DeepBrain (DBC) árelőzmények

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

Havi hozamok DBC

Év	jan.	febr.	Márc	Ápr	Máj	Jún	Júl	aug.	Szept	Okt	nov.	dec.	Teljes év
2026	+6,6%	+78%	+12%	+6,3%	-27%	-43%	-8,6%	-70%	+38%	-36%	-14%	—	-80%
2025	-2,2%	-22%	-40%	-24%	-28%	-24%	+13%	-24%	+34%	-29%	-57%	+6,6%	-93%
2024	-16%	+133%	+35%	-52%	+69%	-28%	-30%	-9,3%	+23%	-31%	+119%	-37%	+13%
2023	+247%	+94%	-37%	-38%	+6,3%	-24%	-25%	-17%	+70%	-22%	+18%	-4,3%	+96%
2022	-39%	-23%	-2,0%	-13%	-27%	-29%	+3,2%	-9,5%	-15%	+10%	-35%	+123%	-73%
2021	+26%	+111%	+681%	+0,5%	-4,1%	-43%	-17%	+33%	-40%	+22%	+65%	-54%	+603%
2020	+9,8%	+3,0%	-50%	+25%	+11%	+17%	+24%	+1,4%	-26%	-9,3%	-14%	+21%	-19%
2019	-3,9%	-11%	+158%	-13%	+19%	-12%	-8,5%	-27%	-21%	+14%	-34%	-29%	-44%
2018	-19%	-45%	-53%	+175%	-32%	-45%	-40%	-40%	-29%	-15%	-56%	-58%	-99%
Havi átlag	+23%	+35%	+78%	+7,4%	-1,3%	-26%	-9,9%	-18%	+3,8%	-11%	+0,8%	-4,1%
Emelkedő évek	4/9	5/9	4/9	4/9	4/9	1/9	3/9	2/9	4/9	3/9	3/8	3/8

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)

Dátum	Nyitó	Csúcs	Mélypont	Záró	Volumen	Piaci kapitalizáció	Változás
2026. 11. 07.	$0,00003530	$0,00005498	$0,00003521	$0,00003770	$17,34K	$120,64K	+6.80%
2026. 11. 06.	$0,00003653	$0,00003990	$0,00003400	$0,00003530	$18,50K	$112,96K	-3.37%
2026. 11. 05.	$0,00003915	$0,00003961	$0,00003499	$0,00003654	$5,70K	—	-6.67%
2026. 11. 04.	$0,00004005	$0,00004071	$0,00003607	$0,00003893	$5,31K	—	-2.80%
2026. 11. 03.	$0,00004402	$0,00004402	$0,00004004	$0,00004100	$3,36K	—	-6.86%
2026. 11. 02.	$0,00004372	$0,00004934	$0,00004002	$0,00004401	$5,26K	—	+0.66%
2026. 11. 01.	$0,00004359	$0,00004374	$0,00004253	$0,00004253	$364,50	—	-2.43%
2026. 10. 31.	$0,00004680	$0,00004681	$0,00004220	$0,00004359	$3,23K	—	-6.86%
2026. 10. 30.	$0,00005000	$0,00005000	$0,00003895	$0,00004680	$4,66K	—	-6.40%
2026. 10. 29.	$0,00005506	$0,00005834	$0,00005000	$0,00005001	$4,21K	—	-9.17%
2026. 10. 28.	$0,00005565	$0,00006000	$0,00005464	$0,00005464	$1,12K	—	-1.81%
2026. 10. 27.	$0,00005541	$0,00005673	$0,00005412	$0,00005562	$2,39K	—	+0.38%
2026. 10. 26.	$0,00005459	$0,00005750	$0,00005375	$0,00005534	$2,76K	—	+1.37%
2026. 10. 25.	$0,00005983	$0,00005984	$0,00005216	$0,00005459	$2,28K	—	-8.76%
2026. 10. 24.	$0,00007337	$0,00007723	$0,00004560	$0,00005984	$5,11K	—	-18.44%
2026. 10. 23.	$0,00007532	$0,00008074	$0,00007195	$0,00007337	$2,06K	—	-2.59%
2026. 10. 22.	$0,00007073	$0,00008496	$0,00006978	$0,00007532	$3,77K	—	+6.49%
2026. 10. 21.	$0,00006600	$0,00008200	$0,00005583	$0,00007072	$3,38K	—	+7.15%
2026. 10. 20.	$0,00006115	$0,00006796	$0,00005192	$0,00006739	$3,44K	—	+10.20%
2026. 10. 19.	$0,00006888	$0,00007190	$0,00004116	$0,00006115	$4,76K	—	-11.22%
2026. 10. 18.	$0,00007746	$0,00007831	$0,00006825	$0,00007058	$1,76K	—	-8.88%
2026. 10. 17.	$0,00007567	$0,00007878	$0,00007494	$0,00007800	$2,86K	—	+3.08%
2026. 10. 16.	$0,00007389	$0,00008374	$0,00007389	$0,00007494	$2,21K	—	+1.42%
2026. 10. 15.	$0,00007637	$0,00008761	$0,00007334	$0,00007389	$2,24K	—	-3.25%
2026. 10. 14.	$0,00009150	$0,0001194	$0,00007200	$0,00007637	$5,59K	—	-16.54%
2026. 10. 13.	$0,00008312	$0,0001120	$0,00008286	$0,00009165	$2,70K	—	+10.26%
2026. 10. 12.	$0,00009041	$0,0001060	$0,00008266	$0,00008312	$3,59K	—	-8.06%
2026. 10. 11.	$0,00008912	$0,00009269	$0,00008145	$0,00009234	$2,83K	—	+3.61%
2026. 10. 10.	$0,00006944	$0,0001060	$0,00006676	$0,00009041	$5,24K	—	+30.20%
2026. 10. 09.	$0,00005308	$0,00008839	$0,00005264	$0,00006924	$3,74K	—	+30.44%
2026. 10. 08.	$0,00005184	$0,00005899	$0,00004641	$0,00005290	$3,77K	—	+2.04%
2026. 10. 07.	$0,00005190	$0,00005227	$0,00004881	$0,00005184	$2,19K	—	-0.12%
2026. 10. 06.	$0,00005156	$0,00005227	$0,00005023	$0,00005212	$1,85K	—	+1.09%
2026. 10. 05.	$0,00004862	$0,00005430	$0,00004792	$0,00005134	$3,22K	—	+5.59%
2026. 10. 04.	$0,00004596	$0,00005600	$0,00004596	$0,00004850	$3,44K	$155,20K	+5.53%
2026. 10. 03.	$0,00004763	$0,00005243	$0,00004395	$0,00004596	$3,14K	$147,07K	-3.51%
2026. 10. 02.	$0,00006698	$0,00006808	$0,00004680	$0,00004727	$8,87K	—	-29.43%
2026. 10. 01.	$0,00006799	$0,00006808	$0,00006660	$0,00006757	$3,03K	—	-0.62%
2026. 09. 30.	$0,00006285	$0,00006999	$0,00006147	$0,00006800	$3,51K	—	+8.19%
2026. 09. 29.	$0,00005533	$0,00006699	$0,00005533	$0,00006244	$3,38K	—	+12.85%
2026. 09. 28.	$0,00005115	$0,00005700	$0,00005055	$0,00005540	$3,33K	—	+8.31%
2026. 09. 27.	$0,00004777	$0,00005149	$0,00004738	$0,00005149	$4,54K	—	+7.79%
2026. 09. 26.	$0,00004782	$0,00006498	$0,00004777	$0,00004788	$3,46K	—	+0.13%
2026. 09. 25.	$0,00004181	$0,00005000	$0,00004167	$0,00004781	$3,74K	—	+14.35%
2026. 09. 24.	$0,00004208	$0,00004337	$0,00004167	$0,00004266	$1,36K	—	+1.38%
2026. 09. 23.	$0,00004049	$0,00004585	$0,00004049	$0,00004185	$5,31K	—	+3.36%
2026. 09. 22.	$0,00004303	$0,00004373	$0,00003921	$0,00004031	$1,04K	—	-6.32%
2026. 09. 21.	$0,00003893	$0,00004972	$0,00003842	$0,00004294	$5,55K	—	+10.30%
2026. 09. 20.	$0,00003530	$0,00004154	$0,00003220	$0,00003881	$4,36K	—	+9.94%
2026. 09. 19.	$0,00003538	$0,00003982	$0,00003503	$0,00003503	$3,81K	—	-0.99%
2026. 09. 18.	$0,00003659	$0,00003918	$0,00003460	$0,00003533	$3,19K	—	-3.44%
2026. 09. 17.	$0,00003642	$0,00003998	$0,00003480	$0,00003667	$3,71K	—	+0.69%
2026. 09. 16.	$0,00004762	$0,00004810	$0,00003000	$0,00003699	$9,38K	—	-22.32%
2026. 09. 15.	$0,00004867	$0,00004913	$0,00004500	$0,00004752	$1,83K	—	-2.36%
2026. 09. 14.	$0,00004865	$0,00005899	$0,00004749	$0,00004873	$3,32K	—	+0.16%
2026. 09. 13.	$0,00004697	$0,00005424	$0,00004669	$0,00004918	$2,82K	—	+4.71%
2026. 09. 12.	$0,00004353	$0,00006699	$0,00004353	$0,00004697	$5,33K	—	+7.90%
2026. 09. 11.	$0,00005041	$0,00005069	$0,00003880	$0,00004309	$6,62K	—	-14.52%
2026. 09. 10.	$0,00004918	$0,00005070	$0,00004819	$0,00005040	$627,73	—	+2.48%
2026. 09. 09.	$0,00004972	$0,00006387	$0,00004818	$0,00004995	$4,49K	—	+0.46%
2026. 09. 08.	$0,00005390	$0,00005749	$0,00004882	$0,00004965	$3,36K	—	-7.88%
2026. 09. 07.	$0,00005459	$0,00006850	$0,00005390	$0,00005390	$3,24K	—	-1.26%
2026. 09. 06.	$0,00004992	$0,00005672	$0,00004782	$0,00005480	$3,29K	—	+9.78%
2026. 09. 05.	$0,00005072	$0,00005190	$0,00004973	$0,00004979	$1,52K	—	-1.83%
2026. 09. 04.	$0,00004901	$0,00005998	$0,00004439	$0,00005060	$4,71K	—	+3.24%
2026. 09. 03.	$0,00004992	$0,00005020	$0,00004845	$0,00004901	$3,92K	—	-1.82%
2026. 09. 02.	$0,00005025	$0,00005697	$0,00004584	$0,00005021	$3,36K	—	-0.08%
2026. 09. 01.	$0,00004942	$0,00005970	$0,00004870	$0,00005035	$4,94K	—	+1.88%
2026. 08. 31.	$0,00004728	$0,00005499	$0,00004378	$0,00004870	$4,93K	—	+3.00%
2026. 08. 30.	$0,00004688	$0,00006979	$0,00004112	$0,00004728	$10,52K	—	+0.85%
2026. 08. 29.	$0,00006614	$0,00007225	$0,00004055	$0,00004860	$9,26K	—	-26.52%
2026. 08. 28.	$0,00006423	$0,00006970	$0,00005800	$0,00006723	$4,15K	—	+4.67%
2026. 08. 27.	$0,00006865	$0,00008827	$0,00005405	$0,00006423	$5,34K	—	-6.44%
2026. 08. 26.	$0,00007405	$0,00007439	$0,00006817	$0,00006865	$1,14K	—	-7.29%
2026. 08. 25.	$0,00006769	$0,00008442	$0,00006732	$0,00007405	$3,00K	—	+9.40%
2026. 08. 24.	$0,00007887	$0,00007915	$0,00006735	$0,00006769	$2,04K	—	-14.18%
2026. 08. 23.	$0,00007468	$0,00008895	$0,00007001	$0,00007752	$5,08K	—	+3.80%
2026. 08. 22.	$0,00007250	$0,00009990	$0,00007201	$0,00007390	$6,14K	—	+1.93%
2026. 08. 21.	$0,00007026	$0,0001000	$0,00006996	$0,00007265	$17,63K	—	+3.40%
2026. 08. 20.	$0,00008452	$0,00008840	$0,00006701	$0,00007439	$13,38K	—	-11.99%
2026. 08. 19.	$0,00008260	$0,0001250	$0,00005978	$0,00008140	$13,50K	—	-1.45%
2026. 08. 18.	$0,00009720	$0,0001271	$0,00003973	$0,00008261	$15,64K	—	-15.01%
2026. 08. 17.	$0,0001094	$0,0001199	$0,00009290	$0,00009900	$11,07K	—	-9.51%
2026. 08. 16.	$0,0001260	$0,0001426	$0,00008980	$0,0001090	$11,03K	—	-13.49%
2026. 08. 15.	$0,0001552	$0,0001605	$0,0001219	$0,0001271	$12,61K	—	-18.11%
2026. 08. 14.	$0,0001568	$0,0001662	$0,0001528	$0,0001552	$11,94K	—	-1.02%
2026. 08. 13.	$0,0001691	$0,0001743	$0,0001500	$0,0001573	$12,35K	—	-6.98%
2026. 08. 12.	$0,0001672	$0,0001794	$0,0001654	$0,0001687	$10,96K	—	+0.90%
2026. 08. 11.	$0,0001718	$0,0001733	$0,0001609	$0,0001662	$11,11K	—	-3.26%
2026. 08. 10.	$0,0001737	$0,0001837	$0,0001708	$0,0001731	$11,78K	—	-0.35%
2026. 08. 09.	$0,0001643	$0,0001899	$0,0001619	$0,0001737	$10,76K	—	+5.72%
2026. 08. 08.	$0,0001622	$0,0001698	$0,0001607	$0,0001627	$14,88K	—	+0.31%
2026. 08. 07.	$0,0001629	$0,0001695	$0,0001620	$0,0001620	$17,06K	—	-0.55%
2026. 08. 06.	$0,0001615	$0,0001784	$0,0001610	$0,0001625	$14,73K	—	+0.62%
2026. 08. 05.	$0,0001581	$0,0001740	$0,0001573	$0,0001612	$10,94K	—	+1.96%
2026. 08. 04.	$0,0001570	$0,0001585	$0,0001561	$0,0001580	$10,78K	—	+0.64%
2026. 08. 03.	$0,0001670	$0,0001670	$0,0001564	$0,0001564	$10,61K	—	-6.35%
2026. 08. 02.	$0,0001577	$0,0001706	$0,0001570	$0,0001669	$10,91K	—	+5.83%
2026. 08. 01.	$0,0001608	$0,0001608	$0,0001570	$0,0001575	$10,50K	—	-2.05%
2026. 07. 31.	$0,0001670	$0,0001676	$0,0001608	$0,0001608	$10,98K	—	-3.71%
2026. 07. 30.	$0,0001710	$0,0001719	$0,0001665	$0,0001669	$10,81K	—	-2.40%
2026. 07. 29.	$0,0001710	$0,0001784	$0,0001699	$0,0001705	$10,76K	—	-0.29%
2026. 07. 28.	$0,0001587	$0,0001990	$0,0001587	$0,0001712	$12,53K	—	+7.88%
2026. 07. 27.	$0,0001575	$0,0001595	$0,0001505	$0,0001595	$12,26K	—	+1.27%
2026. 07. 26.	$0,0001449	$0,0001693	$0,0001443	$0,0001575	$10,00K	—	+8.70%
2026. 07. 25.	$0,0001538	$0,0001557	$0,0001444	$0,0001449	$11,22K	—	-5.79%
2026. 07. 24.	$0,0001572	$0,0001630	$0,0001530	$0,0001535	$16,18K	—	-2.35%
2026. 07. 23.	$0,0001778	$0,0001778	$0,0001499	$0,0001572	$12,88K	—	-11.59%
2026. 07. 22.	$0,0001782	$0,0001794	$0,0001759	$0,0001776	$11,87K	—	-0.34%
2026. 07. 21.	$0,0001678	$0,0001984	$0,0001678	$0,0001782	$21,21K	—	+6.20%
2026. 07. 20.	$0,0001683	$0,0001684	$0,0001644	$0,0001679	$14,72K	—	-0.24%
2026. 07. 19.	$0,0001652	$0,0001694	$0,0001650	$0,0001673	$15,64K	—	+1.27%
2026. 07. 18.	$0,0001706	$0,0001711	$0,0001636	$0,0001693	$11,56K	—	-0.76%
2026. 07. 17.	$0,0001750	$0,0001751	$0,0001700	$0,0001706	$3,03K	—	-2.51%
2026. 07. 16.	$0,0001746	$0,0001758	$0,0001737	$0,0001744	$2,90K	—	-0.11%
2026. 07. 15.	$0,0001785	$0,0001785	$0,0001710	$0,0001747	$1,90K	—	-2.13%
2026. 07. 14.	$0,0001884	$0,0001910	$0,0001782	$0,0001797	$4,00K	—	-4.62%
2026. 07. 13.	$0,0001973	$0,0001990	$0,0001890	$0,0001919	$2,16K	—	-2.74%
2026. 07. 12.	$0,0002044	$0,0002045	$0,0001955	$0,0001972	$2,63K	—	-3.52%
2026. 07. 11.	$0,0002070	$0,0002072	$0,0002034	$0,0002039	$2,33K	—	-1.50%
2026. 07. 10.	$0,0002202	$0,0002211	$0,0002043	$0,0002070	$5,09K	—	-5.99%
2026. 07. 09.	$0,0002118	$0,0002209	$0,0002116	$0,0002209	$4,36K	—	+4.30%
2026. 07. 08.	$0,0002259	$0,0002368	$0,0002095	$0,0002116	$2,36K	—	-6.33%
2026. 07. 07.	$0,0001970	$0,0002301	$0,0001967	$0,0002243	$6,44K	—	+13.86%
2026. 07. 06.	$0,0001875	$0,0002135	$0,0001855	$0,0001965	$4,35K	—	+4.80%
2026. 07. 05.	$0,0001774	$0,0001913	$0,0001746	$0,0001839	$3,56K	—	+3.66%
2026. 07. 04.	$0,0001731	$0,0001810	$0,0001720	$0,0001754	$2,72K	—	+1.33%
2026. 07. 03.	$0,0001759	$0,0001860	$0,0001708	$0,0001730	$4,98K	—	-1.65%
2026. 07. 02.	$0,0001684	$0,0001753	$0,0001666	$0,0001753	$10,10K	—	+4.10%
2026. 07. 01.	$0,0001760	$0,0001770	$0,0001555	$0,0001684	$12,04K	—	-4.32%
2026. 06. 30.	$0,0001853	$0,0001853	$0,0001706	$0,0001796	$4,21K	—	-3.08%
2026. 06. 29.	$0,0001760	$0,0001896	$0,0001721	$0,0001859	$12,01K	—	+5.62%
2026. 06. 28.	$0,0001730	$0,0001921	$0,0001721	$0,0001749	$2,74K	—	+1.10%
2026. 06. 27.	$0,0001640	$0,0001799	$0,0001640	$0,0001746	$17,50K	—	+6.46%
2026. 06. 26.	$0,0001638	$0,0001640	$0,0001630	$0,0001640	$12,37K	—	+0.12%
2026. 06. 25.	$0,0001631	$0,0001639	$0,0001620	$0,0001627	$10,98K	—	-0.25%
2026. 06. 24.	$0,0001793	$0,0001793	$0,0001610	$0,0001629	$11,91K	—	-9.15%
2026. 06. 23.	$0,0001657	$0,0001896	$0,0001642	$0,0001780	$3,48K	—	+7.42%
2026. 06. 22.	$0,0001729	$0,0001729	$0,0001610	$0,0001646	$9,94K	—	-4.80%
2026. 06. 21.	$0,0001671	$0,0001950	$0,0001619	$0,0001700	$6,41K	—	+1.74%
2026. 06. 20.	$0,0001750	$0,0001750	$0,0001650	$0,0001681	$5,24K	—	-3.94%
2026. 06. 19.	$0,0001766	$0,0001861	$0,0001696	$0,0001754	$10,33K	—	-0.68%
2026. 06. 18.	$0,0001859	$0,0001859	$0,0001755	$0,0001767	$9,52K	—	-4.95%
2026. 06. 17.	$0,0001966	$0,0002150	$0,0001801	$0,0001895	$9,66K	—	-3.61%
2026. 06. 16.	$0,0001915	$0,0002300	$0,0001858	$0,0001952	$26,74K	—	+1.93%
2026. 06. 15.	$0,0001779	$0,0002498	$0,0001694	$0,0001874	$18,80K	—	+5.34%
2026. 06. 14.	$0,0002486	$0,0002489	$0,0001735	$0,0001736	$10,42K	—	-30.17%
2026. 06. 13.	$0,0002715	$0,0002733	$0,0002400	$0,0002476	$9,89K	—	-8.80%
2026. 06. 12.	$0,0002703	$0,0003062	$0,0002680	$0,0002719	$8,80K	—	+0.59%
2026. 06. 11.	$0,0002537	$0,0002824	$0,0002525	$0,0002704	$7,68K	—	+6.58%
2026. 06. 10.	$0,0002759	$0,0002972	$0,0002481	$0,0002537	$10,66K	—	-8.05%
2026. 06. 09.	$0,0002689	$0,0002959	$0,0002659	$0,0002759	$16,64K	—	+2.60%
2026. 06. 08.	$0,0002950	$0,0003056	$0,0002689	$0,0002689	$16,19K	—	-8.85%
2026. 06. 07.	$0,0002842	$0,0003057	$0,0002840	$0,0002940	$11,67K	—	+3.45%
2026. 06. 06.	$0,0002807	$0,0002913	$0,0002801	$0,0002842	$10,17K	—	+1.25%
2026. 06. 05.	$0,0002940	$0,0002990	$0,0002800	$0,0002800	$15,33K	—	-4.76%
2026. 06. 04.	$0,0002771	$0,0003198	$0,0002651	$0,0002946	$38,65K	—	+6.32%
2026. 06. 03.	$0,0002912	$0,0002970	$0,0002739	$0,0002780	$16,95K	—	-4.53%
2026. 06. 02.	$0,0003006	$0,0003012	$0,0002820	$0,0002959	$12,89K	—	-1.56%
2026. 06. 01.	$0,0003128	$0,0003179	$0,0003000	$0,0003022	$6,97K	—	-3.39%
2026. 05. 31.	$0,0003295	$0,0003297	$0,0003110	$0,0003137	$6,13K	—	-4.80%
2026. 05. 30.	$0,0003384	$0,0003397	$0,0003287	$0,0003297	$2,17K	—	-2.57%
2026. 05. 29.	$0,0003329	$0,0003400	$0,0003240	$0,0003384	$5,13K	—	+1.65%
2026. 05. 28.	$0,0003127	$0,0003540	$0,0003100	$0,0003358	$4,32K	—	+7.39%
2026. 05. 27.	$0,0003600	$0,0003603	$0,0003100	$0,0003100	$13,14K	—	-13.89%
2026. 05. 26.	$0,0003706	$0,0003706	$0,0003431	$0,0003600	$2,14K	—	-2.86%
2026. 05. 25.	$0,0003745	$0,0003750	$0,0003700	$0,0003706	$6,72K	—	-1.04%
2026. 05. 24.	$0,0003826	$0,0003826	$0,0003742	$0,0003742	$7,89K	—	-2.20%
2026. 05. 23.	$0,0003758	$0,0003883	$0,0003756	$0,0003821	$9,01K	—	+1.68%
2026. 05. 22.	$0,0003819	$0,0003820	$0,0003756	$0,0003762	$16,29K	—	-1.49%
2026. 05. 21.	$0,0003760	$0,0003830	$0,0003760	$0,0003810	$7,72K	—	+1.33%
2026. 05. 20.	$0,0003840	$0,0003850	$0,0003757	$0,0003757	$4,64K	—	-2.16%
2026. 05. 19.	$0,0003881	$0,0003976	$0,0003770	$0,0003840	$13,16K	—	-1.06%
2026. 05. 18.	$0,0004115	$0,0004197	$0,0003870	$0,0003881	$23,36K	—	-5.69%
2026. 05. 17.	$0,0004179	$0,0004273	$0,0004030	$0,0004110	$10,09K	—	-1.65%
2026. 05. 16.	$0,0003597	$0,0004557	$0,0003596	$0,0004179	$15,98K	—	+16.18%
2026. 05. 15.	$0,0003779	$0,0003910	$0,0003401	$0,0003597	$17,44K	—	-4.82%
2026. 05. 14.	$0,0003810	$0,0004010	$0,0003750	$0,0003760	$5,87K	—	-1.31%
2026. 05. 13.	$0,0003824	$0,0004011	$0,0003720	$0,0003799	$10,09K	—	-0.65%
2026. 05. 12.	$0,0003935	$0,0004024	$0,0003750	$0,0003750	$13,09K	—	-4.70%
2026. 05. 11.	$0,0004273	$0,0004273	$0,0003739	$0,0003935	$6,55K	—	-7.91%
2026. 05. 10.	$0,0004559	$0,0004559	$0,0004157	$0,0004203	$11,10K	—	-7.81%
2026. 05. 09.	$0,0004371	$0,0004594	$0,0004273	$0,0004550	$56,89K	—	+4.10%
2026. 05. 08.	$0,0004465	$0,0004465	$0,0004186	$0,0004371	$8,97K	—	-2.11%
2026. 05. 07.	$0,0004285	$0,0004459	$0,0004000	$0,0004440	$18,12K	—	+3.62%
2026. 05. 06.	$0,0004349	$0,0004540	$0,0004100	$0,0004186	$8,63K	—	-3.75%
2026. 05. 05.	$0,0004340	$0,0004499	$0,0004140	$0,0004300	$14,94K	—	-0.92%
2026. 05. 04.	$0,0004439	$0,0004439	$0,0004236	$0,0004330	$11,37K	—	-2.46%
2026. 05. 03.	$0,0004449	$0,0004450	$0,0004370	$0,0004420	$5,65K	—	-0.65%
2026. 05. 02.	$0,0004420	$0,0004467	$0,0004340	$0,0004440	$10,30K	—	+0.45%
2026. 05. 01.	$0,0004299	$0,0004536	$0,0004238	$0,0004420	$12,28K	—	+2.81%
2026. 04. 30.	$0,0004020	$0,0004410	$0,0004000	$0,0004300	$12,01K	—	+6.97%
2026. 04. 29.	$0,0004170	$0,0004464	$0,0003985	$0,0004000	$15,23K	—	-4.08%
2026. 04. 28.	$0,0004260	$0,0004591	$0,0004147	$0,0004160	$19,89K	—	-2.35%
2026. 04. 27.	$0,0004465	$0,0004480	$0,0004210	$0,0004250	$11,06K	—	-4.82%
2026. 04. 26.	$0,0003886	$0,0004852	$0,0003886	$0,0004465	$13,50K	—	+14.90%
2026. 04. 25.	$0,0004109	$0,0004319	$0,0003791	$0,0003910	$10,73K	—	-4.84%
2026. 04. 24.	$0,0004336	$0,0004338	$0,0004080	$0,0004090	$17,82K	—	-5.67%
2026. 04. 23.	$0,0004360	$0,0004370	$0,0004290	$0,0004290	$4,80K	—	-1.61%
2026. 04. 22.	$0,0004285	$0,0004802	$0,0004180	$0,0004360	$25,90K	—	+1.75%
2026. 04. 21.	$0,0004179	$0,0004448	$0,0004012	$0,0004179	$15,81K	—	+0.00%
2026. 04. 20.	$0,0004303	$0,0004398	$0,0004011	$0,0004178	$17,93K	—	-2.90%
2026. 04. 19.	$0,0004640	$0,0005050	$0,0003600	$0,0004303	$20,91K	—	-7.26%
2026. 04. 18.	$0,0005300	$0,0005407	$0,0004411	$0,0004670	$9,21K	—	-11.89%
2026. 04. 17.	$0,0004760	$0,0005442	$0,0004392	$0,0005330	$23,64K	—	+11.97%
2026. 04. 16.	$0,0005169	$0,0005287	$0,0004445	$0,0004760	$38,82K	—	-7.91%
2026. 04. 15.	$0,0004848	$0,0005280	$0,0004750	$0,0005169	$18,04K	—	+6.62%
2026. 04. 14.	$0,0004921	$0,0004949	$0,0004840	$0,0004848	$10,06K	—	-1.48%
2026. 04. 13.	$0,0004740	$0,0005000	$0,0004730	$0,0004900	$15,62K	—	+3.38%
2026. 04. 12.	$0,0004691	$0,0004880	$0,0004670	$0,0004730	$14,89K	—	+0.83%
2026. 04. 11.	$0,0004486	$0,0004880	$0,0004397	$0,0004691	$57,00K	—	+4.57%
2026. 04. 10.	$0,0004540	$0,0004850	$0,0004402	$0,0004486	$23,50K	—	-1.19%
2026. 04. 09.	$0,0003931	$0,0004880	$0,0003879	$0,0004530	$68,23K	—	+15.24%
2026. 04. 08.	$0,0004080	$0,0004080	$0,0003692	$0,0003931	$19,54K	—	-3.65%
2026. 04. 07.	$0,0003920	$0,0004290	$0,0003694	$0,0004080	$17,94K	—	+4.08%
2026. 04. 06.	$0,0003860	$0,0004110	$0,0003801	$0,0003930	$13,21K	—	+1.81%
2026. 04. 05.	$0,0003911	$0,0003939	$0,0003800	$0,0003890	$9,91K	—	-0.54%
2026. 04. 04.	$0,0003903	$0,0003997	$0,0003800	$0,0003911	$10,34K	—	+0.20%
2026. 04. 03.	$0,0004060	$0,0004070	$0,0003903	$0,0003903	$9,61K	—	-3.87%
2026. 04. 02.	$0,0004200	$0,0004576	$0,0004050	$0,0004060	$11,97K	—	-3.33%
2026. 04. 01.	$0,0004046	$0,0004590	$0,0003970	$0,0004190	$15,42K	—	+3.56%
2026. 03. 31.	$0,0004050	$0,0004050	$0,0003867	$0,0004046	$10,47K	—	-0.10%
2026. 03. 30.	$0,0003795	$0,0004207	$0,0003740	$0,0004031	$12,89K	—	+6.22%
2026. 03. 29.	$0,0003972	$0,0004056	$0,0003751	$0,0003757	$10,93K	—	-5.41%
2026. 03. 28.	$0,0003881	$0,0004044	$0,0003757	$0,0003972	$10,30K	—	+2.34%
2026. 03. 27.	$0,0004230	$0,0004260	$0,0003750	$0,0003771	$16,72K	—	-10.85%
2026. 03. 26.	$0,0003640	$0,0004350	$0,0003550	$0,0004231	$15,46K	—	+16.24%
2026. 03. 25.	$0,0003811	$0,0003881	$0,0003600	$0,0003610	$11,42K	—	-5.27%
2026. 03. 24.	$0,0003815	$0,0003942	$0,0003792	$0,0003811	$9,16K	—	-0.10%
2026. 03. 23.	$0,0004360	$0,0004360	$0,0003579	$0,0003792	$11,86K	—	-13.03%
2026. 03. 22.	$0,0004039	$0,0004840	$0,0003980	$0,0004360	$20,78K	—	+7.95%
2026. 03. 21.	$0,0003882	$0,0004120	$0,0003650	$0,0004011	$15,19K	—	+3.32%
2026. 03. 20.	$0,0004236	$0,0004798	$0,0003817	$0,0003817	$12,24K	—	-9.89%
2026. 03. 19.	$0,0004148	$0,0004236	$0,0004015	$0,0004119	$9,61K	—	-0.70%
2026. 03. 18.	$0,0004557	$0,0004719	$0,0004119	$0,0004119	$10,01K	—	-9.61%
2026. 03. 17.	$0,0004452	$0,0004831	$0,0004100	$0,0004557	$9,64K	—	+2.36%
2026. 03. 16.	$0,0004173	$0,0005039	$0,0004128	$0,0004398	$16,23K	—	+5.39%
2026. 03. 15.	$0,0004051	$0,0004236	$0,0003741	$0,0004154	$32,38K	—	+2.54%
2026. 03. 14.	$0,0004913	$0,0004919	$0,0003870	$0,0004037	$39,54K	—	-17.83%
2026. 03. 13.	$0,0004702	$0,0005102	$0,0004686	$0,0004913	$14,49K	—	+4.49%
2026. 03. 12.	$0,0004812	$0,0005097	$0,0004000	$0,0004685	$26,90K	—	-2.64%
2026. 03. 11.	$0,0005272	$0,0005380	$0,0004394	$0,0004815	$20,44K	—	-8.67%
2026. 03. 10.	$0,0005008	$0,0005348	$0,0005000	$0,0005272	$14,95K	—	+5.27%
2026. 03. 09.	$0,0004708	$0,0005390	$0,0004673	$0,0005004	$15,98K	—	+6.29%
2026. 03. 08.	$0,0004318	$0,0005505	$0,0004304	$0,0004692	$32,26K	—	+8.66%
2026. 03. 07.	$0,0003802	$0,0004364	$0,0003585	$0,0004364	$20,34K	—	+14.78%
2026. 03. 06.	$0,0003199	$0,0004150	$0,0002980	$0,0003822	$62,01K	—	+19.47%
2026. 03. 05.	$0,0003406	$0,0003457	$0,0002868	$0,0003199	$21,03K	—	-6.08%
2026. 03. 04.	$0,0003496	$0,0003549	$0,0002989	$0,0003407	$54,27K	—	-2.55%
2026. 03. 03.	$0,0003500	$0,0003500	$0,0003433	$0,0003486	$14,55K	—	-0.40%
2026. 03. 02.	$0,0003625	$0,0003692	$0,0003378	$0,0003489	$14,95K	—	-3.75%
2026. 03. 01.	$0,0003607	$0,0004000	$0,0003537	$0,0003601	$18,87K	—	-0.17%
2026. 02. 28.	$0,0003310	$0,0003764	$0,0003298	$0,0003578	$13,12K	—	+8.10%
2026. 02. 27.	$0,0003133	$0,0003930	$0,0003122	$0,0003300	$18,45K	—	+5.33%
2026. 02. 26.	$0,0003111	$0,0003300	$0,0002999	$0,0003132	$24,17K	—	+0.68%
2026. 02. 25.	$0,0003091	$0,0003507	$0,0002973	$0,0003111	$33,70K	—	+0.65%
2026. 02. 24.	$0,0002967	$0,0003160	$0,0002874	$0,0003089	$30,62K	—	+4.11%
2026. 02. 23.	$0,0003562	$0,0003576	$0,0002900	$0,0002962	$19,29K	—	-16.84%
2026. 02. 22.	$0,0003558	$0,0003564	$0,0003310	$0,0003562	$10,77K	—	+0.11%
2026. 02. 21.	$0,0003826	$0,0003938	$0,0003492	$0,0003495	$12,92K	—	-8.65%
2026. 02. 20.	$0,0003558	$0,0003928	$0,0003386	$0,0003825	$17,67K	—	+7.50%
2026. 02. 19.	$0,0003290	$0,0003950	$0,0003214	$0,0003512	$18,51K	—	+6.75%
2026. 02. 18.	$0,0003086	$0,0003344	$0,0002969	$0,0003221	$14,86K	—	+4.37%
2026. 02. 17.	$0,0002624	$0,0003223	$0,0002594	$0,0003086	$19,59K	—	+17.61%
2026. 02. 16.	$0,0002593	$0,0002625	$0,0002370	$0,0002624	$13,83K	—	+1.20%
2026. 02. 15.	$0,0002764	$0,0002765	$0,0002535	$0,0002536	$10,20K	—	-8.25%
2026. 02. 14.	$0,0002701	$0,0002838	$0,0002577	$0,0002764	$30,47K	—	+2.33%
2026. 02. 13.	$0,0002837	$0,0002837	$0,0002360	$0,0002589	$13,24K	—	-8.74%
2026. 02. 12.	$0,0002746	$0,0003409	$0,0002610	$0,0002835	$20,83K	—	+3.24%
2026. 02. 11.	$0,0002054	$0,0003308	$0,0002047	$0,0002746	$46,21K	—	+33.69%
2026. 02. 10.	$0,0001972	$0,0002147	$0,0001971	$0,0002054	$12,55K	—	+4.16%
2026. 02. 09.	$0,0001936	$0,0001998	$0,0001900	$0,0001972	$10,74K	—	+1.86%
2026. 02. 08.	$0,0001970	$0,0002215	$0,0001900	$0,0001936	$33,07K	—	-1.73%
2026. 02. 07.	$0,0002136	$0,0002180	$0,0001873	$0,0001970	$24,91K	—	-7.77%
2026. 02. 06.	$0,0001978	$0,0002208	$0,0001959	$0,0002136	$28,75K	—	+7.99%
2026. 02. 05.	$0,0001882	$0,0002100	$0,0001827	$0,0001977	$11,07K	—	+5.05%
2026. 02. 04.	$0,0002000	$0,0002365	$0,0001813	$0,0001943	$16,52K	—	-2.85%
2026. 02. 03.	$0,0001921	$0,0002188	$0,0001731	$0,0002020	$13,59K	—	+5.15%
2026. 02. 02.	$0,0002068	$0,0002140	$0,0001731	$0,0001909	$12,89K	—	-7.69%
2026. 02. 01.	$0,0002006	$0,0002350	$0,0001600	$0,0002068	$31,11K	—	+3.09%
2026. 01. 31.	$0,0002035	$0,0002358	$0,0001871	$0,0001950	$18,67K	—	-4.18%
2026. 01. 30.	$0,0002176	$0,0002200	$0,0001823	$0,0002038	$13,86K	—	-6.34%
2026. 01. 29.	$0,0002271	$0,0002272	$0,0002080	$0,0002176	$12,08K	—	-4.18%
2026. 01. 28.	$0,0002212	$0,0002272	$0,0002150	$0,0002271	$13,72K	—	+2.67%
2026. 01. 27.	$0,0002320	$0,0002368	$0,0002167	$0,0002232	$14,50K	—	-3.79%
2026. 01. 26.	$0,0002332	$0,0002407	$0,0002272	$0,0002317	$13,82K	—	-0.64%
2026. 01. 25.	$0,0002381	$0,0002404	$0,0002223	$0,0002332	$13,50K	—	-2.06%
2026. 01. 24.	$0,0002117	$0,0002473	$0,0002117	$0,0002400	$16,58K	—	+13.37%
2026. 01. 23.	$0,0002011	$0,0002175	$0,0002011	$0,0002117	$14,81K	—	+5.27%
2026. 01. 22.	$0,0002130	$0,0002170	$0,0001964	$0,0002011	$13,77K	—	-5.59%
2026. 01. 21.	$0,0002286	$0,0002388	$0,0002130	$0,0002149	$14,08K	—	-5.99%
2026. 01. 20.	$0,0002188	$0,0002332	$0,0002185	$0,0002286	$15,09K	—	+4.48%
2026. 01. 19.	$0,0002240	$0,0002289	$0,0002183	$0,0002185	$14,81K	—	-2.46%
2026. 01. 18.	$0,0002073	$0,0002315	$0,0002050	$0,0002243	$18,99K	—	+8.20%
2026. 01. 17.	$0,0002087	$0,0002132	$0,0001990	$0,0002073	$13,77K	—	-0.67%
2026. 01. 16.	$0,0002390	$0,0002418	$0,0001990	$0,0002116	$28,62K	—	-11.46%
2026. 01. 15.	$0,0002295	$0,0002699	$0,0002095	$0,0002418	$17,55K	—	+5.36%
2026. 01. 14.	$0,0002159	$0,0002573	$0,0002159	$0,0002295	$20,95K	—	+6.30%
2026. 01. 13.	$0,0001998	$0,0002699	$0,0001995	$0,0002133	$41,35K	—	+6.76%
2026. 01. 12.	$0,0001807	$0,0002163	$0,0001807	$0,0001995	$16,25K	—	+10.40%
2026. 01. 11.	$0,0001706	$0,0001900	$0,0001672	$0,0001807	$13,15K	—	+5.92%
2026. 01. 10.	$0,0001784	$0,0002055	$0,0001694	$0,0001706	$16,11K	—	-4.37%
2026. 01. 09.	$0,0001520	$0,0001950	$0,0001502	$0,0001784	$18,26K	—	+17.37%
2026. 01. 08.	$0,0001443	$0,0001620	$0,0001421	$0,0001520	$23,85K	—	+5.34%
2026. 01. 07.	$0,0001674	$0,0001800	$0,0001422	$0,0001422	$44,31K	—	-15.05%
2026. 01. 06.	$0,0001575	$0,0001701	$0,0001521	$0,0001674	$20,07K	—	+6.29%
2026. 01. 05.	$0,0001748	$0,0001751	$0,0001433	$0,0001575	$17,81K	—	-9.90%
2026. 01. 04.	$0,0001764	$0,0001806	$0,0001745	$0,0001748	$13,18K	—	-0.91%
2026. 01. 03.	$0,0001766	$0,0001792	$0,0001747	$0,0001762	$13,12K	—	-0.23%
2026. 01. 02.	$0,0001665	$0,0001894	$0,0001662	$0,0001766	$16,63K	—	+6.07%
2026. 01. 01.	$0,0001829	$0,0001830	$0,0001662	$0,0001662	$14,49K	—	-9.13%
2025. 12. 31.	$0,0001769	$0,0001936	$0,0001743	$0,0001830	$16,37K	—	+3.45%
2025. 12. 30.	$0,0001773	$0,0001894	$0,0001753	$0,0001769	$14,35K	—	-0.23%
2025. 12. 29.	$0,0001707	$0,0001949	$0,0001707	$0,0001795	$15,58K	—	+5.16%
2025. 12. 28.	$0,0001715	$0,0001729	$0,0001600	$0,0001716	$13,45K	—	+0.06%
2025. 12. 27.	$0,0001729	$0,0001890	$0,0001701	$0,0001718	$14,61K	—	-0.64%
2025. 12. 26.	$0,0001554	$0,0001762	$0,0001554	$0,0001729	$17,04K	—	+11.26%
2025. 12. 25.	$0,0001565	$0,0001579	$0,0001552	$0,0001557	$13,51K	—	-0.51%
2025. 12. 24.	$0,0001570	$0,0001581	$0,0001544	$0,0001562	$12,36K	—	-0.51%
2025. 12. 23.	$0,0001466	$0,0001640	$0,0001416	$0,0001570	$17,61K	—	+7.09%
2025. 12. 22.	$0,0001487	$0,0001619	$0,0001414	$0,0001466	$15,98K	—	-1.41%
2025. 12. 21.	$0,0001649	$0,0001669	$0,0001389	$0,0001487	$25,31K	—	-9.82%
2025. 12. 20.	$0,0001677	$0,0001681	$0,0001636	$0,0001646	$14,55K	—	-1.85%
2025. 12. 19.	$0,0001584	$0,0001681	$0,0001584	$0,0001674	$14,44K	—	+5.68%
2025. 12. 18.	$0,0001698	$0,0001922	$0,0001527	$0,0001587	$29,85K	—	-6.54%
2025. 12. 17.	$0,0001757	$0,0001774	$0,0001626	$0,0001702	$14,03K	—	-3.13%
2025. 12. 16.	$0,0001548	$0,0001980	$0,0001494	$0,0001754	$31,22K	—	+13.31%
2025. 12. 15.	$0,0001615	$0,0001674	$0,0001332	$0,0001547	$47,16K	—	-4.21%
2025. 12. 14.	$0,0001657	$0,0001675	$0,0001609	$0,0001615	$11,42K	—	-2.53%
2025. 12. 13.	$0,0001741	$0,0001745	$0,0001598	$0,0001657	$12,97K	—	-4.82%
2025. 12. 12.	$0,0001754	$0,0001792	$0,0001725	$0,0001741	$12,13K	—	-0.74%
2025. 12. 11.	$0,0001880	$0,0001903	$0,0001724	$0,0001750	$14,59K	—	-6.91%
2025. 12. 10.	$0,0001747	$0,0001941	$0,0001743	$0,0001880	$16,00K	—	+7.61%
2025. 12. 09.	$0,0001688	$0,0001994	$0,0001590	$0,0001747	$27,84K	—	+3.50%
2025. 12. 08.	$0,0001850	$0,0001880	$0,0001660	$0,0001688	$15,43K	—	-8.76%
2025. 12. 07.	$0,0001931	$0,0001931	$0,0001850	$0,0001850	$13,57K	—	-4.19%
2025. 12. 06.	$0,0001892	$0,0001999	$0,0001850	$0,0001931	$16,11K	—	+2.06%
2025. 12. 05.	$0,0001939	$0,0001946	$0,0001801	$0,0001889	$19,63K	—	-2.58%
2025. 12. 04.	$0,0001921	$0,0001945	$0,0001914	$0,0001939	$15,39K	—	+0.94%
2025. 12. 03.	$0,0001818	$0,0001965	$0,0001812	$0,0001921	$18,97K	—	+5.67%
2025. 12. 02.	$0,0001601	$0,0001907	$0,0001564	$0,0001812	$27,95K	—	+13.18%
2025. 12. 01.	$0,0001717	$0,0001717	$0,0001427	$0,0001600	$22,50K	—	-6.81%
2025. 11. 30.	$0,0001680	$0,0001762	$0,0001680	$0,0001714	$16,16K	—	+2.02%
2025. 11. 29.	$0,0001695	$0,0001739	$0,0001680	$0,0001680	$14,98K	—	-0.88%
2025. 11. 28.	$0,0001628	$0,0001929	$0,0001599	$0,0001697	$39,96K	—	+4.24%
2025. 11. 27.	$0,0001598	$0,0002098	$0,0001505	$0,0001626	$37,05K	—	+1.75%
2025. 11. 26.	$0,0001515	$0,0001653	$0,0001515	$0,0001599	$15,76K	—	+5.54%
2025. 11. 25.	$0,0001660	$0,0001987	$0,0001488	$0,0001517	$36,63K	—	-8.61%
2025. 11. 24.	$0,0001511	$0,0001789	$0,0001509	$0,0001657	$9,52K	—	+9.66%
2025. 11. 23.	$0,0001532	$0,0002050	$0,0001305	$0,0001511	$41,08K	—	-1.37%
2025. 11. 22.	$0,0001657	$0,0001970	$0,0001510	$0,0001581	$29,52K	—	-4.59%
2025. 11. 21.	$0,0001826	$0,0001873	$0,0001600	$0,0001657	$32,69K	—	-9.26%
2025. 11. 20.	$0,0001718	$0,0002039	$0,0001634	$0,0001826	$33,60K	—	+6.29%
2025. 11. 19.	$0,0002070	$0,0002070	$0,0001676	$0,0001716	$41,56K	—	-17.10%
2025. 11. 18.	$0,0002108	$0,0002372	$0,0001980	$0,0002056	$44,78K	—	-2.47%
2025. 11. 17.	$0,0002366	$0,0002366	$0,0002000	$0,0002108	$19,96K	—	-10.90%
2025. 11. 16.	$0,0002571	$0,0002700	$0,0002162	$0,0002360	$19,92K	—	-8.21%
2025. 11. 15.	$0,0002689	$0,0002795	$0,0002487	$0,0002571	$16,55K	—	-4.39%
2025. 11. 14.	$0,0002725	$0,0002881	$0,0002250	$0,0002553	$32,23K	—	-6.31%
2025. 11. 13.	$0,0002993	$0,0003034	$0,0002481	$0,0002622	$25,04K	—	-12.40%
2025. 11. 12.	$0,0003162	$0,0003181	$0,0002870	$0,0002993	$18,35K	—	-5.34%
2025. 11. 11.	$0,0003360	$0,0003790	$0,0003150	$0,0003166	$22,14K	—	-5.77%
2025. 11. 10.	$0,0003418	$0,0003532	$0,0003278	$0,0003362	$20,63K	—	-1.64%
2025. 11. 09.	$0,0003332	$0,0003457	$0,0003144	$0,0003418	$12,97K	—	+2.58%
2025. 11. 08.	$0,0003367	$0,0004307	$0,0003270	$0,0003333	$64,67K	—	-1.01%

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

DeepBrain (DBC) árelőzmények

Havi hozamok DBC

Beállítások

Coin

Piac

Származtatott ügyletek

DeFi & DEX

Tőzsdék

Eszközök

Hírek