CoinXview PortfólióApp
HU
Coin: 1249Tőzsdék: 22Piaci kapitalizáció: $2,62T −0,45%24 órás vol.: $24,61BDominancia: BTC 58,2% ETH 10,4%ETH gázdíj: 0,05 gweiFélelem és kapzsiság: 54/100

Holdstation (HOLD) árelőzmények

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

Teljes előzmény letöltése (CSV, Excelben nyílik meg)

DátumNyitóCsúcsMélypontZáróVolumenPiaci kapitalizációVáltozás
2026. 11. 04.$0,1474$0,1476$0,1382 $0,1384$34,76K—-6.11%
2026. 11. 03.$0,1503$0,1508$0,1442 $0,1474$25,33K—-1.93%
2026. 11. 02.$0,1538$0,1546$0,1497 $0,1503$32,56K—-2.28%
2026. 11. 01.$0,1525$0,1545$0,1511 $0,1538$33,72K—+0.85%
2026. 10. 31.$0,1535$0,1546$0,1510 $0,1525$32,89K—-0.65%
2026. 10. 30.$0,1533$0,1562$0,1527 $0,1535$34,47K—+0.13%
2026. 10. 29.$0,1597$0,1608$0,1527 $0,1533$34,19K—-4.01%
2026. 10. 28.$0,1615$0,1688$0,1582 $0,1597$30,55K—-1.11%
2026. 10. 27.$0,1615$0,1633$0,1606 $0,1615$30,84K—+0.00%
2026. 10. 26.$0,1621$0,1639$0,1578 $0,1615$33,59K—-0.37%
2026. 10. 25.$0,1612$0,1650$0,1603 $0,1621$36,79K—+0.56%
2026. 10. 24.$0,1648$0,1659$0,1596 $0,1612$37,53K—-2.18%
2026. 10. 23.$0,1798$0,1836$0,1493 $0,1648$41,92K—-8.34%
2026. 10. 22.$0,1811$0,1823$0,1784 $0,1798$35,44K—-0.72%
2026. 10. 21.$0,1810$0,1821$0,1803 $0,1811$35,13K—+0.06%
2026. 10. 20.$0,1794$0,1848$0,1784 $0,1810$35,95K—+0.89%
2026. 10. 19.$0,1830$0,1842$0,1783 $0,1794$34,90K—-1.97%
2026. 10. 18.$0,1823$0,1840$0,1803 $0,1830$34,71K—+0.38%
2026. 10. 17.$0,1822$0,1861$0,1784 $0,1823$35,85K—+0.05%
2026. 10. 16.$0,1876$0,1902$0,1815 $0,1822$31,98K—-2.88%
2026. 10. 15.$0,1874$0,1878$0,1870 $0,1876$28,70K—+0.11%
2026. 10. 14.$0,1882$0,1889$0,1870 $0,1874$15,56K—-0.43%
2026. 10. 13.$0,1892$0,1900$0,1880 $0,1882$28,51K—-0.53%
2026. 10. 12.$0,1926$0,1932$0,1890 $0,1892$26,92K—-1.77%
2026. 10. 11.$0,1931$0,1940$0,1925 $0,1926$32,77K—-0.26%
2026. 10. 10.$0,1933$0,1945$0,1923 $0,1931$33,26K—-0.10%
2026. 10. 09.$0,1934$0,1947$0,1930 $0,1933$33,24K—-0.05%
2026. 10. 08.$0,1965$0,1969$0,1930 $0,1934$8,89K—-1.58%
2026. 10. 07.$0,1964$0,1986$0,1960 $0,1965$38,84K—+0.05%
2026. 10. 06.$0,2000$0,2005$0,1961 $0,1964$56,52K—-1.80%
2026. 10. 05.$0,2008$0,2010$0,1986 $0,2000$33,00K—-0.40%
2026. 10. 04.$0,2009$0,2026$0,1996 $0,2008$52,14K—-0.05%
2026. 10. 03.$0,2012$0,2035$0,1986 $0,2009$55,49K—-0.15%
2026. 10. 02.$0,2003$0,2023$0,1993 $0,2012$58,31K—+0.45%
2026. 10. 01.$0,2010$0,2025$0,1989 $0,2003$51,16K—-0.35%
2026. 09. 30.$0,2031$0,2033$0,2008 $0,2010$47,80K—-1.03%
2026. 09. 29.$0,2032$0,2035$0,2011 $0,2031$48,29K—-0.05%
2026. 09. 28.$0,2024$0,2035$0,2011 $0,2032$46,35K—+0.40%
2026. 09. 27.$0,2020$0,2035$0,2011 $0,2024$50,50K—+0.20%
2026. 09. 26.$0,2002$0,2022$0,2001 $0,2020$54,99K—+0.90%
2026. 09. 25.$0,1992$0,2007$0,1986 $0,2002$58,83K—+0.50%
2026. 09. 24.$0,1933$0,2004$0,1930 $0,1992$57,13K—+3.05%
2026. 09. 23.$0,1932$0,1946$0,1930 $0,1933$49,31K—+0.05%
2026. 09. 22.$0,1943$0,1955$0,1930 $0,1932$43,86K—-0.57%
2026. 09. 21.$0,1946$0,1948$0,1930 $0,1943$49,30K—-0.15%
2026. 09. 20.$0,1938$0,1957$0,1925 $0,1946$46,81K—+0.41%
2026. 09. 19.$0,1933$0,1981$0,1918 $0,1938$51,10K—+0.26%
2026. 09. 18.$0,1924$0,1949$0,1920 $0,1933$57,83K—+0.47%
2026. 09. 17.$0,1950$0,1955$0,1909 $0,1924$56,78K—-1.33%
2026. 09. 16.$0,1961$0,1984$0,1948 $0,1950$55,15K—-0.56%
2026. 09. 15.$0,1962$0,1985$0,1958 $0,1961$46,51K—-0.05%
2026. 09. 14.$0,2006$0,2008$0,1958 $0,1962$41,48K—-2.19%
2026. 09. 13.$0,1988$0,2018$0,1986 $0,2006$29,98K—+0.91%
2026. 09. 12.$0,1985$0,1995$0,1959 $0,1988$25,42K—+0.15%
2026. 09. 11.$0,1987$0,2001$0,1983 $0,1985$30,57K—-0.10%
2026. 09. 10.$0,1991$0,2001$0,1984 $0,1987$35,82K—-0.20%
2026. 09. 09.$0,2010$0,2022$0,1983 $0,1991$46,10K—-0.95%
2026. 09. 08.$0,2011$0,2022$0,1998 $0,2010$36,69K—-0.05%
2026. 09. 07.$0,2029$0,2033$0,1996 $0,2011$46,21K—-0.89%
2026. 09. 06.$0,2003$0,2031$0,1983 $0,2029$36,73K—+1.30%
2026. 09. 05.$0,1999$0,2023$0,1991 $0,2003$47,69K—+0.20%
2026. 09. 04.$0,2023$0,2024$0,1987 $0,1999$59,06K—-1.19%
2026. 09. 03.$0,2025$0,2033$0,2011 $0,2023$35,54K—-0.10%
2026. 09. 02.$0,2008$0,2026$0,2001 $0,2025$43,42K—+0.85%
2026. 09. 01.$0,2012$0,2035$0,1994 $0,2008$43,92K—-0.20%
2026. 08. 31.$0,2011$0,2021$0,1995 $0,2012$40,43K—+0.05%
2026. 08. 30.$0,2015$0,2037$0,2004 $0,2011$57,28K—-0.20%
2026. 08. 29.$0,2006$0,2025$0,1991 $0,2015$48,37K—+0.45%
2026. 08. 28.$0,2007$0,2023$0,1987 $0,2006$59,20K—-0.05%
2026. 08. 27.$0,1994$0,2008$0,1983 $0,2007$34,82K—+0.65%
2026. 08. 26.$0,2006$0,2023$0,1990 $0,1994$38,11K—-0.60%
2026. 08. 25.$0,2059$0,2073$0,2000 $0,2006$62,53K—-2.57%
2026. 08. 24.$0,2011$0,2073$0,2008 $0,2059$51,50K—+2.39%
2026. 08. 23.$0,2037$0,2053$0,1981 $0,2011$50,49K—-1.28%
2026. 08. 22.$0,2060$0,2073$0,2027 $0,2037$48,06K—-1.12%
2026. 08. 21.$0,2110$0,2116$0,2051 $0,2060$41,91K—-2.37%
2026. 08. 20.$0,2095$0,2119$0,2059 $0,2110$53,49K—+0.72%
2026. 08. 19.$0,2083$0,2104$0,2061 $0,2095$39,65K—+0.58%
2026. 08. 18.$0,2058$0,2085$0,2047 $0,2083$35,84K—+1.21%
2026. 08. 17.$0,2059$0,2130$0,2047 $0,2058$50,43K—-0.05%
2026. 08. 16.$0,2068$0,2070$0,2045 $0,2059$35,92K—-0.44%
2026. 08. 15.$0,2116$0,2123$0,2063 $0,2068$57,22K—-2.27%
2026. 08. 14.$0,2113$0,2129$0,2105 $0,2116$47,01K—+0.14%
2026. 08. 13.$0,2111$0,2122$0,2104 $0,2113$49,40K—+0.09%
2026. 08. 12.$0,2118$0,2154$0,2097 $0,2111$42,96K—-0.33%
2026. 08. 11.$0,2100$0,2144$0,2082 $0,2118$58,70K—+0.86%
2026. 08. 10.$0,2142$0,2154$0,2092 $0,2100$31,17K—-1.96%
2026. 08. 09.$0,2136$0,2154$0,2126 $0,2142$29,65K—+0.28%
2026. 08. 08.$0,2137$0,2153$0,2125 $0,2136$44,27K—-0.05%
2026. 08. 07.$0,2134$0,2154$0,2125 $0,2137$29,85K—+0.14%
2026. 08. 06.$0,2142$0,2152$0,2094 $0,2134$32,86K—-0.37%
2026. 08. 05.$0,2102$0,2153$0,2064 $0,2142$26,09K—+1.90%
2026. 08. 04.$0,2119$0,2154$0,2083 $0,2102$45,69K—-0.80%
2026. 08. 03.$0,2132$0,2154$0,2085 $0,2119$46,91K—-0.61%
2026. 08. 02.$0,2091$0,2141$0,2073 $0,2132$51,64K—+1.96%
2026. 08. 01.$0,2131$0,2145$0,2069 $0,2091$56,00K—-1.88%
2026. 07. 31.$0,2104$0,2190$0,2097 $0,2131$28,66K—+1.28%
2026. 07. 30.$0,2100$0,2156$0,2083 $0,2104$53,74K—+0.19%
2026. 07. 29.$0,2079$0,2123$0,2058 $0,2100$45,62K—+1.01%
2026. 07. 28.$0,2107$0,2108$0,2063 $0,2079$44,67K—-1.33%
2026. 07. 27.$0,2119$0,2123$0,2072 $0,2107$40,84K—-0.57%
2026. 07. 26.$0,2111$0,2155$0,2088 $0,2119$62,30K—+0.38%
2026. 07. 25.$0,2077$0,2142$0,2047 $0,2111$50,34K—+1.64%
2026. 07. 24.$0,2104$0,2134$0,2062 $0,2077$45,97K—-1.28%
2026. 07. 23.$0,2069$0,2145$0,2063 $0,2104$52,36K—+1.69%
2026. 07. 22.$0,2052$0,2117$0,2027 $0,2069$45,72K—+0.83%
2026. 07. 21.$0,2065$0,2085$0,2047 $0,2052$38,87K—-0.63%
2026. 07. 20.$0,2067$0,2084$0,2060 $0,2065$60,92K—-0.10%
2026. 07. 19.$0,2081$0,2089$0,2046 $0,2067$52,54K—-0.67%
2026. 07. 18.$0,2105$0,2108$0,2064 $0,2081$52,52K—-1.14%
2026. 07. 17.$0,2191$0,2199$0,2102 $0,2105$62,18K—-3.93%
2026. 07. 16.$0,2136$0,2203$0,2064 $0,2191$64,71K—+2.57%
2026. 07. 15.$0,2135$0,2156$0,2114 $0,2136$63,78K—+0.05%
2026. 07. 14.$0,2154$0,2189$0,2130 $0,2135$60,60K—-0.88%
2026. 07. 13.$0,2184$0,2203$0,2152 $0,2154$58,00K—-1.37%
2026. 07. 12.$0,2219$0,2224$0,2172 $0,2184$61,91K—-1.58%
2026. 07. 11.$0,2271$0,2281$0,2194 $0,2219$61,61K—-2.29%
2026. 07. 10.$0,2202$0,2302$0,2185 $0,2271$61,47K—+3.13%
2026. 07. 09.$0,2216$0,2239$0,2194 $0,2202$59,05K—-0.63%
2026. 07. 08.$0,2226$0,2229$0,2210 $0,2216$61,15K—-0.45%
2026. 07. 07.$0,2222$0,2260$0,2212 $0,2226$60,97K—+0.18%
2026. 07. 06.$0,2240$0,2264$0,2210 $0,2222$63,36K—-0.80%
2026. 07. 05.$0,2332$0,2336$0,2230 $0,2240$61,90K—-3.95%
2026. 07. 04.$0,2471$0,2500$0,2323 $0,2332$62,90K—-5.63%
2026. 07. 03.$0,2428$0,2599$0,2396 $0,2471$64,47K—+1.77%
2026. 07. 02.$0,2453$0,2536$0,2420 $0,2428$64,97K—-1.02%
2026. 07. 01.$0,2420$0,2580$0,2372 $0,2453$67,81K—+1.36%
2026. 06. 30.$0,2423$0,2467$0,2406 $0,2420$63,87K—-0.12%
2026. 06. 29.$0,2444$0,2484$0,2281 $0,2423$63,99K—-0.86%
2026. 06. 28.$0,2421$0,2524$0,2382 $0,2444$64,69K—+0.95%
2026. 06. 27.$0,2402$0,2459$0,2398 $0,2421$61,32K—+0.79%
2026. 06. 26.$0,2224$0,2403$0,2213 $0,2402$63,47K—+8.00%
2026. 06. 25.$0,2172$0,2235$0,2148 $0,2224$63,32K—+2.39%
2026. 06. 24.$0,2077$0,2192$0,2057 $0,2172$63,75K—+4.57%
2026. 06. 23.$0,2070$0,2138$0,2067 $0,2077$60,94K—+0.34%
2026. 06. 22.$0,2049$0,2103$0,2048 $0,2070$60,06K—+1.02%
2026. 06. 21.$0,2065$0,2073$0,2041 $0,2049$60,91K—-0.77%
2026. 06. 20.$0,2040$0,2071$0,2040 $0,2065$57,02K—+1.23%
2026. 06. 19.$0,2042$0,2048$0,2031 $0,2040$58,17K—-0.10%
2026. 06. 18.$0,2048$0,2112$0,2031 $0,2042$63,56K—-0.29%
2026. 06. 17.$0,2044$0,2052$0,2031 $0,2048$61,39K—+0.20%
2026. 06. 16.$0,2041$0,2069$0,2031 $0,2044$62,04K—+0.15%
2026. 06. 15.$0,2046$0,2068$0,2032 $0,2041$59,77K—-0.24%
2026. 06. 14.$0,2016$0,2069$0,2013 $0,2046$63,13K—+1.49%
2026. 06. 13.$0,2057$0,2059$0,2010 $0,2016$59,58K—-1.99%
2026. 06. 12.$0,2044$0,2059$0,2030 $0,2057$62,62K—+0.64%
2026. 06. 11.$0,2075$0,2101$0,2002 $0,2044$62,93K—-1.49%
2026. 06. 10.$0,2010$0,2168$0,1986 $0,2075$63,72K—+3.23%
2026. 06. 09.$0,2012$0,2026$0,1984 $0,2010$63,51K—-0.10%
2026. 06. 08.$0,2025$0,2028$0,1979 $0,2012$64,36K—-0.64%
2026. 06. 07.$0,2027$0,2051$0,2009 $0,2025$63,07K—-0.10%
2026. 06. 06.$0,1976$0,2042$0,1973 $0,2027$63,03K—+2.58%
2026. 06. 05.$0,1985$0,2157$0,1961 $0,1976$75,76K—-0.45%
2026. 06. 04.$0,2069$0,2072$0,1963 $0,1985$78,88K—-4.06%
2026. 06. 03.$0,2021$0,2109$0,2015 $0,2069$78,32K—+2.38%
2026. 06. 02.$0,2022$0,2035$0,1995 $0,2021$77,29K—-0.05%
2026. 06. 01.$0,1997$0,2060$0,1996 $0,2022$80,38K—+1.25%
2026. 05. 31.$0,1892$0,2056$0,1890 $0,1997$75,30K—+5.55%
2026. 05. 30.$0,1931$0,1989$0,1890 $0,1892$70,37K—-2.02%
2026. 05. 29.$0,2009$0,2035$0,1921 $0,1931$74,43K—-3.88%
2026. 05. 28.$0,2058$0,2079$0,2000 $0,2009$75,22K—-2.38%
2026. 05. 27.$0,2150$0,2216$0,2052 $0,2058$74,09K—-4.28%
2026. 05. 26.$0,2278$0,2382$0,2142 $0,2150$71,00K—-5.62%
2026. 05. 25.$0,2106$0,2431$0,2100 $0,2278$81,69K—+8.17%
2026. 05. 24.$0,2122$0,2133$0,2100 $0,2106$73,62K—-0.75%
2026. 05. 23.$0,2113$0,2174$0,2101 $0,2122$72,54K—+0.43%
2026. 05. 22.$0,2194$0,2205$0,2103 $0,2113$73,73K—-3.69%
2026. 05. 21.$0,2145$0,2240$0,2100 $0,2194$73,11K—+2.28%
2026. 05. 20.$0,2342$0,2410$0,2139 $0,2145$74,40K—-8.41%
2026. 05. 19.$0,2321$0,2343$0,2179 $0,2342$83,43K—+0.90%
2026. 05. 18.$0,2475$0,2499$0,2315 $0,2321$76,95K—-6.22%
2026. 05. 17.$0,2548$0,2752$0,2432 $0,2475$83,90K—-2.86%
2026. 05. 16.$0,2603$0,2659$0,2527 $0,2548$92,74K—-2.11%
2026. 05. 15.$0,2584$0,2651$0,2541 $0,2603$80,85K—+0.74%
2026. 05. 14.$0,2432$0,2752$0,2430 $0,2584$81,97K—+6.25%
2026. 05. 13.$0,2494$0,2536$0,2416 $0,2432$88,32K—-2.49%
2026. 05. 12.$0,2581$0,2642$0,2446 $0,2494$80,58K—-3.37%
2026. 05. 11.$0,2740$0,2776$0,2575 $0,2581$70,99K—-5.80%
2026. 05. 10.$0,2714$0,2798$0,2640 $0,2740$66,89K—+0.96%
2026. 05. 09.$0,2634$0,2746$0,2632 $0,2714$70,26K—+3.04%
2026. 05. 08.$0,2771$0,2865$0,2610 $0,2634$74,73K—-4.94%
2026. 05. 07.$0,2540$0,2775$0,2450 $0,2771$86,84K—+9.09%
2026. 05. 06.$0,2219$0,3000$0,2138 $0,2540$107,71K—+14.47%
2026. 05. 05.$0,2388$0,2454$0,2010 $0,2219$83,51K—-7.08%
2026. 05. 04.$0,2191$0,2404$0,2119 $0,2388$76,95K—+8.99%
2026. 05. 03.$0,2132$0,2200$0,2097 $0,2191$71,46K—+2.77%
2026. 05. 02.$0,2085$0,2178$0,2055 $0,2132$72,43K—+2.25%
2026. 05. 01.$0,2093$0,2135$0,2071 $0,2085$72,04K—-0.38%
2026. 04. 30.$0,2142$0,2186$0,2081 $0,2093$72,15K—-2.29%
2026. 04. 29.$0,2229$0,2233$0,2138 $0,2142$75,21K—-3.90%
2026. 04. 28.$0,2274$0,2278$0,2226 $0,2229$68,97K—-1.98%
2026. 04. 27.$0,2267$0,2293$0,2234 $0,2274$66,21K—+0.31%
2026. 04. 26.$0,2355$0,2356$0,2240 $0,2267$69,94K—-3.74%
2026. 04. 25.$0,2261$0,2577$0,2255 $0,2355$78,24K—+4.16%
2026. 04. 24.$0,2182$0,2282$0,2160 $0,2261$73,52K—+3.62%
2026. 04. 23.$0,2147$0,2192$0,2101 $0,2182$71,01K—+1.63%
2026. 04. 22.$0,2110$0,2156$0,2100 $0,2147$66,74K—+1.75%
2026. 04. 21.$0,2019$0,2119$0,2000 $0,2110$70,38K—+4.51%
2026. 04. 20.$0,2013$0,2043$0,2002 $0,2019$74,13K—+0.30%
2026. 04. 19.$0,2040$0,2062$0,2002 $0,2013$72,69K—-1.32%
2026. 04. 18.$0,2045$0,2166$0,2028 $0,2040$74,38K—-0.24%
2026. 04. 17.$0,2065$0,2083$0,2034 $0,2045$68,46K—-0.97%
2026. 04. 16.$0,2109$0,2133$0,2044 $0,2065$72,14K—-2.09%
2026. 04. 15.$0,1911$0,2136$0,1910 $0,2109$74,47K—+10.36%
2026. 04. 14.$0,1918$0,1950$0,1904 $0,1911$75,54K—-0.36%
2026. 04. 13.$0,1945$0,1948$0,1900 $0,1918$81,99K—-1.39%
2026. 04. 12.$0,1957$0,1973$0,1933 $0,1945$73,70K—-0.61%
2026. 04. 11.$0,1910$0,1995$0,1902 $0,1957$81,71K—+2.46%
2026. 04. 10.$0,1920$0,1931$0,1900 $0,1910$77,25K—-0.52%
2026. 04. 09.$0,1911$0,1925$0,1900 $0,1920$76,83K—+0.47%
2026. 04. 08.$0,1937$0,1950$0,1891 $0,1911$71,62K—-1.34%
2026. 04. 07.$0,1931$0,1953$0,1915 $0,1937$70,66K—+0.31%
2026. 04. 06.$0,2006$0,2028$0,1915 $0,1931$86,65K—-3.74%
2026. 04. 05.$0,1896$0,2043$0,1892 $0,2006$89,23K—+5.80%
2026. 04. 04.$0,1917$0,1926$0,1850 $0,1896$92,92K—-1.10%
2026. 04. 03.$0,1971$0,1982$0,1908 $0,1917$80,66K—-2.74%
2026. 04. 02.$0,2024$0,2135$0,1935 $0,1971$189,99K—-2.62%
2026. 04. 01.$0,2063$0,2099$0,1961 $0,2024$138,50K—-1.89%
2026. 03. 31.$0,2071$0,2136$0,1961 $0,2063$53,49K—-0.39%
2026. 03. 30.$0,2399$0,2431$0,1482 $0,2071$101,06K—-13.67%
2026. 03. 29.$0,2446$0,2466$0,2388 $0,2399$74,84K—-1.92%
2026. 03. 27.$0,2462$0,2501$0,2457 $0,2490$67,32K—+1.14%
2026. 03. 26.$0,2517$0,2536$0,2458 $0,2462$39,78K—-2.19%
2026. 03. 25.$0,2726$0,2751$0,2503 $0,2517$65,67K—-7.67%
2026. 03. 24.$0,2801$0,2850$0,2655 $0,2726$71,18K—-2.68%
2026. 03. 23.$0,2836$0,2848$0,2800 $0,2801$68,31K—-1.23%
2026. 03. 22.$0,2796$0,2865$0,2750 $0,2836$52,13K—+1.43%
2026. 03. 21.$0,2755$0,2846$0,2720 $0,2796$67,70K—+1.49%
2026. 03. 20.$0,2781$0,2786$0,2712 $0,2755$67,30K—-0.93%
2026. 03. 19.$0,2766$0,2840$0,2760 $0,2781$65,21K—+0.54%
2026. 03. 18.$0,2638$0,2794$0,2617 $0,2766$65,32K—+4.85%
2026. 03. 17.$0,2738$0,2762$0,2587 $0,2638$69,44K—-3.65%
2026. 03. 16.$0,2873$0,2884$0,2712 $0,2738$69,35K—-4.70%
2026. 03. 15.$0,3123$0,3144$0,2820 $0,2873$78,20K—-8.01%
2026. 03. 14.$0,3167$0,3210$0,3120 $0,3123$71,46K—-1.39%
2026. 03. 13.$0,2989$0,3204$0,2919 $0,3167$76,46K—+5.96%
2026. 03. 12.$0,2822$0,3015$0,2755 $0,2989$75,03K—+5.92%
2026. 03. 11.$0,2797$0,2834$0,2741 $0,2822$64,79K—+0.89%
2026. 03. 10.$0,2544$0,2833$0,2504 $0,2797$71,14K—+9.94%
2026. 03. 09.$0,2860$0,2911$0,2461 $0,2544$72,90K—-11.05%
2026. 03. 08.$0,2897$0,2914$0,2828 $0,2860$66,25K—-1.28%
2026. 03. 07.$0,2917$0,3117$0,2765 $0,2897$34,84K—-0.69%
2026. 03. 06.$0,3420$0,3512$0,2889 $0,2917$61,57K—-14.71%
2026. 03. 05.$0,3358$0,3545$0,3208 $0,3420$61,44K—+1.85%
2026. 03. 04.$0,3000$0,3404$0,2992 $0,3358$52,96K—+11.93%
2026. 03. 03.$0,3044$0,3059$0,2945 $0,3000$29,67K—-1.45%
2026. 03. 02.$0,3112$0,3206$0,2992 $0,3044$33,47K—-2.19%
2026. 03. 01.$0,3085$0,3130$0,3040 $0,3112$48,85K—+0.88%
2026. 02. 28.$0,3134$0,3179$0,3071 $0,3085$55,68K—-1.56%
2026. 02. 27.$0,3851$0,3861$0,3034 $0,3134$66,10K—-18.62%
2026. 02. 26.$0,3674$0,3860$0,3620 $0,3851$58,24K—+4.82%
2026. 02. 25.$0,3469$0,4000$0,3452 $0,3674$73,35K—+5.91%
2026. 02. 24.$0,4415$0,4418$0,3148 $0,3469$96,33K—-21.43%
2026. 02. 23.$0,4550$0,4606$0,4370 $0,4415$63,47K—-2.97%
2026. 02. 22.$0,4890$0,4921$0,4483 $0,4550$65,49K—-6.95%
2026. 02. 21.$0,4908$0,4928$0,4839 $0,4890$63,01K—-0.37%
2026. 02. 20.$0,4964$0,5004$0,4836 $0,4908$66,01K—-1.13%
2026. 02. 19.$0,4985$0,5007$0,4898 $0,4964$64,24K—-0.42%
2026. 02. 18.$0,5028$0,5145$0,4898 $0,4985$65,13K—-0.86%
2026. 02. 17.$0,5084$0,5126$0,4911 $0,5028$66,06K—-1.10%
2026. 02. 16.$0,5034$0,5142$0,4990 $0,5084$61,80K—+0.99%
2026. 02. 15.$0,5016$0,5147$0,4922 $0,5034$65,12K—+0.36%
2026. 02. 14.$0,4971$0,5146$0,4782 $0,5016$70,36K—+0.91%
2026. 02. 13.$0,4571$0,5090$0,4560 $0,4971$70,78K—+8.75%
2026. 02. 12.$0,4248$0,4643$0,4220 $0,4571$62,92K—+7.60%
2026. 02. 11.$0,3944$0,4252$0,3936 $0,4248$67,80K—+7.71%
2026. 02. 10.$0,3970$0,4050$0,3906 $0,3944$60,54K—-0.65%
2026. 02. 09.$0,3802$0,4000$0,3746 $0,3970$61,89K—+4.42%
2026. 02. 08.$0,4308$0,4349$0,3776 $0,3802$70,62K—-11.75%
2026. 02. 07.$0,4361$0,4392$0,4270 $0,4308$58,05K—-1.22%
2026. 02. 06.$0,4395$0,4705$0,4327 $0,4361$47,36K—-0.77%
2026. 02. 05.$0,4605$0,4606$0,4271 $0,4395$40,64K—-4.56%
2026. 02. 04.$0,4992$0,4998$0,4586 $0,4605$58,20K—-7.75%
2026. 02. 03.$0,5015$0,5122$0,4980 $0,4992$63,39K—-0.46%
2026. 02. 02.$0,5058$0,5246$0,5000 $0,5015$65,96K—-0.85%
2026. 02. 01.$0,5479$0,5498$0,5054 $0,5058$63,74K—-7.68%
2026. 01. 31.$0,5498$0,5591$0,5343 $0,5479$59,98K—-0.35%
2026. 01. 30.$0,5510$0,5702$0,5433 $0,5498$51,32K—-0.22%
2026. 01. 29.$0,5553$0,5714$0,5470 $0,5510$56,45K—-0.77%
2026. 01. 28.$0,6304$0,6325$0,5004 $0,5553$87,83K—-11.91%
2026. 01. 27.$0,6280$0,6407$0,6255 $0,6304$64,36K—+0.38%
2026. 01. 26.$0,6307$0,6359$0,6255 $0,6280$60,26K—-0.43%
2026. 01. 25.$0,6134$0,7136$0,6113 $0,6307$60,28K—+2.82%
2026. 01. 24.$0,6145$0,6184$0,6100 $0,6134$44,60K—-0.18%
2026. 01. 23.$0,6150$0,6197$0,6100 $0,6145$53,27K—-0.08%
2026. 01. 22.$0,6006$0,6199$0,5982 $0,6150$52,40K—+2.40%
2026. 01. 21.$0,6523$0,6586$0,6000 $0,6006$52,14K—-7.93%
2026. 01. 20.$0,6626$0,6640$0,6499 $0,6523$59,92K—-1.55%
2026. 01. 19.$0,6797$0,6853$0,6596 $0,6626$59,24K—-2.52%
2026. 01. 18.$0,6882$0,6909$0,6790 $0,6797$55,57K—-1.24%
2026. 01. 17.$0,6818$0,6908$0,6814 $0,6882$51,29K—+0.94%
2026. 01. 16.$0,6721$0,6951$0,6689 $0,6818$59,00K—+1.44%
2026. 01. 15.$0,6698$0,6876$0,6625 $0,6721$65,18K—+0.34%
2026. 01. 14.$0,6619$0,6826$0,6560 $0,6698$57,87K—+1.19%
2026. 01. 13.$0,6592$0,6754$0,6580 $0,6619$52,93K—+0.41%
2026. 01. 12.$0,6704$0,6705$0,6580 $0,6592$50,80K—-1.67%
2026. 01. 11.$0,6715$0,6818$0,6580 $0,6704$50,44K—-0.16%
2026. 01. 10.$0,6604$0,6952$0,6593 $0,6715$52,37K—+1.68%
2026. 01. 09.$0,6601$0,6688$0,6529 $0,6604$49,05K—+0.05%
2026. 01. 08.$0,6818$0,7070$0,6595 $0,6601$54,34K—-3.18%
2026. 01. 07.$0,6929$0,7021$0,6778 $0,6818$55,63K—-1.60%
2026. 01. 06.$0,6908$0,6995$0,6880 $0,6929$49,51K—+0.30%
2026. 01. 05.$0,6952$0,7020$0,6900 $0,6908$55,01K—-0.63%
2026. 01. 04.$0,6929$0,6958$0,6915 $0,6952$50,81K—+0.33%
2026. 01. 03.$0,6962$0,6969$0,6900 $0,6929$52,04K—-0.47%
2026. 01. 02.$0,6909$0,7108$0,6900 $0,6962$53,56K—+0.77%
2026. 01. 01.$0,6985$0,6998$0,6900 $0,6909$42,51K—-1.09%
2025. 12. 31.$0,6968$0,7044$0,6902 $0,6985$53,81K—+0.24%
2025. 12. 30.$0,6977$0,7135$0,6922 $0,6968$46,13K—-0.13%
2025. 12. 29.$0,6919$0,7024$0,6839 $0,6977$55,00K—+0.84%
2025. 12. 28.$0,6943$0,7036$0,6900 $0,6919$66,33K—-0.35%
2025. 12. 27.$0,6808$0,6961$0,6539 $0,6943$60,45K—+1.98%
2025. 12. 26.$0,7014$0,7021$0,6792 $0,6808$60,12K—-2.94%
2025. 12. 25.$0,7080$0,7288$0,6780 $0,7014$70,96K—-0.93%
2025. 12. 24.$0,7192$0,7239$0,6879 $0,7080$57,36K—-1.56%
2025. 12. 23.$0,7293$0,7332$0,7000 $0,7192$140,60K—-1.38%
2025. 12. 22.$0,7440$0,7539$0,7210 $0,7293$93,71K—-1.98%
2025. 12. 21.$0,7660$0,7750$0,7310 $0,7440$59,02K—-2.87%
2025. 12. 20.$0,7690$0,7740$0,7590 $0,7660$53,30K—-0.39%
2025. 12. 19.$0,7410$0,7830$0,7390 $0,7690$97,34K—+3.78%
2025. 12. 18.$0,8140$0,8270$0,7290 $0,7410$55,33K—-8.97%
2025. 12. 17.$0,8320$0,8350$0,7860 $0,8140$118,24K—-2.16%
2025. 12. 16.$0,8260$0,8350$0,8050 $0,8320$78,30K—+0.73%
2025. 12. 15.$0,8420$0,8420$0,7750 $0,8260$90,88K—-1.90%
2025. 12. 14.$0,8880$0,8910$0,8320 $0,8420$70,00K—-5.18%
2025. 12. 13.$0,8830$0,9020$0,8770 $0,8880$46,18K—+0.57%
2025. 12. 12.$0,8850$0,8890$0,8620 $0,8830$14,44K—-0.23%
2025. 12. 11.$0,8600$0,8910$0,8510 $0,8850$76,58K—+2.91%
2025. 12. 10.$0,8660$0,8910$0,8410 $0,8600$133,43K—-0.69%
2025. 12. 09.$0,8530$0,8780$0,8450 $0,8660$154,42K—+1.52%
2025. 12. 08.$0,8520$0,8680$0,8400 $0,8530$169,73K—+0.12%
2025. 12. 07.$0,8470$0,8780$0,8350 $0,8520$165,67K—+0.59%
2025. 12. 06.$0,8310$0,8960$0,8210 $0,8470$85,10K—+1.93%
2025. 12. 05.$0,8420$0,8500$0,8110 $0,8310$217,22K—-1.31%
2025. 12. 04.$0,8720$0,8740$0,8000 $0,8420$141,96K—-3.44%
2025. 12. 03.$0,8490$0,8990$0,8370 $0,8720$183,39K—+2.71%
2025. 12. 02.$0,7980$0,8620$0,7900 $0,8490$151,17K—+6.39%
2025. 12. 01.$0,8070$0,8240$0,7980 $0,7980$104,62K—-1.12%
2025. 11. 30.$0,8400$0,8540$0,8070 $0,8070$133,35K—-3.93%
2025. 11. 29.$0,8650$0,8690$0,8310 $0,8400$208,77K—-2.89%
2025. 11. 28.$0,8790$0,8850$0,8470 $0,8650$208,21K—-1.59%
2025. 11. 27.$0,8710$0,8850$0,8550 $0,8790$71,82K—+0.92%
2025. 11. 26.$0,8730$0,8900$0,8590 $0,8710$74,94K—-0.23%
2025. 11. 25.$0,8550$0,8850$0,8550 $0,8730$142,36K—+2.11%
2025. 11. 24.$0,8730$0,8850$0,8440 $0,8550$138,27K—-2.06%
2025. 11. 23.$0,8790$0,8870$0,8450 $0,8730$202,79K—-0.68%
2025. 11. 22.$0,8500$0,8890$0,8450 $0,8790$193,17K—+3.41%
2025. 11. 21.$0,8010$0,8710$0,8000 $0,8500$141,62K—+6.12%
2025. 11. 20.$0,9110$0,9110$0,8010 $0,8010$156,65K—-12.07%
2025. 11. 19.$0,9410$0,9440$0,8930 $0,9110$82,59K—-3.19%
2025. 11. 18.$1,01$1,02$0,9410 $0,9410$157,54K—-6.37%
2025. 11. 17.$0,9980$1,01$0,9490 $1,01$175,26K—+0.70%
2025. 11. 16.$0,9870$1,03$0,9730 $0,9980$81,07K—+1.11%
2025. 11. 15.$1,00$1,01$0,9850 $0,9870$47,30K—-1.50%
2025. 11. 14.$1,01$1,06$0,9930 $1,00$228,23K—-1.09%
2025. 11. 13.$1,03$1,04$0,9200 $1,01$60,69K—-1.27%
2025. 11. 12.$1,01$1,06$1,01 $1,03$172,79K—+1.38%
2025. 11. 11.$1,06$1,09$0,9680 $1,01$127,10K—-4.80%
2025. 11. 10.$1,04$1,07$1,04 $1,06$59,84K—+1.82%
2025. 11. 09.$1,07$1,07$1,02 $1,04$122,10K—-1.97%
2025. 11. 08.$1,08$1,08$1,03 $1,07$78,61K—-1.57%
2025. 11. 07.$1,09$1,10$1,05 $1,08$175,58K—-0.73%

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

Minden szekció