CoinXview PortfólióApp
HU
Coin: 1258Tőzsdék: 22Piaci kapitalizáció: $2,76T −1,12%24 órás vol.: $25,57BDominancia: BTC 58,6% ETH 10,3%ETH gázdíj: 0,06 gweiFélelem és kapzsiság: 40/100

Fartcoin (FARTCOIN) árelőzmények

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

Havi hozamok FARTCOIN

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026—————————-16%——-16%

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.$0,1309$0,1367$0,1296 $0,1336$482,19K—+2.02%
2026. 10. 27.$0,1302$0,1339$0,1291 $0,1309$2,73M—+0.53%
2026. 10. 26.$0,1285$0,1309$0,1264 $0,1302$1,09M—+1.37%
2026. 10. 25.$0,1246$0,1300$0,1224 $0,1285$3,41M—+3.10%
2026. 10. 25.$0,1285$0,1288$0,1228 $0,1229$328,71K$122,92M-4.36%
2026. 10. 24.$0,1217$0,1288$0,1203 $0,1246$629,09K—+2.42%
2026. 10. 24.$0,1366$0,1383$0,1194 $0,1287$2,41M$128,66M-5.80%
2026. 10. 23.$0,1475$0,1484$0,1203 $0,1221$1,26M—-17.20%
2026. 10. 23.$0,1424$0,1485$0,1334 $0,1366$558,01K$136,60M-4.07%
2026. 10. 22.$0,1428$0,1480$0,1400 $0,1475$794,77K—+3.25%
2026. 10. 22.$0,1542$0,1553$0,1399 $0,1424$501,85K$142,41M-7.62%
2026. 10. 21.$0,1535$0,1590$0,1415 $0,1428$1,94M—-6.95%
2026. 10. 21.$0,1469$0,1588$0,1467 $0,1540$856,98K$153,99M+4.83%
2026. 10. 20.$0,1460$0,1535$0,1449 $0,1535$5,14M—+5.15%
2026. 10. 19.$0,1426$0,1507$0,1399 $0,1460$1,31M—+2.33%
2026. 10. 18.$0,1444$0,1470$0,1336 $0,1426$2,01M—-1.21%
2026. 10. 17.$0,1482$0,1504$0,1438 $0,1444$1,47M—-2.55%
2026. 10. 17.$0,1542$0,1544$0,1438 $0,1474$1,08M$147,43M-4.41%
2026. 10. 16.$0,1547$0,1565$0,1481 $0,1482$1,11M—-4.22%
2026. 10. 16.$0,1555$0,1597$0,1502 $0,1542$1,09M$154,17M-0.83%
2026. 10. 15.$0,1580$0,1596$0,1537 $0,1547$1,09M—-2.07%
2026. 10. 15.$0,1553$0,1592$0,1445 $0,1555$2,81M$155,53M+0.14%
2026. 10. 14.$0,1565$0,1601$0,1450 $0,1581$2,27M—+1.02%
2026. 10. 14.$0,1622$0,1659$0,1550 $0,1552$1,30M$155,19M-4.30%
2026. 10. 13.$0,1608$0,1660$0,1552 $0,1565$1,50M—-2.72%
2026. 10. 12.$0,1640$0,1668$0,1509 $0,1608$1,87M—-1.95%
2026. 10. 11.$0,1685$0,1746$0,1633 $0,1640$2,71M—-2.66%
2026. 10. 10.$0,1639$0,1687$0,1619 $0,1685$857,13K—+2.80%
2026. 10. 09.$0,1632$0,1645$0,1583 $0,1639$717,86K—+0.46%
2026. 10. 08.$0,1478$0,1670$0,1436 $0,1632$2,77M—+10.43%
2026. 10. 07.$0,1606$0,1630$0,1461 $0,1478$1,37M—-7.94%
2026. 10. 06.$0,1745$0,1755$0,1580 $0,1606$2,52M—-7.99%
2026. 10. 05.$0,1813$0,1854$0,1701 $0,1745$993,10K—-3.75%
2026. 10. 04.$0,1765$0,1910$0,1759 $0,1813$3,03M—+2.72%
2026. 10. 03.$0,1781$0,1801$0,1742 $0,1766$1,23M—-0.85%
2026. 10. 02.$0,1848$0,1864$0,1680 $0,1782$755,41K—-3.55%
2026. 10. 01.$0,1727$0,1915$0,1719 $0,1848$2,03M—+6.97%
2026. 09. 30.$0,1784$0,1820$0,1708 $0,1726$1,06M—-3.22%
2026. 09. 29.$0,1753$0,1840$0,1735 $0,1784$1,54M—+1.72%
2026. 09. 28.$0,1683$0,1844$0,1627 $0,1751$843,79K—+4.03%
2026. 09. 27.$0,1940$0,1979$0,1667 $0,1683$1,98M—-13.23%
2026. 09. 26.$0,1981$0,1986$0,1880 $0,1939$1,66M—-2.12%
2026. 09. 25.$0,1874$0,2078$0,1869 $0,1978$629,25K—+5.52%
2026. 09. 24.$0,1904$0,1992$0,1816 $0,1874$1,66M—-1.54%
2026. 09. 23.$0,1871$0,1935$0,1805 $0,1904$1,56M—+1.73%
2026. 09. 22.$0,2000$0,2182$0,1865 $0,1872$1,81M—-6.42%
2026. 09. 21.$0,1964$0,2066$0,1870 $0,2000$1,26M—+1.85%
2026. 09. 20.$0,1659$0,1986$0,1635 $0,1964$3,75M—+18.41%
2026. 09. 19.$0,1609$0,1715$0,1583 $0,1659$1,60M—+3.06%
2026. 09. 18.$0,1589$0,1664$0,1531 $0,1610$979,82K—+1.27%
2026. 09. 17.$0,1444$0,1591$0,1433 $0,1589$2,55M—+10.03%
2026. 09. 16.$0,1343$0,1473$0,1329 $0,1444$1,91M—+7.55%
2026. 09. 15.$0,1408$0,1496$0,1309 $0,1343$1,32M—-4.65%
2026. 09. 14.$0,1413$0,1495$0,1380 $0,1408$2,66M—-0.37%
2026. 09. 13.$0,1419$0,1441$0,1373 $0,1413$1,92M—-0.38%
2026. 09. 12.$0,1448$0,1452$0,1391 $0,1413$848,16K—-2.43%
2026. 09. 11.$0,1515$0,1531$0,1415 $0,1448$757,62K—-4.44%
2026. 09. 10.$0,1401$0,1538$0,1368 $0,1515$1,31M—+8.14%
2026. 09. 09.$0,1578$0,1624$0,1373 $0,1401$1,26M—-11.21%
2026. 09. 08.$0,1738$0,1750$0,1561 $0,1578$838,24K—-9.20%
2026. 09. 07.$0,1690$0,1826$0,1633 $0,1739$1,92M—+2.87%
2026. 09. 06.$0,1801$0,1829$0,1679 $0,1690$1,48M—-6.16%
2026. 09. 05.$0,1668$0,1870$0,1664 $0,1801$1,52M—+7.98%
2026. 09. 04.$0,1642$0,1686$0,1607 $0,1669$479,28K—+1.60%
2026. 09. 03.$0,1729$0,1772$0,1616 $0,1642$1,28M—-5.02%
2026. 09. 02.$0,1610$0,1735$0,1535 $0,1729$1,16M—+7.43%
2026. 09. 01.$0,1766$0,1766$0,1594 $0,1609$1,05M—-8.91%
2026. 08. 31.$0,1735$0,1808$0,1723 $0,1766$3,73M—+1.80%
2026. 08. 30.$0,1902$0,1937$0,1695 $0,1736$2,45M—-8.73%
2026. 08. 29.$0,1941$0,1995$0,1888 $0,1902$878,67K—-2.04%
2026. 08. 28.$0,2001$0,2008$0,1889 $0,1938$639,43K—-3.14%
2026. 08. 27.$0,2111$0,2202$0,1980 $0,2001$1,10M—-5.20%
2026. 08. 26.$0,1922$0,2179$0,1906 $0,2109$1,19M—+9.73%
2026. 08. 25.$0,1814$0,2165$0,1776 $0,1918$657,24K—+5.73%
2026. 08. 24.$0,1873$0,1933$0,1722 $0,1814$849,35K—-3.19%
2026. 08. 23.$0,1868$0,1892$0,1709 $0,1873$1,77M—+0.27%
2026. 08. 22.$0,2010$0,2229$0,1672 $0,1866$851,90K—-7.13%
2026. 08. 21.$0,1918$0,2150$0,1630 $0,2012$627,13K—+4.87%
2026. 08. 20.$0,1628$0,1943$0,1611 $0,1912$1,17M—+17.44%
2026. 08. 19.$0,1515$0,1633$0,1466 $0,1629$1,55M—+7.50%
2026. 08. 18.$0,1427$0,1545$0,1392 $0,1515$1,28M—+6.18%
2026. 08. 17.$0,1429$0,1453$0,1398 $0,1427$1,62M—-0.09%
2026. 08. 16.$0,1431$0,1461$0,1401 $0,1428$2,64M—-0.15%
2026. 08. 15.$0,1418$0,1461$0,1406 $0,1431$765,16K—+0.92%
2026. 08. 14.$0,1382$0,1439$0,1362 $0,1417$534,04K—+2.55%
2026. 08. 13.$0,1331$0,1431$0,1309 $0,1382$1,46M—+3.86%
2026. 08. 12.$0,1319$0,1362$0,1282 $0,1331$695,43K—+0.86%
2026. 08. 11.$0,1312$0,1384$0,1300 $0,1320$1,03M—+0.62%
2026. 08. 10.$0,1346$0,1378$0,1304 $0,1314$1,30M—-2.38%
2026. 08. 09.$0,1359$0,1384$0,1305 $0,1347$2,96M—-0.86%
2026. 08. 08.$0,1316$0,1360$0,1293 $0,1359$1,61M—+3.28%
2026. 08. 07.$0,1273$0,1318$0,1249 $0,1316$815,37K—+3.36%
2026. 08. 06.$0,1307$0,1313$0,1262 $0,1273$1,85M—-2.58%
2026. 08. 05.$0,1328$0,1362$0,1287 $0,1307$1,70M—-1.55%
2026. 08. 04.$0,1318$0,1388$0,1303 $0,1329$1,60M—+0.83%
2026. 08. 03.$0,1293$0,1340$0,1290 $0,1318$1,30M—+1.93%
2026. 08. 02.$0,1284$0,1344$0,1264 $0,1293$2,44M—+0.65%
2026. 08. 01.$0,1293$0,1318$0,1254 $0,1284$1,65M—-0.69%
2026. 07. 31.$0,1205$0,1314$0,1203 $0,1293$694,67K—+7.31%
2026. 07. 30.$0,1234$0,1248$0,1183 $0,1205$1,51M—-2.38%
2026. 07. 29.$0,1209$0,1244$0,1178 $0,1234$2,43M—+2.05%
2026. 07. 28.$0,1258$0,1261$0,1191 $0,1209$1,20M—-3.88%
2026. 07. 27.$0,1286$0,1311$0,1200 $0,1258$2,07M—-2.19%
2026. 07. 26.$0,1293$0,1348$0,1270 $0,1286$2,66M—-0.50%
2026. 07. 25.$0,1231$0,1312$0,1231 $0,1292$820,67K—+4.95%
2026. 07. 24.$0,1249$0,1274$0,1225 $0,1231$1,07M—-1.39%
2026. 07. 23.$0,1337$0,1419$0,1243 $0,1249$2,18M—-6.58%
2026. 07. 22.$0,1366$0,1369$0,1322 $0,1337$1,39M—-2.18%
2026. 07. 21.$0,1381$0,1400$0,1345 $0,1366$8,07M—-1.09%
2026. 07. 20.$0,1372$0,1457$0,1366 $0,1387$27,38K—+1.09%
2026. 07. 19.$0,1326$0,1377$0,1306 $0,1368$24,10K—+3.18%
2026. 07. 18.$0,1285$0,1353$0,1285 $0,1327$20,15K—+3.24%
2026. 07. 17.$0,1338$0,1362$0,1280 $0,1291$18,49K—-3.54%
2026. 07. 16.$0,1437$0,1437$0,1316 $0,1323$15,97K—-7.94%
2026. 07. 15.$0,1515$0,1522$0,1430 $0,1447$63,72K—-4.51%
2026. 07. 14.$0,1449$0,1567$0,1424 $0,1515$83,74K—+4.55%
2026. 07. 13.$0,1402$0,1463$0,1366 $0,1442$29,58K—+2.82%
2026. 07. 12.$0,1505$0,1515$0,1400 $0,1406$62,19K—-6.59%
2026. 07. 11.$0,1528$0,1561$0,1457 $0,1502$12,95K—-1.72%
2026. 07. 10.$0,1458$0,1547$0,1456 $0,1528$19,03K—+4.78%
2026. 07. 09.$0,1449$0,1498$0,1437 $0,1456$25,99K—+0.50%
2026. 07. 08.$0,1461$0,1489$0,1426 $0,1446$30,10K—-0.99%
2026. 07. 07.$0,1641$0,1662$0,1451 $0,1459$67,21K—-11.12%
2026. 07. 06.$0,1613$0,1829$0,1576 $0,1643$30,91K—+1.82%
2026. 07. 05.$0,1603$0,1660$0,1524 $0,1612$37,36K—+0.54%
2026. 07. 04.$0,1648$0,1657$0,1552 $0,1592$28,59K—-3.43%
2026. 07. 03.$0,1698$0,1727$0,1614 $0,1638$54,73K—-3.56%
2026. 07. 02.$0,1504$0,1773$0,1495 $0,1695$128,72K—+12.75%
2026. 07. 01.$0,1442$0,1547$0,1356 $0,1504$86,38K—+4.29%
2026. 06. 30.$0,1407$0,1483$0,1350 $0,1424$86,05K—+1.21%
2026. 06. 29.$0,1417$0,1449$0,1353 $0,1411$45,28K—-0.41%
2026. 06. 28.$0,1310$0,1463$0,1269 $0,1414$66,10K—+7.89%
2026. 06. 27.$0,1315$0,1340$0,1268 $0,1298$32,31K—-1.29%
2026. 06. 26.$0,1282$0,1332$0,1267 $0,1315$27,18K—+2.55%
2026. 06. 25.$0,1158$0,1286$0,1133 $0,1267$64,32K—+9.41%
2026. 06. 24.$0,1248$0,1269$0,1097 $0,1152$52,65K—-7.64%
2026. 06. 23.$0,1264$0,1324$0,1238 $0,1261$27,46K—-0.24%
2026. 06. 22.$0,1294$0,1324$0,1190 $0,1259$36,36K—-2.73%
2026. 06. 21.$0,1270$0,1352$0,1221 $0,1294$25,40K—+1.93%
2026. 06. 20.$0,1223$0,1269$0,1197 $0,1263$13,20K—+3.25%
2026. 06. 19.$0,1221$0,1255$0,1189 $0,1225$137,15K—+0.34%
2026. 06. 18.$0,1213$0,1250$0,1194 $0,1216$33,78K—+0.26%
2026. 06. 17.$0,1408$0,1414$0,1209 $0,1210$17,36K—-14.07%
2026. 06. 16.$0,1343$0,1450$0,1324 $0,1400$24,38K—+4.21%
2026. 06. 15.$0,1411$0,1481$0,1268 $0,1332$93,52K—-5.60%
2026. 06. 14.$0,1139$0,1434$0,1131 $0,1411$76,15K—+23.90%
2026. 06. 13.$0,1201$0,1215$0,1147 $0,1157$40,55K—-3.66%
2026. 06. 12.$0,1172$0,1222$0,1164 $0,1209$39,71K—+3.24%
2026. 06. 11.$0,1146$0,1200$0,1128 $0,1172$24,38K—+2.27%
2026. 06. 10.$0,1133$0,1175$0,1085 $0,1158$41,97K—+2.21%
2026. 06. 09.$0,1163$0,1209$0,1105 $0,1157$63,44K—-0.57%
2026. 06. 08.$0,1190$0,1228$0,1143 $0,1167$32,65K—-1.92%
2026. 06. 07.$0,1126$0,1200$0,1094 $0,1183$2,44M—+5.06%
2026. 06. 06.$0,1057$0,1144$0,1025 $0,1125$9,65M—+6.46%
2026. 06. 05.$0,1103$0,1146$0,09929 $0,1057$11,67M—-4.16%
2026. 06. 04.$0,1331$0,1366$0,1100 $0,1103$11,36M—-17.13%
2026. 06. 03.$0,1434$0,1460$0,1247 $0,1328$18,23M—-7.41%
2026. 06. 02.$0,1421$0,1485$0,1308 $0,1434$11,47M—+0.90%
2026. 06. 01.$0,1483$0,1553$0,1400 $0,1422$9,43M—-4.13%
2026. 05. 31.$0,1582$0,1626$0,1480 $0,1483$14,30M—-6.28%
2026. 05. 30.$0,1609$0,1633$0,1540 $0,1582$5,14M—-1.64%
2026. 05. 29.$0,1634$0,1650$0,1569 $0,1613$5,60M—-1.28%
2026. 05. 28.$0,1598$0,1661$0,1570 $0,1633$4,85M—+2.20%
2026. 05. 27.$0,1746$0,1755$0,1573 $0,1598$9,27M—-8.46%
2026. 05. 26.$0,1767$0,1778$0,1695 $0,1745$6,62M—-1.23%
2026. 05. 25.$0,1844$0,1863$0,1748 $0,1767$6,58M—-4.14%
2026. 05. 24.$0,1803$0,1859$0,1738 $0,1844$5,07M—+2.25%
2026. 05. 23.$0,1813$0,1893$0,1771 $0,1803$4,47M—-0.58%
2026. 05. 22.$0,1919$0,1945$0,1666 $0,1814$9,11M—-5.47%
2026. 05. 21.$0,1931$0,2036$0,1902 $0,1919$6,67M—-0.61%
2026. 05. 20.$0,1899$0,1951$0,1867 $0,1930$3,07M—+1.61%
2026. 05. 19.$0,1818$0,1911$0,1808 $0,1898$1,45M—+4.40%
2026. 05. 18.$0,1818$0,1892$0,1793 $0,1817$2,98M—-0.02%
2026. 05. 17.$0,1933$0,1951$0,1762 $0,1818$13,05M—-5.95%
2026. 05. 16.$0,1935$0,1965$0,1903 $0,1932$2,99M—-0.19%
2026. 05. 15.$0,1980$0,2030$0,1898 $0,1932$5,14M—-2.42%
2026. 05. 14.$0,2195$0,2252$0,1961 $0,1980$10,30M—-9.82%
2026. 05. 13.$0,2157$0,2206$0,2102 $0,2195$8,15M—+1.76%
2026. 05. 12.$0,2304$0,2400$0,2151 $0,2156$7,40M—-6.42%
2026. 05. 11.$0,2574$0,2627$0,2304 $0,2306$6,34M—-10.42%
2026. 05. 10.$0,2585$0,2688$0,2478 $0,2573$3,35M—-0.45%
2026. 05. 09.$0,2482$0,2633$0,2476 $0,2591$334,10K—+4.41%
2026. 05. 08.$0,2492$0,2568$0,2452 $0,2479$246,78K—-0.54%
2026. 05. 07.$0,2467$0,2513$0,2393 $0,2485$186,30K—+0.73%
2026. 05. 06.$0,2514$0,2611$0,2429 $0,2466$764,01K—-1.92%
2026. 05. 05.$0,2218$0,2512$0,2205 $0,2505$649,77K—+12.91%
2026. 05. 04.$0,2103$0,2233$0,2036 $0,2225$238,87K—+5.80%
2026. 05. 03.$0,2024$0,2178$0,2003 $0,2100$298,90K—+3.74%
2026. 05. 02.$0,2074$0,2108$0,2010 $0,2019$100,47K—-2.69%
2026. 05. 01.$0,2073$0,2087$0,2029 $0,2079$57,39K—+0.25%
2026. 04. 30.$0,1994$0,2079$0,1958 $0,2065$75,96K—+3.54%
2026. 04. 29.$0,1990$0,2036$0,1897 $0,1996$269,27K—+0.30%
2026. 04. 28.$0,1994$0,2150$0,1976 $0,1992$251,26K—-0.09%
2026. 04. 27.$0,1946$0,2021$0,1925 $0,1990$59,37K—+2.27%
2026. 04. 26.$0,2008$0,2137$0,1946 $0,1955$102,79K—-2.63%
2026. 04. 25.$0,1971$0,2029$0,1948 $0,2008$65,06K—+1.87%
2026. 04. 24.$0,2014$0,2033$0,1964 $0,1964$41,61K—-2.44%
2026. 04. 23.$0,2009$0,2043$0,1917 $0,2017$379,42K—+0.39%
2026. 04. 22.$0,2090$0,2120$0,1933 $0,1999$63,24K—-4.36%
2026. 04. 21.$0,2035$0,2141$0,1920 $0,2091$190,16K—+2.75%
2026. 04. 20.$0,2002$0,2080$0,1976 $0,2034$160,43K—+1.60%
2026. 04. 19.$0,2049$0,2053$0,1912 $0,2004$117,61K—-2.21%
2026. 04. 18.$0,2096$0,2106$0,1956 $0,2048$131,53K—-2.32%
2026. 04. 17.$0,2258$0,2285$0,2052 $0,2098$272,31K—-7.10%
2026. 04. 16.$0,2150$0,2318$0,2084 $0,2260$789,25K—+5.13%
2026. 04. 15.$0,2024$0,2242$0,1994 $0,2162$756,01K—+6.84%
2026. 04. 14.$0,2107$0,2118$0,1904 $0,2009$1,15M—-4.66%
2026. 04. 13.$0,1805$0,2200$0,1788 $0,2111$1,23M—+16.94%
2026. 04. 12.$0,1878$0,1933$0,1792 $0,1810$247,01K—-3.63%
2026. 04. 11.$0,1985$0,2088$0,1857 $0,1878$390,07K—-5.39%
2026. 04. 10.$0,1853$0,1981$0,1830 $0,1976$399,23K—+6.62%
2026. 04. 09.$0,1898$0,1928$0,1730 $0,1852$270,01K—-2.44%
2026. 04. 08.$0,2024$0,2513$0,1730 $0,1908$7,26M—-5.75%
2026. 04. 07.$0,1739$0,2067$0,1736 $0,2024$21,36M—+16.36%
2026. 04. 06.$0,1782$0,1787$0,1652 $0,1740$32,44M—-2.35%
2026. 04. 05.$0,1645$0,1788$0,1610 $0,1781$20,34M—+8.29%
2026. 04. 04.$0,1658$0,1717$0,1615 $0,1645$10,57M—-0.81%
2026. 04. 03.$0,1665$0,1673$0,1607 $0,1658$4,61M—-0.41%
2026. 04. 02.$0,1603$0,1705$0,1579 $0,1665$27,73M—+3.87%
2026. 04. 01.$0,1767$0,1797$0,1543 $0,1603$15,46M—-9.28%
2026. 03. 31.$0,1657$0,1788$0,1656 $0,1767$17,00M—+6.62%
2026. 03. 30.$0,1718$0,1753$0,1632 $0,1657$14,97M—-3.50%
2026. 03. 29.$0,1666$0,1735$0,1573 $0,1717$26,72M—+3.09%
2026. 03. 28.$0,1731$0,1735$0,1660 $0,1667$7,97M—-3.71%
2026. 03. 27.$0,1712$0,1758$0,1645 $0,1731$8,04M—+1.12%
2026. 03. 26.$0,1780$0,1808$0,1674 $0,1712$21,30M—-3.84%
2026. 03. 25.$0,1923$0,1955$0,1690 $0,1780$12,86M—-7.43%
2026. 03. 24.$0,1776$0,1986$0,1745 $0,1922$8,73M—+8.22%
2026. 03. 23.$0,1804$0,1840$0,1739 $0,1777$31,55M—-1.54%
2026. 03. 22.$0,1891$0,1977$0,1727 $0,1805$17,46M—-4.53%
2026. 03. 21.$0,1978$0,1993$0,1819 $0,1892$10,02M—-4.36%
2026. 03. 20.$0,1978$0,2051$0,1890 $0,1980$7,67M—+0.07%
2026. 03. 19.$0,1925$0,2126$0,1863 $0,1978$10,92M—+2.78%
2026. 03. 18.$0,1986$0,2220$0,1880 $0,1925$11,13M—-3.06%
2026. 03. 17.$0,1985$0,2242$0,1896 $0,1987$27,47M—+0.10%
2026. 03. 16.$0,1803$0,2172$0,1797 $0,1986$12,39M—+10.16%
2026. 03. 15.$0,1627$0,1913$0,1618 $0,1801$15,54M—+10.68%
2026. 03. 14.$0,1592$0,1658$0,1566 $0,1628$5,47M—+2.26%
2026. 03. 13.$0,1673$0,1683$0,1557 $0,1594$5,64M—-4.72%
2026. 03. 12.$0,1522$0,1730$0,1507 $0,1672$14,62M—+9.86%
2026. 03. 11.$0,1533$0,1567$0,1479 $0,1522$10,56M—-0.67%
2026. 03. 10.$0,1579$0,1597$0,1512 $0,1532$9,85M—-3.00%
2026. 03. 09.$0,1485$0,1592$0,1458 $0,1579$11,89M—+6.38%
2026. 03. 08.$0,1464$0,1501$0,1433 $0,1485$13,22M—+1.41%
2026. 03. 07.$0,1519$0,1527$0,1447 $0,1465$12,37M—-3.61%
2026. 03. 06.$0,1605$0,1614$0,1508 $0,1520$6,18M—-5.30%
2026. 03. 05.$0,1719$0,1748$0,1582 $0,1606$11,17M—-6.60%
2026. 03. 04.$0,1815$0,1843$0,1690 $0,1719$9,34M—-5.30%
2026. 03. 03.$0,1601$0,1819$0,1595 $0,1815$18,33M—+13.38%
2026. 03. 02.$0,1653$0,1678$0,1567 $0,1602$10,98M—-3.09%
2026. 03. 01.$0,1576$0,1677$0,1488 $0,1652$14,58M—+4.85%
2026. 02. 28.$0,1565$0,1725$0,1539 $0,1575$11,40M—+0.63%
2026. 02. 27.$0,1633$0,1633$0,1470 $0,1565$8,50M—-4.16%
2026. 02. 26.$0,1695$0,1843$0,1607 $0,1633$35,07M—-3.65%
2026. 02. 25.$0,1661$0,1791$0,1644 $0,1695$14,78M—+2.00%
2026. 02. 24.$0,1467$0,1681$0,1454 $0,1661$11,68M—+13.27%
2026. 02. 23.$0,1510$0,1514$0,1383 $0,1467$10,03M—-2.85%
2026. 02. 22.$0,1769$0,1771$0,1505 $0,1510$22,90M—-14.63%
2026. 02. 21.$0,1867$0,1875$0,1745 $0,1769$8,51M—-5.23%
2026. 02. 20.$0,1877$0,1906$0,1810 $0,1865$4,75M—-0.64%
2026. 02. 19.$0,1787$0,1878$0,1762 $0,1877$13,25M—+5.04%
2026. 02. 18.$0,1943$0,1945$0,1782 $0,1789$10,88M—-7.94%
2026. 02. 17.$0,1936$0,2015$0,1906 $0,1943$8,35M—+0.38%
2026. 02. 16.$0,1948$0,2036$0,1883 $0,1935$9,48M—-0.65%
2026. 02. 15.$0,2029$0,2071$0,1923 $0,1949$10,74M—-3.95%
2026. 02. 14.$0,1970$0,2243$0,1941 $0,2027$8,20M—+2.93%
2026. 02. 13.$0,1833$0,1974$0,1831 $0,1970$9,84M—+7.42%
2026. 02. 12.$0,1807$0,1865$0,1737 $0,1833$13,21M—+1.45%
2026. 02. 11.$0,1733$0,1844$0,1659 $0,1808$8,77M—+4.32%
2026. 02. 10.$0,1883$0,1897$0,1703 $0,1733$12,93M—-7.98%
2026. 02. 09.$0,1913$0,1982$0,1858 $0,1883$10,13M—-1.55%
2026. 02. 08.$0,2003$0,2008$0,1842 $0,1913$14,62M—-4.52%
2026. 02. 07.$0,2012$0,2078$0,1938 $0,2001$7,39M—-0.55%
2026. 02. 06.$0,1983$0,2075$0,1890 $0,2012$11,30M—+1.44%
2026. 02. 05.$0,1975$0,2013$0,1567 $0,1983$22,04M—+0.39%
2026. 02. 04.$0,2137$0,2263$0,1912 $0,1975$29,48M—-7.55%
2026. 02. 03.$0,2251$0,2335$0,2082 $0,2137$59,14M—-5.07%
2026. 02. 02.$0,2269$0,2298$0,2129 $0,2251$10,26M—-0.81%
2026. 02. 01.$0,2176$0,2294$0,2081 $0,2269$31,84M—+4.25%
2026. 01. 31.$0,2316$0,2358$0,2023 $0,2176$32,23M—-6.03%
2026. 01. 30.$0,2555$0,2655$0,2243 $0,2316$12,27M—-9.35%
2026. 01. 29.$0,2743$0,2792$0,2429 $0,2556$25,11M—-6.82%
2026. 01. 28.$0,3012$0,3080$0,2684 $0,2743$18,97M—-8.93%
2026. 01. 27.$0,2895$0,3163$0,2861 $0,3009$22,23M—+3.93%
2026. 01. 26.$0,2838$0,2964$0,2819 $0,2896$8,58M—+2.03%
2026. 01. 25.$0,2907$0,2913$0,2683 $0,2838$31,91M—-2.38%
2026. 01. 24.$0,2978$0,3073$0,2888 $0,2907$12,96M—-2.38%
2026. 01. 23.$0,3036$0,3141$0,2966 $0,2978$9,75M—-1.91%
2026. 01. 22.$0,3009$0,3121$0,2922 $0,3036$23,68M—+0.91%
2026. 01. 21.$0,3082$0,3198$0,2851 $0,3009$31,02M—-2.34%
2026. 01. 20.$0,3107$0,3114$0,2903 $0,3082$36,23M—-0.81%
2026. 01. 19.$0,3240$0,3324$0,2988 $0,3107$26,21M—-4.12%
2026. 01. 18.$0,3438$0,3520$0,2943 $0,3240$23,10M—-5.75%
2026. 01. 17.$0,3723$0,3733$0,3305 $0,3438$6,79M—-7.66%
2026. 01. 16.$0,3606$0,3837$0,3602 $0,3723$9,01M—+3.24%
2026. 01. 15.$0,3763$0,3876$0,3533 $0,3608$23,76M—-4.13%
2026. 01. 14.$0,4320$0,4406$0,3644 $0,3764$39,11M—-12.88%
2026. 01. 13.$0,3970$0,4382$0,3903 $0,4321$41,10M—+8.84%
2026. 01. 12.$0,3739$0,3991$0,3575 $0,3972$28,08M—+6.23%
2026. 01. 11.$0,3873$0,4019$0,3626 $0,3740$23,37M—-3.45%
2026. 01. 10.$0,3859$0,3984$0,3615 $0,3873$6,85M—+0.38%
2026. 01. 09.$0,4122$0,4300$0,3596 $0,3866$11,96M—-6.20%
2026. 01. 08.$0,4086$0,4208$0,3899 $0,4122$25,73M—+0.87%
2026. 01. 07.$0,4143$0,4335$0,3783 $0,4088$31,38M—-1.33%
2026. 01. 06.$0,4353$0,4733$0,4046 $0,4143$37,43M—-4.83%
2026. 01. 05.$0,3835$0,4651$0,3824 $0,4351$30,38M—+13.45%
2026. 01. 04.$0,3763$0,4057$0,3591 $0,3834$27,79M—+1.89%
2026. 01. 03.$0,3278$0,3792$0,3278 $0,3765$16,75M—+14.83%
2026. 01. 02.$0,3075$0,3520$0,3058 $0,3277$22,15M—+6.56%
2026. 01. 01.$0,2766$0,3140$0,2740 $0,3076$22,14M—+11.21%
2025. 12. 31.$0,2862$0,2870$0,2601 $0,2766$16,42M—-3.33%
2025. 12. 30.$0,2959$0,2970$0,2819 $0,2862$22,08M—-3.28%
2025. 12. 29.$0,2930$0,2977$0,2772 $0,2957$23,27M—+0.92%
2025. 12. 28.$0,3115$0,3190$0,2909 $0,2930$30,94M—-5.95%
2025. 12. 27.$0,3115$0,3209$0,3062 $0,3115$7,91M—+0.01%
2025. 12. 26.$0,3030$0,3126$0,2935 $0,3116$12,07M—+2.81%
2025. 12. 25.$0,2936$0,3116$0,2810 $0,3029$26,20M—+3.19%
2025. 12. 24.$0,2891$0,2968$0,2836 $0,2932$13,22M—+1.42%
2025. 12. 23.$0,2752$0,2911$0,2725 $0,2892$25,20M—+5.10%
2025. 12. 22.$0,3017$0,3046$0,2661 $0,2751$30,52M—-8.83%
2025. 12. 21.$0,2873$0,3168$0,2825 $0,3017$39,75M—+5.02%
2025. 12. 20.$0,2889$0,2970$0,2808 $0,2876$21,64M—-0.47%
2025. 12. 19.$0,2788$0,2969$0,2725 $0,2889$24,29M—+3.64%
2025. 12. 18.$0,2831$0,2876$0,2376 $0,2788$47,92M—-1.51%
2025. 12. 17.$0,3373$0,3419$0,2596 $0,2830$29,06M—-16.10%
2025. 12. 16.$0,3431$0,3595$0,3335 $0,3371$19,75M—-1.75%
2025. 12. 15.$0,3405$0,3469$0,3159 $0,3431$27,14M—+0.76%
2025. 12. 14.$0,3616$0,3656$0,3370 $0,3405$20,69M—-5.83%
2025. 12. 13.$0,3697$0,3704$0,3529 $0,3616$13,43M—-2.19%
2025. 12. 12.$0,3761$0,3808$0,3594 $0,3697$20,91M—-1.70%
2025. 12. 11.$0,3459$0,3942$0,3367 $0,3761$32,45M—+8.73%
2025. 12. 10.$0,3593$0,3961$0,3357 $0,3459$37,31M—-3.71%
2025. 12. 09.$0,3778$0,4059$0,3539 $0,3593$35,63M—-4.92%
2025. 12. 08.$0,3970$0,4037$0,3565 $0,3779$27,90M—-4.81%
2025. 12. 07.$0,3913$0,4112$0,3647 $0,3970$32,54M—+1.44%
2025. 12. 06.$0,3877$0,4150$0,3503 $0,3913$14,64M—+0.92%
2025. 12. 05.$0,3512$0,4122$0,3430 $0,3879$25,89M—+10.44%
2025. 12. 04.$0,3838$0,4072$0,3361 $0,3512$29,54M—-8.48%
2025. 12. 03.$0,3378$0,4376$0,3270 $0,3838$51,36M—+13.62%
2025. 12. 02.$0,3804$0,3882$0,3147 $0,3378$70,28M—-11.19%
2025. 12. 01.$0,2877$0,3940$0,2823 $0,3804$60,24M—+32.20%
2025. 11. 30.$0,3250$0,3384$0,2590 $0,2874$58,57M—-11.58%
2025. 11. 29.$0,3225$0,3363$0,3095 $0,3247$26,98M—+0.69%
2025. 11. 28.$0,3512$0,3577$0,3167 $0,3226$31,19M—-8.14%
2025. 11. 27.$0,3302$0,3644$0,3231 $0,3512$39,72M—+6.36%
2025. 11. 26.$0,2882$0,3808$0,2881 $0,3302$58,77M—+14.58%
2025. 11. 25.$0,3067$0,3153$0,2789 $0,2881$46,87M—-6.05%
2025. 11. 24.$0,2712$0,3190$0,2641 $0,3067$49,77M—+13.07%
2025. 11. 23.$0,2288$0,2763$0,2166 $0,2712$31,47M—+18.54%
2025. 11. 22.$0,1812$0,2383$0,1805 $0,2289$18,01M—+26.33%
2025. 11. 21.$0,2301$0,2423$0,1794 $0,1812$28,20M—-21.27%
2025. 11. 20.$0,2913$0,2926$0,2200 $0,2302$62,20M—-20.99%
2025. 11. 19.$0,2478$0,3136$0,2353 $0,2914$37,83M—+17.57%
2025. 11. 18.$0,2576$0,2670$0,2417 $0,2479$30,53M—-3.74%
2025. 11. 17.$0,2461$0,2629$0,2305 $0,2575$56,24M—+4.66%
2025. 11. 16.$0,2328$0,2590$0,2275 $0,2461$38,12M—+5.72%
2025. 11. 15.$0,2474$0,2528$0,2319 $0,2328$14,38M—-5.91%
2025. 11. 14.$0,2564$0,2588$0,2256 $0,2474$28,59M—-3.50%
2025. 11. 13.$0,2821$0,2856$0,2429 $0,2563$59,15M—-9.17%
2025. 11. 12.$0,2903$0,2913$0,2711 $0,2821$29,61M—-2.84%
2025. 11. 11.$0,3021$0,3158$0,2832 $0,2903$20,28M—-3.90%
2025. 11. 10.$0,3312$0,3470$0,2955 $0,3021$24,41M—-8.77%
2025. 11. 09.$0,3107$0,3500$0,3063 $0,3312$24,48M—+6.60%
2025. 11. 08.$0,2827$0,3200$0,2790 $0,3107$12,10M—+9.90%
2025. 11. 07.$0,2748$0,3200$0,2729 $0,2827$20,54M—+2.87%
2025. 11. 06.$0,2554$0,2769$0,2484 $0,2747$30,65M—+7.59%
2025. 11. 05.$0,2785$0,2840$0,2534 $0,2553$24,88M—-8.34%
2025. 11. 04.$0,2467$0,2886$0,2356 $0,2785$47,52M—+12.89%
2025. 11. 03.$0,2675$0,2818$0,2379 $0,2467$40,67M—-7.77%
2025. 11. 02.$0,3263$0,3396$0,2583 $0,2674$24,50M—-18.07%
2025. 11. 01.$0,3401$0,3444$0,3262 $0,3262$12,51M—-4.10%
2025. 10. 31.$0,3365$0,3419$0,3010 $0,3401$14,66M—+1.05%
2025. 10. 30.$0,3413$0,3458$0,3207 $0,3367$29,78M—-1.32%
2025. 10. 29.$0,3741$0,4186$0,3387 $0,3413$37,53M—-8.78%

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

Minden szekció