CoinXview PortfólióApp
HU
Coin: 1258Tőzsdék: 22Piaci kapitalizáció: $2,78T +0,61%24 órás vol.: $24,05BDominancia: BTC 58,6% ETH 10,3%ETH gázdíj: 0,11 gweiFélelem és kapzsiság: 57/100

BRN Metaverse (BRN) árelőzmények

Napi nyitó, csúcs, mélypont, záró és volumen (UTC), a legnagyobb BRN volumenű tőzsdéről. Az utolsó 365 nap megjelenítése.

Havi hozamok BRN

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026+0,3%+45%-18%+34%-32%-22%+9,1%+8,3%+1,2%-15%——-13%
2025-18%-31%-14%+1,7%+20%-7,4%+22%+23%-6,8%-16%-20%-6,1%-51%
2024+103%-2,2%+67%-53%+3,9%-37%-28%+3,1%-17%-18%+88%-20%-22%
2023————-26%-29%+6,0%-27%-14%+6,0%+266%+26%+70%
Havi átlag+29%+3,9%+12%-5,7%-8,5%-24%+2,2%+1,7%-9,3%-9,2%+111%+0,0%
Emelkedő évek2/31/31/32/32/40/43/43/41/41/32/31/3

Változás az egyes hónapok első napjának nyitóárától az utolsó napjának záróáráig (UTC); a folyó hónap az aktuális állást mutatja (szaggatott vonal). A „Teljes év” az adatokat tartalmazó hónapok kamatos eredménye. A múltbeli teljesítmény nem garantálja a jövőbeli eredményeket.

Teljes előzmény letöltése (CSV, Excelben nyílik meg)

DátumNyitóCsúcsMélypontZáróVolumenPiaci kapitalizációVáltozás
2026. 10. 28.$0,07358$0,07772$0,07288 $0,07575$17,69K$2,13M+2.95%
2026. 10. 27.$0,07553$0,07725$0,07343 $0,07358$24,74K$2,07M-2.58%
2026. 10. 26.$0,07502$0,07748$0,07446 $0,07553$32,49K$2,12M+0.68%
2026. 10. 25.$0,07791$0,07803$0,07491 $0,07502$34,69K$2,11M-3.71%
2026. 10. 24.$0,07822$0,07930$0,07493 $0,07791$34,93K$2,19M-0.40%
2026. 10. 23.$0,07792$0,08188$0,07777 $0,07822$28,96K$2,20M+0.39%
2026. 10. 22.$0,08542$0,08700$0,07660 $0,07792$35,20K$2,19M-8.78%
2026. 10. 21.$0,08494$0,08800$0,08400 $0,08542$34,44K$2,40M+0.57%
2026. 10. 20.$0,08625$0,08865$0,08374 $0,08494$29,89K$2,39M-1.52%
2026. 10. 19.$0,08345$0,08890$0,08100 $0,08625$27,37K$2,42M+3.36%
2026. 10. 18.$0,08138$0,08979$0,08000 $0,08345$43,10K$2,35M+2.54%
2026. 10. 17.$0,07996$0,08171$0,07778 $0,08138$33,37K$2,29M+1.78%
2026. 10. 16.$0,07868$0,08171$0,07800 $0,07996$33,19K$2,25M+1.63%
2026. 10. 15.$0,07948$0,08000$0,07504 $0,07868$37,57K$2,21M-1.01%
2026. 10. 14.$0,08076$0,08436$0,07701 $0,07948$32,64K$2,23M-1.58%
2026. 10. 13.$0,07965$0,08375$0,07847 $0,08076$36,75K$2,27M+1.39%
2026. 10. 12.$0,08299$0,08498$0,07900 $0,07965$25,43K$2,24M-4.02%
2026. 10. 11.$0,08360$0,08555$0,08186 $0,08299$31,34K$2,33M-0.73%
2026. 10. 10.$0,08291$0,08569$0,08235 $0,08360$44,73K$2,35M+0.83%
2026. 10. 09.$0,08338$0,08570$0,08048 $0,08291$44,07K$2,33M-0.56%
2026. 10. 08.$0,08538$0,08570$0,08056 $0,08338$49,14K$2,34M-2.34%
2026. 10. 07.$0,08700$0,08983$0,08367 $0,08538$56,71K$2,40M-1.86%
2026. 10. 06.$0,09013$0,09133$0,08700 $0,08700$42,60K$2,45M-3.47%
2026. 10. 05.$0,08946$0,09244$0,08946 $0,09013$56,41K$2,53M+0.75%
2026. 10. 04.$0,08563$0,09216$0,08550 $0,08946$60,79K$2,51M+4.47%
2026. 10. 03.$0,08782$0,08901$0,08445 $0,08563$51,95K$2,41M-2.49%
2026. 10. 02.$0,08700$0,09218$0,08320 $0,08782$68,67K$2,47M+0.94%
2026. 10. 01.$0,08881$0,08898$0,08170 $0,08700$41,97K—-2.04%
2026. 09. 30.$0,08056$0,08888$0,07939 $0,08881$54,86K—+10.24%
2026. 09. 29.$0,08048$0,08247$0,07901 $0,08056$53,67K—+0.10%
2026. 09. 28.$0,08231$0,08300$0,07781 $0,08048$48,42K—-2.22%
2026. 09. 27.$0,08000$0,08321$0,07857 $0,08231$57,40K—+2.89%
2026. 09. 26.$0,07683$0,08054$0,07607 $0,08000$36,02K—+4.13%
2026. 09. 25.$0,07799$0,08050$0,07591 $0,07683$69,39K—-1.49%
2026. 09. 24.$0,07823$0,08049$0,07500 $0,07799$50,87K—-0.31%
2026. 09. 23.$0,07966$0,08254$0,07812 $0,07823$47,66K—-1.80%
2026. 09. 22.$0,08239$0,08481$0,07791 $0,07966$48,49K—-3.31%
2026. 09. 21.$0,07605$0,08437$0,07532 $0,08239$34,48K—+8.34%
2026. 09. 20.$0,07918$0,07918$0,07488 $0,07605$50,06K—-3.95%
2026. 09. 19.$0,08089$0,08210$0,07700 $0,07918$35,66K—-2.11%
2026. 09. 18.$0,07290$0,08097$0,07156 $0,08089$50,51K—+10.96%
2026. 09. 17.$0,07285$0,07778$0,07156 $0,07290$52,75K—+0.07%
2026. 09. 16.$0,07574$0,07779$0,07120 $0,07285$61,32K—-3.82%
2026. 09. 15.$0,07837$0,07922$0,07136 $0,07574$57,60K—-3.36%
2026. 09. 14.$0,07825$0,08037$0,07772 $0,07837$62,11K—+0.15%
2026. 09. 13.$0,07819$0,07976$0,07791 $0,07825$57,94K—+0.08%
2026. 09. 12.$0,07817$0,08091$0,07720 $0,07819$104,35K—+0.03%
2026. 09. 11.$0,07925$0,08342$0,07690 $0,07817$76,23K—-1.36%
2026. 09. 10.$0,08247$0,08740$0,07400 $0,07925$64,49K—-3.90%
2026. 09. 09.$0,07566$0,08542$0,07566 $0,08247$51,19K$2,32M+9.00%
2026. 09. 08.$0,08436$0,08698$0,07566 $0,07566$48,77K—-10.31%
2026. 09. 07.$0,08449$0,08700$0,08309 $0,08436$49,22K—-0.15%
2026. 09. 06.$0,08447$0,08814$0,08350 $0,08449$49,99K—+0.02%
2026. 09. 05.$0,08456$0,08806$0,08122 $0,08447$53,00K—-0.11%
2026. 09. 04.$0,08630$0,09041$0,08424 $0,08456$66,52K—-2.02%
2026. 09. 03.$0,08360$0,09025$0,08355 $0,08630$64,54K—+3.23%
2026. 09. 02.$0,08691$0,08735$0,08000 $0,08360$69,36K—-3.81%
2026. 09. 01.$0,08776$0,08997$0,08513 $0,08691$63,85K—-0.97%
2026. 08. 31.$0,08841$0,08966$0,08719 $0,08776$63,38K—-0.74%
2026. 08. 30.$0,08879$0,09163$0,08738 $0,08841$51,79K—-0.43%
2026. 08. 29.$0,08878$0,09172$0,08794 $0,08879$51,64K—+0.01%
2026. 08. 28.$0,09541$0,09838$0,08812 $0,08878$48,39K—-6.95%
2026. 08. 27.$0,09607$0,1015$0,09474 $0,09541$44,57K—-0.69%
2026. 08. 26.$0,09629$0,1000$0,09184 $0,09607$64,51K—-0.23%
2026. 08. 25.$0,09697$0,1019$0,09601 $0,09629$54,92K—-0.70%
2026. 08. 24.$0,1150$0,1150$0,09601 $0,09697$75,42K—-15.66%
2026. 08. 23.$0,08921$0,1150$0,08753 $0,1150$57,26K—+28.88%
2026. 08. 22.$0,08301$0,09113$0,08088 $0,08921$70,69K—+7.47%
2026. 08. 21.$0,08016$0,09000$0,08010 $0,08301$50,86K—+3.56%
2026. 08. 20.$0,08017$0,09400$0,07560 $0,08016$61,40K—-0.01%
2026. 08. 19.$0,07693$0,08149$0,07566 $0,08017$67,72K—+4.21%
2026. 08. 18.$0,07361$0,08185$0,07226 $0,07693$66,29K—+4.51%
2026. 08. 17.$0,07371$0,07740$0,07225 $0,07361$69,77K—-0.14%
2026. 08. 16.$0,07366$0,07803$0,07300 $0,07371$54,25K—+0.07%
2026. 08. 15.$0,07314$0,07547$0,07192 $0,07366$61,34K—+0.71%
2026. 08. 14.$0,07605$0,07916$0,07159 $0,07314$70,46K—-3.83%
2026. 08. 13.$0,07787$0,08046$0,07421 $0,07605$44,66K—-2.34%
2026. 08. 12.$0,07737$0,08000$0,07408 $0,07787$55,66K—+0.65%
2026. 08. 11.$0,07877$0,07909$0,07602 $0,07737$63,21K—-1.78%
2026. 08. 10.$0,08019$0,08042$0,07734 $0,07877$55,12K—-1.77%
2026. 08. 09.$0,07922$0,08059$0,07751 $0,08019$44,85K—+1.22%
2026. 08. 08.$0,07892$0,07963$0,07740 $0,07922$64,53K—+0.38%
2026. 08. 07.$0,07852$0,07960$0,07671 $0,07892$62,17K—+0.51%
2026. 08. 06.$0,07975$0,08025$0,07851 $0,07852$66,88K—-1.54%
2026. 08. 05.$0,07978$0,08294$0,07765 $0,07975$67,27K—-0.04%
2026. 08. 04.$0,08457$0,08463$0,07601 $0,07978$62,63K—-5.66%
2026. 08. 03.$0,08374$0,08792$0,08373 $0,08457$64,61K—+0.99%
2026. 08. 02.$0,07860$0,08519$0,07747 $0,08374$47,88K—+6.54%
2026. 08. 01.$0,08102$0,08343$0,07701 $0,07860$59,31K—-2.99%
2026. 07. 31.$0,08050$0,08315$0,07825 $0,08102$52,18K—+0.65%
2026. 07. 30.$0,08033$0,08215$0,07925 $0,08050$45,29K—+0.21%
2026. 07. 29.$0,08179$0,08281$0,08000 $0,08033$64,45K—-1.79%
2026. 07. 28.$0,08502$0,08532$0,08010 $0,08179$54,10K—-3.80%
2026. 07. 27.$0,08596$0,08752$0,08360 $0,08502$65,95K—-1.09%
2026. 07. 26.$0,08650$0,08831$0,08315 $0,08596$65,18K—-0.62%
2026. 07. 25.$0,08730$0,08730$0,08297 $0,08650$65,63K—-0.92%
2026. 07. 24.$0,08614$0,08878$0,08441 $0,08730$59,90K—+1.35%
2026. 07. 23.$0,08323$0,08988$0,08263 $0,08614$64,00K—+3.50%
2026. 07. 22.$0,08198$0,08374$0,08113 $0,08323$45,73K—+1.52%
2026. 07. 21.$0,08203$0,08346$0,08114 $0,08198$65,06K—-0.06%
2026. 07. 20.$0,07341$0,08508$0,07247 $0,08203$60,38K—+11.74%
2026. 07. 19.$0,06970$0,07356$0,06725 $0,07341$48,38K—+5.32%
2026. 07. 18.$0,07140$0,07159$0,06930 $0,06970$55,01K—-2.38%
2026. 07. 17.$0,07153$0,07263$0,07021 $0,07140$52,09K—-0.18%
2026. 07. 16.$0,07355$0,07367$0,07142 $0,07153$67,11K—-2.75%
2026. 07. 15.$0,07421$0,07477$0,07313 $0,07355$64,18K—-0.89%
2026. 07. 14.$0,07481$0,07539$0,07231 $0,07421$60,04K—-0.80%
2026. 07. 13.$0,07423$0,07557$0,07400 $0,07481$66,28K—+0.78%
2026. 07. 12.$0,07670$0,07677$0,07258 $0,07423$57,77K—-3.22%
2026. 07. 11.$0,07663$0,07678$0,07552 $0,07670$60,45K—+0.09%
2026. 07. 10.$0,07509$0,07668$0,07447 $0,07663$56,32K—+2.05%
2026. 07. 09.$0,07352$0,07576$0,07326 $0,07509$64,05K—+2.14%
2026. 07. 08.$0,07365$0,07655$0,07278 $0,07352$51,20K—-0.18%
2026. 07. 07.$0,07439$0,07444$0,07361 $0,07365$66,36K—-0.99%
2026. 07. 06.$0,07494$0,07526$0,07410 $0,07439$57,82K—-0.73%
2026. 07. 05.$0,07676$0,07682$0,07409 $0,07494$51,26K—-2.37%
2026. 07. 04.$0,07597$0,07718$0,07596 $0,07676$44,74K—+1.04%
2026. 07. 03.$0,07547$0,07606$0,07546 $0,07597$57,10K—+0.66%
2026. 07. 02.$0,07353$0,08000$0,07301 $0,07547$56,22K—+2.64%
2026. 07. 01.$0,07427$0,07427$0,07228 $0,07353$61,40K—-1.00%
2026. 06. 30.$0,07380$0,07600$0,07133 $0,07427$67,27K—+0.64%
2026. 06. 29.$0,07396$0,07396$0,07318 $0,07380$58,38K—-0.22%
2026. 06. 28.$0,07028$0,07441$0,07027 $0,07396$41,42K—+5.24%
2026. 06. 27.$0,07227$0,07252$0,06883 $0,07028$52,04K—-2.75%
2026. 06. 26.$0,07205$0,07308$0,07158 $0,07227$55,11K—+0.31%
2026. 06. 25.$0,07495$0,07536$0,07101 $0,07205$66,78K—-3.87%
2026. 06. 24.$0,07818$0,07822$0,07295 $0,07495$49,07K—-4.13%
2026. 06. 23.$0,08094$0,08098$0,07615 $0,07818$53,91K—-3.41%
2026. 06. 22.$0,07667$0,08115$0,07585 $0,08094$37,95K—+5.57%
2026. 06. 21.$0,08251$0,08267$0,07400 $0,07667$53,98K—-7.08%
2026. 06. 20.$0,08412$0,08525$0,07998 $0,08251$36,86K—-1.91%
2026. 06. 19.$0,08311$0,08678$0,08110 $0,08412$28,62K—+1.22%
2026. 06. 18.$0,08514$0,08817$0,08283 $0,08311$25,79K—-2.38%
2026. 06. 17.$0,08652$0,08988$0,08382 $0,08514$41,97K—-1.60%
2026. 06. 16.$0,08817$0,08983$0,08525 $0,08652$23,40K—-1.87%
2026. 06. 15.$0,08655$0,09198$0,08456 $0,08817$34,88K—+1.87%
2026. 06. 14.$0,08519$0,09000$0,08302 $0,08655$23,80K—+1.60%
2026. 06. 13.$0,08253$0,08526$0,08110 $0,08519$42,64K—+3.22%
2026. 06. 12.$0,08020$0,08490$0,08020 $0,08253$36,30K—+2.91%
2026. 06. 11.$0,08600$0,08600$0,08000 $0,08020$25,57K—-6.74%
2026. 06. 10.$0,08176$0,08600$0,07875 $0,08600$18,97K—+5.19%
2026. 06. 09.$0,08538$0,08650$0,08175 $0,08176$32,17K—-4.24%
2026. 06. 08.$0,08516$0,08879$0,08165 $0,08538$22,99K—+0.26%
2026. 06. 07.$0,07958$0,08560$0,07928 $0,08516$47,51K—+7.01%
2026. 06. 06.$0,08000$0,08169$0,07754 $0,07958$50,64K—-0.53%
2026. 06. 05.$0,08274$0,08630$0,07724 $0,08000$39,89K—-3.31%
2026. 06. 04.$0,08034$0,08690$0,08000 $0,08274$39,47K—+2.99%
2026. 06. 03.$0,08254$0,08617$0,08001 $0,08034$24,46K—-2.67%
2026. 06. 02.$0,09400$0,09400$0,08000 $0,08254$31,11K—-12.19%
2026. 06. 01.$0,09474$0,09517$0,08820 $0,09400$24,67K—-0.78%
2026. 05. 31.$0,09501$0,09692$0,09211 $0,09474$41,36K—-0.28%
2026. 05. 30.$0,09456$0,09657$0,09323 $0,09501$44,28K—+0.48%
2026. 05. 29.$0,09704$0,09705$0,09200 $0,09456$54,66K—-2.56%
2026. 05. 28.$0,09772$0,09977$0,09200 $0,09704$35,74K—-0.70%
2026. 05. 27.$0,09496$0,1001$0,09459 $0,09772$41,88K—+2.91%
2026. 05. 26.$0,1020$0,1056$0,09134 $0,09496$68,51K—-6.92%
2026. 05. 25.$0,1023$0,1100$0,09790 $0,1020$48,03K—-0.28%
2026. 05. 24.$0,1006$0,1080$0,1006 $0,1023$40,03K—+1.74%
2026. 05. 23.$0,1021$0,1077$0,09555 $0,1006$42,56K—-1.55%
2026. 05. 22.$0,1074$0,1074$0,1020 $0,1021$54,53K—-4.91%
2026. 05. 21.$0,1024$0,1114$0,1024 $0,1074$51,47K—+4.89%
2026. 05. 20.$0,1001$0,1100$0,1000 $0,1024$26,96K—+2.31%
2026. 05. 19.$0,1040$0,1143$0,1000 $0,1001$43,91K—-3.76%
2026. 05. 18.$0,1069$0,1123$0,1010 $0,1040$49,78K—-2.72%
2026. 05. 17.$0,1069$0,1170$0,1051 $0,1069$50,65K—-0.01%
2026. 05. 16.$0,1148$0,1148$0,1039 $0,1069$43,45K—-6.88%
2026. 05. 15.$0,1222$0,1241$0,1086 $0,1148$67,23K—-6.07%
2026. 05. 14.$0,1157$0,1344$0,1154 $0,1222$62,96K—+5.64%
2026. 05. 13.$0,1297$0,1318$0,1141 $0,1157$62,98K—-10.79%
2026. 05. 12.$0,1416$0,1417$0,1220 $0,1297$57,97K—-8.38%
2026. 05. 11.$0,1443$0,1464$0,1352 $0,1416$54,31K—-1.88%
2026. 05. 10.$0,1444$0,1475$0,1383 $0,1443$70,92K—-0.09%
2026. 05. 09.$0,1470$0,1495$0,1380 $0,1444$56,51K—-1.75%
2026. 05. 08.$0,1390$0,1470$0,1312 $0,1470$55,25K—+5.79%
2026. 05. 07.$0,1349$0,1400$0,1312 $0,1390$56,77K—+2.97%
2026. 05. 06.$0,1400$0,1451$0,1341 $0,1349$66,48K—-3.61%
2026. 05. 05.$0,1423$0,1480$0,1400 $0,1400$22,66K—-1.62%
2026. 05. 04.$0,1468$0,1468$0,1400 $0,1423$29,14K—-3.08%
2026. 05. 03.$0,1366$0,1578$0,1359 $0,1468$57,92K—+7.47%
2026. 05. 02.$0,1389$0,1411$0,1339 $0,1366$51,86K—-1.65%
2026. 05. 01.$0,1387$0,1407$0,1310 $0,1389$45,75K—+0.17%
2026. 04. 30.$0,1361$0,1411$0,1361 $0,1387$39,99K—+1.87%
2026. 04. 29.$0,1416$0,1450$0,1352 $0,1361$28,53K—-3.84%
2026. 04. 28.$0,1231$0,1430$0,1211 $0,1416$53,06K—+15.01%
2026. 04. 27.$0,1232$0,1300$0,1172 $0,1231$54,37K—-0.08%
2026. 04. 26.$0,1141$0,1263$0,1131 $0,1232$56,12K—+7.96%
2026. 04. 25.$0,1120$0,1190$0,1108 $0,1141$47,62K—+1.87%
2026. 04. 24.$0,1187$0,1199$0,1040 $0,1120$56,62K—-5.66%
2026. 04. 23.$0,1084$0,1245$0,1055 $0,1187$71,36K—+9.51%
2026. 04. 22.$0,1011$0,1200$0,09780 $0,1084$70,56K—+7.20%
2026. 04. 21.$0,1016$0,1050$0,1000 $0,1011$62,19K—-0.49%
2026. 04. 20.$0,1045$0,1049$0,09755 $0,1016$54,81K—-2.74%
2026. 04. 19.$0,1010$0,1049$0,1007 $0,1045$43,71K—+3.44%
2026. 04. 18.$0,1051$0,1059$0,1005 $0,1010$53,20K—-3.91%
2026. 04. 17.$0,1033$0,1068$0,1014 $0,1051$44,10K—+1.76%
2026. 04. 16.$0,1015$0,1063$0,09822 $0,1033$56,98K—+1.80%
2026. 04. 15.$0,1051$0,1057$0,09998 $0,1015$51,07K—-3.43%
2026. 04. 14.$0,1007$0,1069$0,09800 $0,1051$36,97K—+4.36%
2026. 04. 13.$0,09936$0,1040$0,09365 $0,1007$36,92K—+1.34%
2026. 04. 12.$0,1025$0,1050$0,09156 $0,09936$39,22K—-3.03%
2026. 04. 11.$0,1018$0,1050$0,1013 $0,1025$41,24K—+0.68%
2026. 04. 10.$0,1032$0,1051$0,1013 $0,1018$53,14K—-1.41%
2026. 04. 09.$0,1029$0,1065$0,1013 $0,1032$41,45K—+0.32%
2026. 04. 08.$0,1040$0,1056$0,1001 $0,1029$53,80K—-1.06%
2026. 04. 07.$0,1023$0,1055$0,1000 $0,1040$41,96K—+1.68%
2026. 04. 06.$0,1026$0,1080$0,09993 $0,1023$52,72K—-0.27%
2026. 04. 05.$0,09801$0,1095$0,09801 $0,1026$45,97K—+4.64%
2026. 04. 04.$0,09914$0,1045$0,09560 $0,09801$37,24K—-1.14%
2026. 04. 03.$0,1029$0,1051$0,09831 $0,09914$40,63K—-3.63%
2026. 04. 02.$0,1055$0,1070$0,1010 $0,1029$42,20K—-2.50%
2026. 04. 01.$0,1036$0,1086$0,09503 $0,1055$53,71K—+1.87%
2026. 03. 31.$0,1022$0,1075$0,1000 $0,1036$54,03K—+1.32%
2026. 03. 30.$0,1032$0,1071$0,1011 $0,1022$48,70K—-0.95%
2026. 03. 29.$0,1046$0,1076$0,1001 $0,1032$48,67K—-1.37%
2026. 03. 28.$0,1027$0,1072$0,09830 $0,1046$54,44K—+1.91%
2026. 03. 27.$0,1088$0,1120$0,09900 $0,1027$39,11K—-5.59%
2026. 03. 26.$0,1076$0,1136$0,1036 $0,1088$52,42K—+1.11%
2026. 03. 25.$0,1160$0,1160$0,1035 $0,1076$50,60K—-7.24%
2026. 03. 24.$0,1158$0,1196$0,1060 $0,1160$55,05K—+0.16%
2026. 03. 23.$0,1145$0,1190$0,1056 $0,1158$99,91K—+1.08%
2026. 03. 22.$0,1187$0,1213$0,1111 $0,1145$89,13K—-3.48%
2026. 03. 21.$0,1231$0,1231$0,1170 $0,1187$87,93K—-3.58%
2026. 03. 20.$0,1182$0,1231$0,1130 $0,1231$65,94K—+4.13%
2026. 03. 19.$0,1201$0,1241$0,1164 $0,1182$79,88K—-1.57%
2026. 03. 18.$0,1240$0,1296$0,1176 $0,1201$91,59K—-3.18%
2026. 03. 17.$0,1224$0,1298$0,1208 $0,1240$70,56K—+1.27%
2026. 03. 16.$0,1186$0,1279$0,1186 $0,1224$53,76K—+3.19%
2026. 03. 15.$0,1202$0,1266$0,1175 $0,1186$76,76K—-1.32%
2026. 03. 14.$0,1201$0,1249$0,1166 $0,1202$63,71K—+0.10%
2026. 03. 13.$0,1192$0,1271$0,1157 $0,1201$64,94K—+0.76%
2026. 03. 12.$0,1280$0,1280$0,1125 $0,1192$53,29K—-6.85%
2026. 03. 11.$0,1231$0,1320$0,1220 $0,1280$66,08K—+3.91%
2026. 03. 10.$0,1163$0,1270$0,1132 $0,1231$88,12K—+5.84%
2026. 03. 09.$0,1147$0,1260$0,1112 $0,1163$62,19K—+1.42%
2026. 03. 08.$0,1118$0,1295$0,09954 $0,1147$70,28K—+2.57%
2026. 03. 07.$0,1212$0,1241$0,1100 $0,1118$66,60K—-7.72%
2026. 03. 06.$0,1246$0,1288$0,1210 $0,1212$67,68K—-2.77%
2026. 03. 05.$0,1280$0,1320$0,1212 $0,1246$76,61K—-2.63%
2026. 03. 04.$0,1304$0,1328$0,1260 $0,1280$83,70K—-1.83%
2026. 03. 03.$0,1331$0,1366$0,1263 $0,1304$95,14K—-2.07%
2026. 03. 02.$0,1233$0,1490$0,1233 $0,1331$100,86K—+7.95%
2026. 03. 01.$0,1270$0,1313$0,1230 $0,1233$96,42K—-2.87%
2026. 02. 28.$0,1305$0,1319$0,1215 $0,1270$94,16K—-2.72%
2026. 02. 27.$0,1401$0,1406$0,1279 $0,1305$89,42K—-6.82%
2026. 02. 26.$0,1325$0,1500$0,1300 $0,1401$87,24K—+5.77%
2026. 02. 25.$0,1250$0,1520$0,1201 $0,1325$66,35K—+5.97%
2026. 02. 24.$0,1286$0,1322$0,1170 $0,1250$63,14K—-2.76%
2026. 02. 23.$0,1375$0,1387$0,1264 $0,1286$91,97K—-6.48%
2026. 02. 22.$0,1416$0,1422$0,1350 $0,1375$102,08K—-2.95%
2026. 02. 21.$0,1443$0,1500$0,1397 $0,1416$93,17K—-1.88%
2026. 02. 20.$0,1431$0,1500$0,1350 $0,1443$114,92K—+0.84%
2026. 02. 19.$0,1412$0,1434$0,1371 $0,1431$97,45K—+1.38%
2026. 02. 18.$0,1383$0,1433$0,1371 $0,1412$95,08K—+2.10%
2026. 02. 17.$0,1420$0,1434$0,1366 $0,1383$91,37K—-2.62%
2026. 02. 16.$0,1380$0,1450$0,1353 $0,1420$97,28K—+2.90%
2026. 02. 15.$0,1485$0,1485$0,1350 $0,1380$99,62K—-7.05%
2026. 02. 14.$0,1483$0,1600$0,1376 $0,1485$109,95K—+0.15%
2026. 02. 13.$0,1240$0,1600$0,1126 $0,1483$132,50K—+19.54%
2026. 02. 12.$0,1074$0,1313$0,1071 $0,1240$117,26K—+15.51%
2026. 02. 11.$0,1057$0,1076$0,1024 $0,1074$111,71K—+1.59%
2026. 02. 10.$0,1013$0,1109$0,1000 $0,1057$111,28K—+4.29%
2026. 02. 09.$0,1008$0,1022$0,09702 $0,1013$83,96K—+0.50%
2026. 02. 08.$0,09677$0,1024$0,09559 $0,1008$97,60K—+4.21%
2026. 02. 07.$0,09717$0,09929$0,09427 $0,09677$95,42K—-0.41%
2026. 02. 06.$0,08897$0,09815$0,08730 $0,09717$110,16K—+9.22%
2026. 02. 05.$0,09548$0,09968$0,08744 $0,08897$111,34K—-6.82%
2026. 02. 04.$0,09199$0,1007$0,09117 $0,09548$110,27K—+3.79%
2026. 02. 03.$0,09352$0,09430$0,08900 $0,09199$109,32K—-1.64%
2026. 02. 02.$0,09207$0,09993$0,09009 $0,09352$100,77K—+1.57%
2026. 02. 01.$0,08734$0,09499$0,08734 $0,09207$108,32K—+5.42%
2026. 01. 31.$0,09438$0,09562$0,08730 $0,08734$68,18K—-7.46%
2026. 01. 30.$0,09458$0,09681$0,09148 $0,09438$71,25K—-0.21%
2026. 01. 29.$0,09901$0,1009$0,09400 $0,09458$126,01K—-4.47%
2026. 01. 28.$0,09318$0,09955$0,09239 $0,09901$115,53K—+6.26%
2026. 01. 27.$0,08994$0,09490$0,08961 $0,09318$111,69K—+3.60%
2026. 01. 26.$0,08509$0,09243$0,08335 $0,08994$98,13K—+5.70%
2026. 01. 25.$0,08835$0,09048$0,08031 $0,08509$103,33K—-3.69%
2026. 01. 24.$0,09019$0,09058$0,08683 $0,08835$104,15K—-2.04%
2026. 01. 23.$0,08985$0,09214$0,08930 $0,09019$106,88K—+0.38%
2026. 01. 22.$0,09024$0,09271$0,08928 $0,08985$101,50K—-0.43%
2026. 01. 21.$0,08917$0,09193$0,08800 $0,09024$81,40K—+1.20%
2026. 01. 20.$0,09154$0,09358$0,08683 $0,08917$67,88K—-2.59%
2026. 01. 19.$0,09578$0,09654$0,09021 $0,09154$85,26K—-4.43%
2026. 01. 18.$0,09502$0,09688$0,09246 $0,09578$108,99K—+0.80%
2026. 01. 17.$0,09072$0,09603$0,09013 $0,09502$110,04K—+4.74%
2026. 01. 16.$0,09102$0,09231$0,08382 $0,09072$106,38K—-0.33%
2026. 01. 15.$0,09579$0,09700$0,08764 $0,09102$89,99K—-4.98%
2026. 01. 14.$0,09480$0,09700$0,09110 $0,09579$111,61K—+1.04%
2026. 01. 13.$0,09111$0,09880$0,09033 $0,09480$112,85K—+4.05%
2026. 01. 12.$0,09180$0,09434$0,08982 $0,09111$112,73K—-0.75%
2026. 01. 11.$0,09080$0,09400$0,08964 $0,09180$101,48K—+1.10%
2026. 01. 10.$0,09067$0,09183$0,08816 $0,09080$106,16K—+0.14%
2026. 01. 09.$0,09152$0,09385$0,08805 $0,09067$113,39K—-0.93%
2026. 01. 08.$0,09202$0,09499$0,08797 $0,09152$103,15K—-0.54%
2026. 01. 07.$0,09661$0,09884$0,09065 $0,09202$99,24K—-4.75%
2026. 01. 06.$0,09627$0,09774$0,09342 $0,09661$97,06K—+0.35%
2026. 01. 05.$0,09308$0,09783$0,09306 $0,09627$99,91K—+3.43%
2026. 01. 04.$0,08971$0,09506$0,08798 $0,09308$93,03K—+3.76%
2026. 01. 03.$0,09177$0,09370$0,08816 $0,08971$93,97K—-2.24%
2026. 01. 02.$0,09002$0,09457$0,08988 $0,09177$100,25K—+1.94%
2026. 01. 01.$0,08711$0,09200$0,08300 $0,09002$98,88K—+3.34%
2025. 12. 31.$0,08907$0,09099$0,08679 $0,08711$99,89K—-2.20%
2025. 12. 30.$0,09075$0,09154$0,08703 $0,08907$97,10K—-1.85%
2025. 12. 29.$0,09220$0,09270$0,08623 $0,09075$102,10K—-1.57%
2025. 12. 28.$0,09450$0,09645$0,09000 $0,09220$93,84K—-2.43%
2025. 12. 27.$0,09311$0,09645$0,09274 $0,09450$89,57K—+1.49%
2025. 12. 26.$0,09015$0,09476$0,08898 $0,09311$98,84K—+3.28%
2025. 12. 25.$0,09015$0,09210$0,08897 $0,09015$91,66K—+0.00%
2025. 12. 24.$0,08973$0,09133$0,08819 $0,09015$76,61K—+0.47%
2025. 12. 23.$0,09097$0,09388$0,08654 $0,08973$77,30K—-1.36%
2025. 12. 22.$0,09279$0,09593$0,08802 $0,09097$45,50K—-1.96%
2025. 12. 21.$0,09352$0,09891$0,09200 $0,09279$12,44K—-0.78%
2025. 12. 20.$0,09353$0,09800$0,09114 $0,09352$24,15K—-0.01%
2025. 12. 19.$0,09046$0,09804$0,08885 $0,09353$55,71K—+3.39%
2025. 12. 18.$0,08999$0,1000$0,08714 $0,09046$62,54K—+0.52%
2025. 12. 17.$0,08964$0,09327$0,08713 $0,08999$56,51K—+0.39%
2025. 12. 16.$0,09207$0,09613$0,08701 $0,08964$61,30K—-2.64%
2025. 12. 15.$0,09691$0,09897$0,09100 $0,09207$57,18K—-4.99%
2025. 12. 14.$0,1011$0,1011$0,09575 $0,09691$48,18K—-4.15%
2025. 12. 13.$0,09782$0,1059$0,09600 $0,1011$53,08K—+3.36%
2025. 12. 12.$0,09633$0,1049$0,09413 $0,09782$55,38K—+1.55%
2025. 12. 11.$0,1010$0,1010$0,09005 $0,09633$49,28K—-4.59%
2025. 12. 10.$0,1029$0,1030$0,09904 $0,1010$39,77K—-1.92%
2025. 12. 09.$0,09509$0,1071$0,09508 $0,1029$44,14K—+8.26%
2025. 12. 08.$0,09786$0,1011$0,09500 $0,09509$47,00K—-2.83%
2025. 12. 07.$0,09461$0,1104$0,09002 $0,09786$53,94K—+3.44%
2025. 12. 06.$0,09042$0,09624$0,08869 $0,09461$46,08K—+4.63%
2025. 12. 05.$0,09216$0,09464$0,08712 $0,09042$42,51K—-1.89%
2025. 12. 04.$0,09173$0,1050$0,09001 $0,09216$44,84K—+0.47%
2025. 12. 03.$0,08767$0,09501$0,08616 $0,09173$45,43K—+4.63%
2025. 12. 02.$0,08501$0,09063$0,08399 $0,08767$47,05K—+3.13%
2025. 12. 01.$0,09272$0,09332$0,08217 $0,08501$60,76K—-8.32%
2025. 11. 30.$0,09335$0,09386$0,09218 $0,09272$36,45K—-0.67%
2025. 11. 29.$0,09336$0,09399$0,09266 $0,09335$35,82K—-0.01%
2025. 11. 28.$0,09311$0,09622$0,09000 $0,09336$46,78K—+0.27%
2025. 11. 27.$0,09117$0,09499$0,09042 $0,09311$43,65K—+2.13%
2025. 11. 26.$0,09112$0,09232$0,08861 $0,09117$37,93K—+0.05%
2025. 11. 25.$0,09024$0,09268$0,08882 $0,09112$40,59K—+0.98%
2025. 11. 24.$0,08656$0,09199$0,08500 $0,09024$47,53K—+4.25%
2025. 11. 23.$0,08506$0,09124$0,08394 $0,08656$42,92K—+1.76%
2025. 11. 22.$0,08301$0,08829$0,08104 $0,08506$71,22K—+2.47%
2025. 11. 21.$0,08791$0,08938$0,08100 $0,08301$94,12K—-5.57%
2025. 11. 20.$0,08751$0,09201$0,08750 $0,08791$30,90K—+0.46%
2025. 11. 19.$0,09526$0,09527$0,08100 $0,08751$36,29K—-8.14%
2025. 11. 18.$0,09254$0,09642$0,09116 $0,09526$44,79K—+2.94%
2025. 11. 17.$0,09516$0,09910$0,09000 $0,09254$48,78K—-2.75%
2025. 11. 16.$0,09674$0,09771$0,09178 $0,09516$68,85K—-1.63%
2025. 11. 15.$0,09605$0,1026$0,09501 $0,09674$80,69K—+0.72%
2025. 11. 14.$0,1016$0,1027$0,09500 $0,09605$78,84K—-5.45%
2025. 11. 13.$0,1066$0,1132$0,09801 $0,1016$80,80K—-4.70%
2025. 11. 12.$0,1099$0,1200$0,1030 $0,1066$81,74K—-3.04%
2025. 11. 11.$0,1161$0,1169$0,1060 $0,1099$85,42K—-5.33%
2025. 11. 10.$0,1121$0,1206$0,1117 $0,1161$78,81K—+3.62%
2025. 11. 09.$0,1084$0,1150$0,1056 $0,1121$80,41K—+3.37%
2025. 11. 08.$0,1152$0,1160$0,1050 $0,1084$67,20K—-5.84%
2025. 11. 07.$0,1010$0,1230$0,09729 $0,1152$99,03K—+14.00%
2025. 11. 06.$0,1041$0,1093$0,09547 $0,1010$74,18K—-2.96%
2025. 11. 05.$0,09807$0,1139$0,09470 $0,1041$86,92K—+6.14%
2025. 11. 04.$0,1059$0,1096$0,09511 $0,09807$94,09K—-7.35%
2025. 11. 03.$0,1152$0,1159$0,1001 $0,1059$65,49K—-8.12%
2025. 11. 02.$0,1154$0,1177$0,1088 $0,1152$80,96K—-0.19%
2025. 11. 01.$0,1160$0,1176$0,1121 $0,1154$80,44K—-0.46%
2025. 10. 31.$0,1188$0,1217$0,1089 $0,1160$80,11K—-2.43%
2025. 10. 30.$0,1254$0,1271$0,1100 $0,1188$82,11K—-5.22%
2025. 10. 29.$0,1276$0,1326$0,1245 $0,1254$83,12K—-1.70%

Piaci tőke = záróár × az adott napi keringő kínálat; 2026. 10. 02. óta rögzítjük a kínálatot, így a korábbi napok üresek.

Minden szekció