0.40%
16/08/2026$0,004269$0,004293$0,004254 $0,004279$6,94K—+0.23%
15/08/2026$0,004255$0,004281$0,004253 $0,004270$4,10K—+0.35%
14/08/2026$0,004338$0,004346$0,004242 $0,004257$16,77K$298,99K-1.87%
13/08/2026$0,004365$0,004378$0,004320 $0,004339$21,40K—-0.60%
12/08/2026$0,004445$0,004445$0,004354 $0,004366$15,40K—-1.78%
11/08/2026$0,004452$0,004464$0,004438 $0,004445$21,61K—-0.16%
10/08/2026$0,004462$0,004467$0,004436 $0,004452$20,03K—-0.22%
09/08/2026$0,004472$0,004482$0,004406 $0,004462$27,99K—-0.22%
08/08/2026$0,004490$0,004514$0,004453 $0,004472$16,67K—-0.40%
07/08/2026$0,004501$0,004504$0,004456 $0,004489$17,88K—-0.27%
06/08/2026$0,004612$0,004619$0,004437 $0,004501$18,52K—-2.41%
05/08/2026$0,004602$0,004639$0,004602 $0,004612$27,34K—+0.22%
04/08/2026$0,004660$0,004661$0,004558 $0,004601$2,11K—-1.27%
03/08/2026$0,004639$0,004668$0,004624 $0,004659$17,10K—+0.43%
02/08/2026$0,004657$0,004665$0,004624 $0,004639$6,80K—-0.39%
01/08/2026$0,004693$0,004693$0,004651 $0,004657$8,81K—-0.77%
31/07/2026$0,004703$0,004706$0,004687 $0,004693$20,20K—-0.21%
30/07/2026$0,004679$0,004717$0,004668 $0,004703$21,07K—+0.51%
29/07/2026$0,004699$0,004758$0,004603 $0,004680$17,95K—-0.40%
28/07/2026$0,004726$0,004726$0,004630 $0,004699$20,30K—-0.57%
27/07/2026$0,004730$0,004733$0,004658 $0,004726$20,64K—-0.08%
26/07/2026$0,004722$0,004733$0,004673 $0,004730$15,13K—+0.17%
25/07/2026$0,004765$0,004765$0,004630 $0,004724$20,03K—-0.86%
24/07/2026$0,004718$0,004794$0,004597 $0,004769$21,62K—+1.08%
23/07/2026$0,004765$0,004768$0,004700 $0,004718$16,20K—-0.99%
22/07/2026$0,004737$0,004777$0,004736 $0,004759$16,70K—+0.46%
21/07/2026$0,004733$0,004742$0,004717 $0,004737$5,30K—+0.08%
20/07/2026$0,004746$0,004778$0,004660 $0,004733$18,18K—-0.27%
19/07/2026$0,004748$0,004748$0,004745 $0,004746$2,86K—-0.04%
18/07/2026$0,004743$0,004757$0,004734 $0,004746$12,71K—+0.06%
17/07/2026$0,004769$0,004771$0,004727 $0,004744$19,98K—-0.52%
16/07/2026$0,004811$0,004817$0,004750 $0,004769$21,33K—-0.87%
15/07/2026$0,004822$0,004823$0,004745 $0,004811$19,40K$329,06K-0.23%
14/07/2026$0,004797$0,004824$0,004759 $0,004822$20,82K—+0.52%
13/07/2026$0,004825$0,004826$0,004788 $0,004798$21,68K—-0.56%
12/07/2026$0,004744$0,004971$0,004739 $0,004826$18,00K—+1.73%
11/07/2026$0,004776$0,004787$0,004652 $0,004744$20,06K—-0.67%
10/07/2026$0,004784$0,004800$0,004772 $0,004777$27,58K—-0.15%
09/07/2026$0,004778$0,004804$0,004744 $0,004783$13,71K—+0.10%
08/07/2026$0,004830$0,004870$0,004712 $0,004781$21,92K—-1.01%
07/07/2026$0,004866$0,004866$0,004829 $0,004830$22,98K—-0.74%
06/07/2026$0,004882$0,004885$0,004848 $0,004866$16,24K—-0.33%
05/07/2026$0,004815$0,004887$0,004814 $0,004882$20,34K—+1.39%
04/07/2026$0,004802$0,004830$0,004798 $0,004816$20,29K—+0.29%
03/07/2026$0,004822$0,004822$0,004786 $0,004802$20,31K—-0.41%
02/07/2026$0,004837$0,004900$0,004814 $0,004822$20,20K—-0.31%
01/07/2026$0,004848$0,004900$0,004800 $0,004837$20,10K—-0.23%
30/06/2026$0,004847$0,004849$0,004831 $0,004848$20,79K—+0.02%
29/06/2026$0,004857$0,004872$0,004804 $0,004847$20,87K—-0.21%
28/06/2026$0,004866$0,004878$0,004810 $0,004859$21,02K—-0.14%
27/06/2026$0,004889$0,004889$0,004861 $0,004866$25,19K—-0.47%
26/06/2026$0,004850$0,004896$0,004842 $0,004889$13,10K—+0.80%
25/06/2026$0,004849$0,005311$0,004462 $0,004850$21,65K—+0.02%
24/06/2026$0,004851$0,004851$0,004840 $0,004849$20,55K—-0.04%
23/06/2026$0,004873$0,004888$0,004778 $0,004851$14,83K—-0.45%
22/06/2026$0,004882$0,004920$0,004817 $0,004874$20,37K—-0.16%
21/06/2026$0,004862$0,004920$0,004847 $0,004882$20,41K—+0.41%
20/06/2026$0,004913$0,004918$0,004844 $0,004862$20,84K—-1.04%
19/06/2026$0,004914$0,004957$0,004618 $0,004914$20,07K—+0.00%
18/06/2026$0,004967$0,005471$0,004496 $0,004914$20,42K—-1.07%
17/06/2026$0,004982$0,004988$0,004952 $0,004968$20,38K—-0.28%
16/06/2026$0,004974$0,005020$0,004968 $0,004983$20,18K—+0.18%
15/06/2026$0,004966$0,005002$0,004938 $0,004972$25,63K—+0.12%
14/06/2026$0,004977$0,005019$0,004938 $0,004970$1,14K—-0.14%
13/06/2026$0,004961$0,005030$0,004947 $0,004976$15,48K$331,21K+0.30%
12/06/2026$0,004957$0,004993$0,004906 $0,004962$20,90K—+0.10%
11/06/2026$0,004976$0,005010$0,004600 $0,004957$19,45K—-0.38%
10/06/2026$0,004980$0,005006$0,004968 $0,004977$20,15K—-0.06%
09/06/2026$0,004977$0,004996$0,004877 $0,004980$20,34K—+0.06%
08/06/2026$0,005012$0,005055$0,004959 $0,004977$20,18K—-0.70%
07/06/2026$0,005020$0,005071$0,004953 $0,005012$20,38K—-0.16%
06/06/2026$0,005022$0,005058$0,004972 $0,005021$20,23K—-0.02%
05/06/2026$0,004984$0,005025$0,004980 $0,005022$20,18K—+0.76%
04/06/2026$0,005037$0,005105$0,004950 $0,004990$20,63K—-0.93%
03/06/2026$0,005040$0,005061$0,004987 $0,005037$20,66K—-0.06%
02/06/2026$0,004975$0,005197$0,004823 $0,005040$32,07K—+1.31%
01/06/2026$0,005232$0,005233$0,004735 $0,005158$3,55K—-1.41%
31/05/2026$0,005230$0,005251$0,005207 $0,005232$20,32K—+0.04%
30/05/2026$0,005222$0,005263$0,005213 $0,005227$20,59K—+0.10%
29/05/2026$0,005228$0,005245$0,005202 $0,005222$21,51K—-0.11%
28/05/2026$0,005256$0,005268$0,005122 $0,005228$20,59K—-0.53%
27/05/2026$0,005264$0,005347$0,004945 $0,005256$20,07K—-0.15%
26/05/2026$0,005244$0,005314$0,005232 $0,005266$20,66K—+0.42%
25/05/2026$0,005262$0,005283$0,005171 $0,005245$20,72K—-0.32%
24/05/2026$0,005254$0,005306$0,005238 $0,005263$20,79K—+0.17%
23/05/2026$0,005265$0,005272$0,005212 $0,005254$20,06K—-0.21%
22/05/2026$0,005254$0,005339$0,004959 $0,005263$20,98K—+0.17%
21/05/2026$0,005308$0,005364$0,004929 $0,005254$22,81K—-1.02%
20/05/2026$0,005279$0,005319$0,005182 $0,005309$20,45K—+0.57%
19/05/2026$0,005248$0,005297$0,005247 $0,005278$30,90K—+0.57%
18/05/2026$0,005258$0,005259$0,005238 $0,005250$8,39K—-0.15%
17/05/2026$0,005288$0,005327$0,005207 $0,005257$21,78K—-0.59%
16/05/2026$0,005289$0,005303$0,005244 $0,005288$19,36K—-0.02%
15/05/2026$0,005332$0,005334$0,005264 $0,005289$20,97K—-0.81%
14/05/2026$0,005380$0,005382$0,005305 $0,005332$20,97K$345,11K-0.89%
13/05/2026$0,005381$0,005412$0,005347 $0,005380$20,21K—-0.02%
12/05/2026$0,005404$0,005421$0,005083 $0,005381$21,52K—-0.43%
11/05/2026$0,005348$0,005462$0,005339 $0,005404$23,70K—+1.05%
10/05/2026$0,005409$0,005436$0,005278 $0,005349$23,69K—-1.11%
09/05/2026$0,005472$0,005499$0,005352 $0,005409$21,06K—-1.15%
08/05/2026$0,005309$0,005838$0,005248 $0,005472$27,20K—+3.07%
07/05/2026$0,005329$0,005410$0,005271 $0,005310$19,19K—-0.36%
06/05/2026$0,005538$0,005561$0,005101 $0,005329$28,90K—-3.77%
05/05/2026$0,005562$0,005809$0,005476 $0,005538$27,92K—-0.43%
04/05/2026$0,005792$0,006108$0,005494 $0,005560$16,81K—-4.01%
03/05/2026$0,006198$0,006285$0,005608 $0,005792$4,76K—-6.55%
02/05/2026$0,006871$0,006998$0,005669 $0,006276$17,40K—-8.66%
01/05/2026$0,005732$0,008869$0,005592 $0,007138$77,55K—+24.53%
30/04/2026$0,005006$0,007247$0,005001 $0,005705$46,84K—+13.96%
29/04/2026$0,004984$0,005016$0,004760 $0,005006$20,26K—+0.44%
28/04/2026$0,004983$0,005003$0,004943 $0,004984$33,56K—+0.02%
27/04/2026$0,004976$0,005039$0,004975 $0,004983$3,14K—+0.14%
26/04/2026$0,005033$0,005046$0,004950 $0,004976$9,72K—-1.13%
25/04/2026$0,005002$0,005065$0,005001 $0,005033$6,03K—+0.62%
24/04/2026$0,005020$0,005033$0,004969 $0,005002$19,98K—-0.36%
23/04/2026$0,005052$0,005190$0,004999 $0,005020$21,44K—-0.63%
22/04/2026$0,005075$0,005118$0,005013 $0,005052$20,49K—-0.45%
21/04/2026$0,005058$0,005095$0,005018 $0,005074$20,18K—+0.32%
20/04/2026$0,005074$0,005091$0,005043 $0,005058$20,79K—-0.32%
19/04/2026$0,005095$0,005344$0,005054 $0,005066$20,26K—-0.57%
18/04/2026$0,005036$0,005175$0,005036 $0,005095$20,77K—+1.17%
17/04/2026$0,005136$0,005143$0,004999 $0,005035$24,48K—-1.97%
16/04/2026$0,005058$0,005167$0,004842 $0,005142$31,62K—+1.66%
15/04/2026$0,005349$0,005360$0,005039 $0,005058$32,43K—-5.44%
14/04/2026$0,005537$0,005564$0,005275 $0,005348$49,92K—-3.41%
13/04/2026$0,005276$0,008753$0,005225 $0,005544$105,75K—+5.08%
12/04/2026$0,005202$0,005843$0,005150 $0,005273$30,29K$331,61K+1.36%
11/04/2026$0,005211$0,005254$0,005173 $0,005206$28,87K—-0.10%
10/04/2026$0,005267$0,005269$0,005195 $0,005211$26,80K—-1.06%
09/04/2026$0,005197$0,005298$0,005186 $0,005267$30,85K—+1.35%
08/04/2026$0,005083$0,005201$0,005077 $0,005189$29,62K—+2.09%
07/04/2026$0,005094$0,005141$0,005032 $0,005083$30,43K—-0.22%
06/04/2026$0,004993$0,005249$0,004984 $0,005093$32,85K—+2.00%
05/04/2026$0,005000$0,005018$0,004949 $0,004993$21,29K—-0.14%
04/04/2026$0,005004$0,005030$0,004970 $0,005002$24,58K—-0.04%
03/04/2026$0,005071$0,005071$0,004985 $0,005004$21,01K—-1.32%
02/04/2026$0,005031$0,005257$0,005000 $0,005070$28,42K—+0.78%
01/04/2026$0,005010$0,005033$0,005002 $0,005028$28,86K—+0.36%
31/03/2026$0,005000$0,005029$0,004993 $0,005014$27,19K—+0.28%
30/03/2026$0,005014$0,005042$0,004992 $0,005000$28,04K—-0.28%
29/03/2026$0,005115$0,005116$0,004844 $0,005014$27,45K—-1.97%
28/03/2026$0,005104$0,005132$0,005073 $0,005113$24,74K—+0.18%
27/03/2026$0,005104$0,005106$0,005099 $0,005104$20,06K—+0.00%
26/03/2026$0,005129$0,005129$0,005000 $0,005104$26,51K—-0.49%
25/03/2026$0,005152$0,005163$0,005122 $0,005128$38,66K—-0.47%
24/03/2026$0,005203$0,005214$0,005091 $0,005155$48,94K—-0.92%
23/03/2026$0,005081$0,005223$0,005030 $0,005223$11,91K—+2.79%
22/03/2026$0,005091$0,005102$0,005077 $0,005092$9,16K—+0.02%
21/03/2026$0,005099$0,005145$0,005042 $0,005102$10,03K—+0.06%
20/03/2026$0,005086$0,005102$0,005036 $0,005099$17,28K—+0.26%
19/03/2026$0,005140$0,005147$0,005046 $0,005086$38,89K—-1.05%
18/03/2026$0,005201$0,005211$0,005074 $0,005140$24,91K—-1.17%
17/03/2026$0,005269$0,005292$0,005032 $0,005201$53,65K—-1.29%
16/03/2026$0,005291$0,005873$0,005197 $0,005269$58,58K—-0.42%
15/03/2026$0,005292$0,005298$0,005286 $0,005291$42,36K—-0.02%
14/03/2026$0,005289$0,005334$0,005283 $0,005287$36,07K$322,78K-0.04%
13/03/2026$0,005293$0,005298$0,005266 $0,005289$34,31K—-0.08%
12/03/2026$0,005273$0,005309$0,005262 $0,005294$47,84K—+0.40%
11/03/2026$0,005252$0,005274$0,005246 $0,005273$25,50K—+0.40%
10/03/2026$0,005259$0,005270$0,005223 $0,005252$43,65K—-0.13%
09/03/2026$0,005261$0,005273$0,005228 $0,005260$24,45K—-0.02%
08/03/2026$0,005275$0,005282$0,005219 $0,005261$45,73K—-0.27%
07/03/2026$0,005276$0,005287$0,005255 $0,005275$47,95K—-0.02%
06/03/2026$0,005291$0,005292$0,005253 $0,005276$48,60K—-0.28%
05/03/2026$0,005278$0,005299$0,005274 $0,005291$47,71K—+0.25%
04/03/2026$0,005302$0,005314$0,005250 $0,005278$35,98K—-0.45%
03/03/2026$0,005313$0,005316$0,005279 $0,005302$49,28K—-0.21%
02/03/2026$0,005274$0,005350$0,005269 $0,005313$46,26K—+0.74%
01/03/2026$0,005261$0,005316$0,005254 $0,005278$46,06K—+0.32%
28/02/2026$0,005270$0,005274$0,005231 $0,005261$47,75K—-0.17%
27/02/2026$0,005260$0,005280$0,005253 $0,005270$46,35K—+0.19%
26/02/2026$0,005299$0,005335$0,005151 $0,005260$48,25K—-0.74%
25/02/2026$0,005319$0,005361$0,005267 $0,005298$43,88K—-0.39%
24/02/2026$0,005406$0,005413$0,005275 $0,005320$42,94K—-1.59%
23/02/2026$0,005457$0,005463$0,005395 $0,005406$50,78K—-0.93%
22/02/2026$0,005469$0,005502$0,005422 $0,005458$50,17K—-0.20%
21/02/2026$0,005473$0,005588$0,005433 $0,005469$45,92K—-0.07%
20/02/2026$0,005421$0,005544$0,005391 $0,005473$51,51K—+0.96%
19/02/2026$0,005495$0,005519$0,005349 $0,005422$43,03K—-1.33%
18/02/2026$0,005490$0,005610$0,005402 $0,005490$46,59K$325,09K+0.00%
17/02/2026$0,005505$0,005547$0,005465 $0,005491$28,66K—-0.25%
16/02/2026$0,005685$0,005708$0,005413 $0,005505$44,65K—-3.17%
15/02/2026$0,005772$0,005851$0,005650 $0,005687$52,81K—-1.47%
14/02/2026$0,005369$0,01006$0,005258 $0,005768$87,55K—+7.43%
13/02/2026$0,005083$0,005461$0,005022 $0,005369$46,15K—+5.63%
12/02/2026$0,004981$0,005202$0,004969 $0,005086$45,01K—+2.11%
11/02/2026$0,004970$0,005018$0,004915 $0,004981$43,81K—+0.22%
10/02/2026$0,004974$0,005145$0,004964 $0,004970$38,95K—-0.08%
09/02/2026$0,005067$0,005111$0,004945 $0,004974$44,33K—-1.84%
08/02/2026$0,005039$0,005094$0,005033 $0,005067$42,43K—+0.56%
07/02/2026$0,004950$0,005069$0,004949 $0,005039$51,19K—+1.80%
06/02/2026$0,004955$0,005012$0,004868 $0,004951$55,43K—-0.08%
05/02/2026$0,004973$0,005001$0,004868 $0,004950$47,28K—-0.46%
04/02/2026$0,005026$0,005036$0,004872 $0,004973$46,22K—-1.05%
03/02/2026$0,004973$0,005431$0,004934 $0,005026$49,91K—+1.07%
02/02/2026$0,004984$0,005028$0,004926 $0,004971$43,36K—-0.26%
01/02/2026$0,005025$0,005104$0,004936 $0,004983$24,99K—-0.84%
31/01/2026$0,005243$0,005316$0,004953 $0,005037$29,41K—-3.93%
30/01/2026$0,005462$0,005522$0,005244 $0,005266$28,02K—-3.59%
29/01/2026$0,005548$0,005659$0,005426 $0,005473$33,24K—-1.35%
28/01/2026$0,005576$0,006034$0,005501 $0,005549$31,38K—-0.48%
27/01/2026$0,005749$0,005831$0,005499 $0,005589$19,07K—-2.78%
26/01/2026$0,005968$0,005971$0,005619 $0,005743$28,06K—-3.77%
25/01/2026$0,006063$0,006139$0,005925 $0,005955$24,03K—-1.78%
24/01/2026$0,006377$0,006452$0,005996 $0,006063$27,91K$347,88K-4.92%
23/01/2026$0,007785$0,007806$0,006252 $0,006364$63,33K—-18.25%
22/01/2026$0,005226$0,009297$0,005084 $0,007703$109,92K$441,98K+47.40%
21/01/2026$0,005478$0,005493$0,005015 $0,005226$34,42K—-4.60%
20/01/2026$0,005986$0,006975$0,005315 $0,005489$55,32K—-8.30%
19/01/2026$0,006936$0,007668$0,005500 $0,005986$75,73K—-13.70%
18/01/2026$0,008468$0,008468$0,005918 $0,006831$116,97K—-19.33%
17/01/2026$0,006236$0,01351$0,006175 $0,008456$380,29K—+35.60%
16/01/2026$0,004294$0,006791$0,004000 $0,006237$22,79K—+45.25%
15/01/2026$0,005024$0,005213$0,004226 $0,004305$20,88K$247,01K-14.31%
14/01/2026$0,005066$0,005122$0,004913 $0,005024$20,12K—-0.83%
13/01/2026$0,005109$0,005122$0,004993 $0,005066$20,03K—-0.84%
12/01/2026$0,005179$0,005190$0,005095 $0,005110$21,02K—-1.33%
11/01/2026$0,005163$0,005293$0,005100 $0,005177$22,83K—+0.27%
10/01/2026$0,005175$0,005249$0,005098 $0,005163$21,06K—-0.23%
09/01/2026$0,005149$0,005249$0,005095 $0,005182$21,14K—+0.64%
08/01/2026$0,005146$0,005186$0,005068 $0,005150$21,22K—+0.08%
07/01/2026$0,005068$0,005200$0,004986 $0,005146$20,33K—+1.54%
06/01/2026$0,005055$0,005168$0,004973 $0,005080$20,05K—+0.49%
05/01/2026$0,004949$0,005132$0,004940 $0,005021$27,99K$278,87K+1.45%
04/01/2026$0,004931$0,005014$0,004919 $0,004949$27,09K—+0.37%
03/01/2026$0,004918$0,005045$0,004820 $0,004931$71,50K—+0.26%
02/01/2026$0,004862$0,005413$0,004862 $0,004908$52,28K—+0.95%
01/01/2026$0,004899$0,004915$0,004852 $0,004866$37,83K—-0.67%
31/12/2025$0,004898$0,004914$0,004844 $0,004899$48,99K—+0.02%
30/12/2025$0,004971$0,004985$0,004800 $0,004902$47,21K—-1.39%
29/12/2025$0,005271$0,005272$0,004914 $0,004971$56,56K—-5.69%
28/12/2025$0,005286$0,005439$0,005171 $0,005271$42,36K—-0.28%
27/12/2025$0,005026$0,005645$0,004981 $0,005297$32,57K$294,20K+5.39%
26/12/2025$0,005164$0,005254$0,004978 $0,005026$77,25K$502,60K-2.67%
25/12/2025$0,005221$0,005254$0,005158 $0,005201$49,63K—-0.38%
24/12/2025$0,005328$0,005380$0,005131 $0,005210$52,60K—-2.21%
23/12/2025$0,006285$0,006285$0,005068 $0,005316$61,50K—-15.42%
22/12/2025$0,006538$0,006550$0,006205 $0,006285$43,62K—-3.87%
21/12/2025$0,006614$0,006633$0,006441 $0,006540$40,04K—-1.12%
20/12/2025$0,006771$0,007152$0,006549 $0,006629$53,10K—-2.10%
19/12/2025$0,006807$0,006864$0,006755 $0,006768$50,21K—-0.57%
18/12/2025$0,006858$0,006897$0,006692 $0,006821$57,67K—-0.54%
17/12/2025$0,006880$0,006975$0,006830 $0,006872$55,61K—-0.12%
16/12/2025$0,007083$0,007159$0,006782 $0,006874$42,76K—-2.95%
15/12/2025$0,007217$0,007225$0,006895 $0,007083$51,21K—-1.86%
14/12/2025$0,007169$0,007290$0,007090 $0,007131$41,28K—-0.53%
13/12/2025$0,007222$0,007361$0,007033 $0,007169$44,87K$398,17K-0.73%
12/12/2025$0,007347$0,007366$0,007131 $0,007206$36,18K—-1.92%
11/12/2025$0,007393$0,007651$0,007243 $0,007366$60,89K—-0.37%
10/12/2025$0,007438$0,007453$0,007369 $0,007394$31,13K—-0.59%
09/12/2025$0,007431$0,007507$0,007196 $0,007438$65,82K—+0.09%
08/12/2025$0,007607$0,007619$0,007319 $0,007447$57,22K—-2.10%
07/12/2025$0,007803$0,007803$0,007513 $0,007607$44,76K—-2.51%
06/12/2025$0,007827$0,007951$0,007736 $0,007802$50,25K—-0.32%
05/12/2025$0,007996$0,008094$0,007794 $0,007827$42,41K—-2.11%
04/12/2025$0,008142$0,008180$0,007962 $0,008045$43,95K—-1.19%
03/12/2025$0,008430$0,008503$0,008110 $0,008178$62,00K—-2.99%
02/12/2025$0,008725$0,008744$0,008215 $0,008482$34,67K$451,28K-2.79%
01/12/2025$0,008893$0,01292$0,008615 $0,008717$54,82K—-1.98%
30/11/2025$0,009032$0,01016$0,008645 $0,008904$34,83K—-1.42%
29/11/2025$0,008450$0,009107$0,008320 $0,009032$42,19K—+6.89%
28/11/2025$0,009176$0,009218$0,007951 $0,008477$46,31K—-7.62%
27/11/2025$0,009279$0,009438$0,009175 $0,009176$34,42K—-1.11%
26/11/2025$0,009201$0,009450$0,009161 $0,009308$74,73K—+1.16%
25/11/2025$0,009263$0,009360$0,009019 $0,009230$39,72K—-0.36%
24/11/2025$0,009339$0,009377$0,009230 $0,009263$58,89K—-0.81%
23/11/2025$0,009198$0,009445$0,009156 $0,009342$48,51K—+1.57%
22/11/2025$0,009179$0,009445$0,009104 $0,009198$65,94K—+0.21%
21/11/2025$0,009331$0,009356$0,009057 $0,009179$53,32K—-1.63%
20/11/2025$0,009419$0,009448$0,009177 $0,009331$46,80K—-0.93%
19/11/2025$0,009467$0,009527$0,009058 $0,009448$69,53K—-0.20%
18/11/2025$0,009552$0,009599$0,009431 $0,009497$50,15K—-0.58%
17/11/2025$0,009599$0,009600$0,009547 $0,009584$54,99K—-0.16%
16/11/2025$0,009658$0,009734$0,009510 $0,009573$34,51K—-0.88%
15/11/2025$0,009714$0,009837$0,009576 $0,009628$45,16K—-0.89%
14/11/2025$0,009798$0,01095$0,009546 $0,009699$19,04K—-1.01%
13/11/2025$0,009714$0,01036$0,009684 $0,009798$56,61K—+0.86%
12/11/2025$0,009761$0,01000$0,009558 $0,009684$61,34K$515,23K-0.79%
11/11/2025$0,009777$0,009905$0,009681 $0,009784$33,17K—+0.07%
10/11/2025$0,009681$0,009966$0,009630 $0,009746$52,34K—+0.67%
09/11/2025$0,009746$0,009791$0,009536 $0,009651$44,08K—-0.97%
08/11/2025$0,009686$0,01001$0,009686 $0,009791$51,11K—+1.08%
07/11/2025$0,009870$0,01380$0,009467 $0,009716$73,58K—-1.56%
06/11/2025$0,009884$0,009921$0,009821 $0,009828$55,08K—-0.57%
05/11/2025$0,01004$0,01004$0,009780 $0,009915$70,83K—-1.25%

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

Όλες οι ενότητες