CoinXview PortfólióApp
HU
Coin: 1236Tőzsdék: 22Piaci kapitalizáció: $2,68T +0,22%24 órás vol.: $14,19BDominancia: BTC 58,6% ETH 10,3%ETH gázdíj: 0,04 gweiFélelem és kapzsiság: 51/100

Infrared (IR) árelőzmények

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

Teljes előzmény letöltése (CSV, Excelben nyílik meg)

DátumNyitóCsúcsMélypontZáróVolumenPiaci kapitalizációVáltozás
2026. 10. 30.$0,002470$0,003180$0,002330 $0,002440$107,98K—-1.21%
2026. 10. 29.$0,002880$0,005460$0,002280 $0,002470$96,39K—-14.24%
2026. 10. 28.$0,003010$0,003010$0,002780 $0,002880$1,96K—-4.32%
2026. 10. 28.$0,002974$0,003035$0,002876 $0,002974$1,94K$609,67K+0.00%
2026. 10. 27.$0,003000$0,003100$0,002950 $0,003010$1,43K—+0.33%
2026. 10. 27.$0,003028$0,003037$0,002971 $0,002983$325,94$611,52K-1.49%
2026. 10. 26.$0,003060$0,003060$0,002970 $0,003000$870,80—-1.96%
2026. 10. 26.$0,003110$0,003111$0,002920 $0,003028$674,84$620,74K-2.64%
2026. 10. 25.$0,003110$0,003170$0,003030 $0,003060$1,14K—-1.61%
2026. 10. 25.$0,003258$0,003266$0,003016 $0,003110$3,74K$637,55K-4.54%
2026. 10. 24.$0,003342$0,003342$0,002999 $0,003243$1,64K$664,82K-2.96%
2026. 10. 23.$0,003363$0,003411$0,003167 $0,003344$4,34K$685,52K-0.56%
2026. 10. 22.$0,003282$0,003362$0,003271 $0,003353$407,77$687,37K+2.16%
2026. 10. 21.$0,003256$0,003298$0,003217 $0,003273$997,18$670,97K+0.52%
2026. 10. 20.$0,003170$0,003280$0,003160 $0,003250$1,40K—+2.52%
2026. 10. 20.$0,003332$0,004500$0,003180 $0,003255$1,51K$667,28K-2.31%
2026. 10. 19.$0,003340$0,003560$0,003120 $0,003170$4,26K—-5.09%
2026. 10. 19.$0,003322$0,003400$0,003302 $0,003342$458,59$685,11K+0.60%
2026. 10. 18.$0,003450$0,003470$0,003140 $0,003340$5,06K—-3.19%
2026. 10. 18.$0,003624$0,004984$0,003256 $0,003319$1,37K$680,40K-8.42%
2026. 10. 17.$0,003650$0,003670$0,003450 $0,003450$2,51K—-5.48%
2026. 10. 17.$0,003780$0,003780$0,003596 $0,003626$1,69K$743,33K-4.07%
2026. 10. 16.$0,003780$0,003830$0,003640 $0,003650$6,08K—-3.44%
2026. 10. 16.$0,003690$0,003861$0,003690 $0,003789$3,60K$776,75K+2.68%
2026. 10. 15.$0,004040$0,004410$0,003670 $0,003780$6,78K—-6.44%
2026. 10. 15.$0,004159$0,004222$0,003627 $0,003627$4,71K$743,54K-12.79%
2026. 10. 14.$0,004740$0,004760$0,003980 $0,004040$10,41K—-14.77%
2026. 10. 13.$0,004490$0,005360$0,004460 $0,004740$24,17K—+5.57%
2026. 10. 12.$0,004250$0,004620$0,004180 $0,004490$8,88K—+5.65%
2026. 10. 11.$0,004140$0,004380$0,004090 $0,004250$5,98K—+2.66%
2026. 10. 10.$0,004040$0,004640$0,003690 $0,004140$10,14K—+2.48%
2026. 10. 09.$0,004040$0,004470$0,003930 $0,004040$2,03K—+0.00%
2026. 10. 08.$0,004340$0,004590$0,003810 $0,004040$3,99K—-6.91%
2026. 10. 07.$0,004430$0,004490$0,004290 $0,004340$2,48K—-2.03%
2026. 10. 06.$0,004810$0,004890$0,004400 $0,004430$4,25K—-7.90%
2026. 10. 05.$0,004820$0,004870$0,004730 $0,004810$4,97K—-0.21%
2026. 10. 04.$0,004940$0,005010$0,004810 $0,004820$6,13K—-2.43%
2026. 10. 03.$0,005180$0,005450$0,004620 $0,004940$32,26K—-4.63%
2026. 10. 02.$0,005500$0,005690$0,005130 $0,005180$26,65K—-5.82%
2026. 10. 01.$0,005480$0,006340$0,004380 $0,005500$69,72K—+0.36%
2026. 09. 30.$0,005260$0,005490$0,004700 $0,005480$3,72K—+4.18%
2026. 09. 29.$0,005520$0,005540$0,004970 $0,005260$4,44K—-4.71%
2026. 09. 28.$0,005790$0,005820$0,005440 $0,005520$928,86—-4.66%
2026. 09. 27.$0,006000$0,006040$0,005730 $0,005790$1,10K—-3.50%
2026. 09. 26.$0,006120$0,006260$0,005940 $0,006000$1,51K—-1.96%
2026. 09. 25.$0,006150$0,006400$0,006050 $0,006120$1,02K—-0.49%
2026. 09. 24.$0,006240$0,006600$0,006000 $0,006150$1,04K—-1.44%
2026. 09. 23.$0,006470$0,006470$0,006020 $0,006240$5,08K—-3.55%
2026. 09. 22.$0,006280$0,006590$0,006250 $0,006470$6,18K—+3.03%
2026. 09. 21.$0,006070$0,006360$0,006010 $0,006280$7,33K—+3.46%
2026. 09. 20.$0,005950$0,006100$0,005880 $0,006070$1,95K—+2.02%
2026. 09. 19.$0,006080$0,006130$0,005900 $0,005950$2,14K—-2.14%
2026. 09. 18.$0,005940$0,006120$0,005910 $0,006080$2,00K—+2.36%
2026. 09. 17.$0,006040$0,006210$0,005940 $0,005940$2,99K—-1.66%
2026. 09. 16.$0,006240$0,006390$0,005630 $0,006040$18,72K—-3.21%
2026. 09. 15.$0,006490$0,006600$0,005740 $0,006240$8,57K—-3.85%
2026. 09. 14.$0,006690$0,006760$0,006360 $0,006490$2,10K—-2.99%
2026. 09. 13.$0,006840$0,006850$0,006680 $0,006690$1,29K—-2.19%
2026. 09. 12.$0,006910$0,007010$0,006740 $0,006840$2,49K—-1.01%
2026. 09. 11.$0,007190$0,007220$0,006610 $0,006910$3,92K—-3.89%
2026. 09. 10.$0,007180$0,007260$0,007090 $0,007190$1,10K—+0.14%
2026. 09. 09.$0,007270$0,007290$0,007020 $0,007180$2,61K—-1.24%
2026. 09. 08.$0,007340$0,007490$0,007170 $0,007270$1,78K—-0.95%
2026. 09. 07.$0,007360$0,007470$0,007280 $0,007340$980,85—-0.27%
2026. 09. 06.$0,007810$0,007830$0,007230 $0,007360$5,86K—-5.76%
2026. 09. 05.$0,007870$0,007920$0,007790 $0,007810$1,10K—-0.76%
2026. 09. 04.$0,007820$0,008040$0,007740 $0,007870$2,34K—+0.64%
2026. 09. 03.$0,007780$0,007980$0,007600 $0,007820$5,15K—+0.51%
2026. 09. 02.$0,007580$0,008020$0,007570 $0,007780$16,72K—+2.64%
2026. 09. 01.$0,007160$0,007750$0,006830 $0,007580$11,25K—+5.87%
2026. 08. 31.$0,006980$0,007270$0,006940 $0,007160$3,88K—+2.58%
2026. 08. 30.$0,007420$0,007440$0,006800 $0,006980$2,78K—-5.93%
2026. 08. 29.$0,007320$0,007510$0,007120 $0,007420$3,66K—+1.37%
2026. 08. 28.$0,007850$0,008600$0,007100 $0,007320$15,07K—-6.75%
2026. 08. 27.$0,008140$0,008190$0,007840 $0,007850$784,99—-3.56%
2026. 08. 26.$0,008240$0,008440$0,007960 $0,008140$3,14K—-1.21%
2026. 08. 25.$0,008570$0,008760$0,008140 $0,008240$2,64K—-3.85%
2026. 08. 24.$0,008420$0,008730$0,008280 $0,008570$7,28K—+1.78%
2026. 08. 23.$0,008560$0,008600$0,008310 $0,008420$2,05K—-1.64%
2026. 08. 22.$0,008920$0,008930$0,008500 $0,008560$1,67K—-4.04%
2026. 08. 21.$0,009070$0,009240$0,008850 $0,008920$2,51K—-1.65%
2026. 08. 20.$0,009850$0,009890$0,008970 $0,009070$5,85K—-7.92%
2026. 08. 19.$0,009820$0,01007$0,009430 $0,009850$13,61K—+0.31%
2026. 08. 18.$0,009370$0,01126$0,008650 $0,009820$31,48K—+4.80%
2026. 08. 17.$0,009560$0,009580$0,009200 $0,009370$2,89K—-1.99%
2026. 08. 16.$0,009830$0,009830$0,009490 $0,009560$1,21K—-2.75%
2026. 08. 15.$0,01027$0,01034$0,009680 $0,009830$4,16K—-4.28%
2026. 08. 14.$0,01024$0,01037$0,01020 $0,01027$1,40K—+0.29%
2026. 08. 13.$0,01058$0,01066$0,009000 $0,01024$3,16K—-3.21%
2026. 08. 12.$0,01121$0,01122$0,01055 $0,01058$2,70K—-5.62%
2026. 08. 11.$0,01130$0,01137$0,01115 $0,01121$1,10K—-0.80%
2026. 08. 10.$0,01144$0,01146$0,01126 $0,01130$1,36K—-1.22%
2026. 08. 09.$0,01166$0,01204$0,01134 $0,01144$3,95K—-1.89%
2026. 08. 08.$0,01074$0,01187$0,01074 $0,01166$19,77K—+8.57%
2026. 08. 07.$0,009940$0,01084$0,009820 $0,01074$8,61K—+8.05%
2026. 08. 06.$0,009880$0,01063$0,009750 $0,009940$12,70K—+0.61%
2026. 08. 05.$0,009480$0,009950$0,009410 $0,009880$3,46K—+4.22%
2026. 08. 04.$0,009300$0,009530$0,008830 $0,009480$9,07K—+1.94%
2026. 08. 03.$0,009450$0,009570$0,009160 $0,009300$3,34K—-1.59%
2026. 08. 02.$0,008600$0,009540$0,008480 $0,009450$17,07K—+9.88%
2026. 08. 01.$0,007730$0,01085$0,007460 $0,008600$26,07K—+11.25%
2026. 07. 31.$0,007610$0,007950$0,007500 $0,007730$2,61K—+1.58%
2026. 07. 30.$0,007750$0,008050$0,007500 $0,007610$6,11K—-1.81%
2026. 07. 29.$0,007650$0,007980$0,007440 $0,007750$3,44K—+1.31%
2026. 07. 28.$0,007880$0,007910$0,007430 $0,007650$6,54K—-2.92%
2026. 07. 27.$0,007760$0,007930$0,007380 $0,007880$9,65K—+1.55%
2026. 07. 26.$0,008830$0,01420$0,007380 $0,007760$75,41K—-12.12%
2026. 07. 25.$0,008380$0,009010$0,008150 $0,008830$18,96K—+5.37%
2026. 07. 24.$0,008220$0,008400$0,008110 $0,008380$4,33K—+1.95%
2026. 07. 23.$0,008620$0,008620$0,007930 $0,008220$6,66K—-4.64%
2026. 07. 22.$0,008690$0,008750$0,008460 $0,008620$3,95K—-0.81%
2026. 07. 21.$0,009260$0,009300$0,008630 $0,008690$9,76K—-6.16%
2026. 07. 20.$0,01037$0,01141$0,009170 $0,009260$43,27K—-10.70%
2026. 07. 19.$0,01124$0,01124$0,01037 $0,01037$14,79K—-7.74%
2026. 07. 18.$0,01158$0,01163$0,01117 $0,01124$4,69K—-2.94%
2026. 07. 17.$0,01194$0,01196$0,01154 $0,01158$2,34K—-3.02%
2026. 07. 16.$0,01293$0,01293$0,01146 $0,01194$4,72K—-7.66%
2026. 07. 15.$0,01353$0,01353$0,01289 $0,01293$4,72K—-4.43%
2026. 07. 14.$0,01401$0,01402$0,01320 $0,01353$30,26K—-3.43%
2026. 07. 13.$0,01401$0,01406$0,01385 $0,01401$3,45K—+0.00%
2026. 07. 12.$0,01406$0,01406$0,01400 $0,01401$4,15K—-0.36%
2026. 07. 11.$0,01405$0,01408$0,01404 $0,01406$5,09K—+0.07%
2026. 07. 10.$0,01431$0,01444$0,01402 $0,01405$7,01K—-1.82%
2026. 07. 09.$0,01429$0,01444$0,01412 $0,01431$7,26K—+0.14%
2026. 07. 08.$0,01440$0,01444$0,01429 $0,01429$4,41K—-0.76%
2026. 07. 07.$0,01450$0,01454$0,01422 $0,01440$19,68K—-0.69%
2026. 07. 06.$0,01451$0,02469$0,01353 $0,01450$272,71K—-0.07%
2026. 07. 05.$0,01448$0,01515$0,01438 $0,01451$4,26K—+0.21%
2026. 07. 04.$0,01467$0,01470$0,01410 $0,01448$1,54K—-1.30%
2026. 07. 03.$0,01422$0,01579$0,01415 $0,01467$2,61K—+3.16%
2026. 07. 02.$0,01443$0,01598$0,01404 $0,01422$11,52K—-1.46%
2026. 07. 01.$0,01409$0,01544$0,01395 $0,01443$10,23K—+2.41%
2026. 06. 30.$0,01410$0,01427$0,01367 $0,01409$2,42K—-0.07%
2026. 06. 29.$0,01416$0,01464$0,01409 $0,01410$1,50K—-0.42%
2026. 06. 28.$0,01417$0,01452$0,01404 $0,01416$2,50K—-0.07%
2026. 06. 27.$0,01438$0,01457$0,01409 $0,01417$3,46K—-1.46%
2026. 06. 26.$0,01474$0,01491$0,01435 $0,01438$1,79K—-2.44%
2026. 06. 25.$0,01395$0,01538$0,01369 $0,01474$8,67K—+5.66%
2026. 06. 24.$0,01391$0,01509$0,01363 $0,01395$7,35K—+0.29%
2026. 06. 23.$0,01427$0,01548$0,01384 $0,01391$11,71K—-2.52%
2026. 06. 22.$0,01512$0,01512$0,01414 $0,01427$5,11K—-5.62%
2026. 06. 21.$0,01460$0,01587$0,01449 $0,01512$15,40K—+3.56%
2026. 06. 20.$0,01512$0,01554$0,01450 $0,01460$9,84K—-3.44%
2026. 06. 19.$0,01567$0,01586$0,01507 $0,01512$14,21K—-3.51%
2026. 06. 18.$0,01674$0,01690$0,01527 $0,01567$27,34K—-6.39%
2026. 06. 17.$0,01706$0,01835$0,01587 $0,01674$119,37K—-1.88%
2026. 06. 16.$0,01730$0,01881$0,01678 $0,01706$111,36K—-1.39%
2026. 06. 15.$0,01766$0,01911$0,01711 $0,01730$130,46K—-2.04%
2026. 06. 14.$0,01722$0,01895$0,01695 $0,01766$101,11K—+2.56%
2026. 06. 13.$0,01783$0,01803$0,01679 $0,01722$33,62K—-3.42%
2026. 06. 12.$0,01776$0,02119$0,01701 $0,01783$152,90K—+0.39%
2026. 06. 11.$0,01770$0,01982$0,01683 $0,01776$171,01K—+0.34%
2026. 06. 10.$0,01756$0,01974$0,01743 $0,01770$119,19K—+0.80%
2026. 06. 09.$0,01676$0,01850$0,01631 $0,01756$71,70K—+4.77%
2026. 06. 08.$0,01789$0,02061$0,01637 $0,01676$95,49K—-6.32%
2026. 06. 07.$0,01731$0,01824$0,01714 $0,01789$36,25K—+3.35%
2026. 06. 06.$0,01685$0,01800$0,01627 $0,01731$57,67K—+2.73%
2026. 06. 05.$0,01632$0,01999$0,01593 $0,01685$328,10K—+3.25%
2026. 06. 04.$0,01603$0,01892$0,01560 $0,01632$455,35K—+1.81%
2026. 06. 03.$0,01779$0,02415$0,01378 $0,01603$343,84K—-9.89%
2026. 06. 02.$0,01905$0,01925$0,01761 $0,01779$28,60K—-6.61%
2026. 06. 01.$0,01836$0,02070$0,01833 $0,01905$65,50K—+3.76%
2026. 05. 31.$0,02014$0,02021$0,01831 $0,01836$13,94K—-8.84%
2026. 05. 30.$0,02015$0,02069$0,01983 $0,02014$19,29K—-0.05%
2026. 05. 29.$0,01902$0,02064$0,01885 $0,02015$41,04K—+5.94%
2026. 05. 28.$0,01878$0,01992$0,01860 $0,01902$35,97K—+1.28%
2026. 05. 27.$0,01877$0,01954$0,01855 $0,01878$43,34K—+0.05%
2026. 05. 26.$0,01803$0,01921$0,01798 $0,01877$29,82K—+4.10%
2026. 05. 25.$0,01864$0,01906$0,01768 $0,01803$31,85K—-3.27%
2026. 05. 24.$0,01783$0,01921$0,01760 $0,01864$24,10K—+4.54%
2026. 05. 23.$0,01752$0,01826$0,01752 $0,01783$5,26K—+1.77%
2026. 05. 22.$0,01830$0,01855$0,01733 $0,01752$13,64K—-4.26%
2026. 05. 21.$0,01787$0,01856$0,01777 $0,01830$8,34K—+2.41%
2026. 05. 20.$0,01791$0,01822$0,01770 $0,01787$7,04K—-0.22%
2026. 05. 19.$0,01792$0,01840$0,01747 $0,01791$32,57K—-0.06%
2026. 05. 18.$0,01809$0,01958$0,01749 $0,01792$469,50K—-0.94%
2026. 05. 17.$0,01846$0,02088$0,01789 $0,01809$340,47K—-2.00%
2026. 05. 16.$0,01901$0,01919$0,01836 $0,01846$12,05K—-2.89%
2026. 05. 15.$0,01833$0,01954$0,01821 $0,01901$14,65K—+3.71%
2026. 05. 14.$0,01888$0,02004$0,01800 $0,01833$275,05K—-2.91%
2026. 05. 13.$0,01979$0,02022$0,01861 $0,01888$80,02K—-4.60%
2026. 05. 12.$0,02021$0,02213$0,01963 $0,01979$350,75K—-2.08%
2026. 05. 11.$0,02070$0,02396$0,01927 $0,02021$408,60K—-2.37%
2026. 05. 10.$0,02062$0,02745$0,01881 $0,02070$526,78K—+0.39%
2026. 05. 09.$0,01860$0,02300$0,01777 $0,02062$523,09K—+10.86%
2026. 05. 08.$0,01814$0,01888$0,01756 $0,01860$33,08K—+2.54%
2026. 05. 07.$0,01812$0,01870$0,01747 $0,01814$43,39K—+0.11%
2026. 05. 06.$0,01845$0,03477$0,01595 $0,01812$415,69K—-1.79%
2026. 05. 05.$0,01850$0,02172$0,01796 $0,01845$916,02K—-0.27%
2026. 05. 04.$0,01789$0,02228$0,01784 $0,01850$725,20K—+3.41%
2026. 05. 03.$0,01776$0,01941$0,01721 $0,01789$133,82K—+0.73%
2026. 05. 02.$0,01789$0,01922$0,01732 $0,01776$93,63K—-0.73%
2026. 05. 01.$0,01916$0,01922$0,01766 $0,01789$17,07K—-6.63%
2026. 04. 30.$0,01962$0,01962$0,01833 $0,01916$40,52K—-2.34%
2026. 04. 29.$0,01955$0,02094$0,01942 $0,01962$74,21K—+0.36%
2026. 04. 28.$0,03576$0,03731$0,01713 $0,01955$1,55M—-45.33%
2026. 04. 27.$0,02845$0,05037$0,02507 $0,03576$1,32M—+25.69%
2026. 04. 26.$0,02902$0,03443$0,02775 $0,02845$413,03K—-1.96%
2026. 04. 25.$0,02833$0,02947$0,02788 $0,02902$80,92K—+2.44%
2026. 04. 24.$0,03293$0,03301$0,02763 $0,02833$514,43K—-13.97%
2026. 04. 23.$0,04196$0,04357$0,03265 $0,03293$1,36M—-21.52%
2026. 04. 22.$0,05475$0,06251$0,04056 $0,04196$999,10K—-23.36%
2026. 04. 21.$0,05258$0,05824$0,05130 $0,05475$296,69K—+4.13%
2026. 04. 20.$0,04830$0,05594$0,04812 $0,05258$369,86K—+8.86%
2026. 04. 19.$0,05058$0,05320$0,04746 $0,04830$529,94K—-4.51%
2026. 04. 18.$0,05612$0,05862$0,04654 $0,05058$495,13K—-9.87%
2026. 04. 17.$0,05441$0,05735$0,05119 $0,05612$620,56K—+3.14%
2026. 04. 16.$0,04369$0,06022$0,04366 $0,05441$910,13K—+24.54%
2026. 04. 15.$0,04646$0,04801$0,04369 $0,04369$483,25K—-5.96%
2026. 04. 14.$0,04336$0,05705$0,04145 $0,04646$594,19K—+7.15%
2026. 04. 13.$0,04452$0,04500$0,03914 $0,04336$125,48K—-2.61%
2026. 04. 12.$0,04894$0,05146$0,04035 $0,04452$184,61K—-9.03%
2026. 04. 11.$0,03952$0,05705$0,03868 $0,04894$262,86K—+23.84%
2026. 04. 10.$0,04016$0,04312$0,03857 $0,03952$36,06K—-1.59%
2026. 04. 09.$0,03700$0,04393$0,03612 $0,04016$40,30K—+8.54%
2026. 04. 08.$0,03662$0,04400$0,03520 $0,03700$23,09K—+1.04%
2026. 04. 07.$0,03581$0,03844$0,03581 $0,03662$4,88K—+2.26%
2026. 04. 06.$0,03718$0,03759$0,03481 $0,03581$9,72K—-3.68%
2026. 04. 05.$0,03688$0,03738$0,03642 $0,03718$31,94K—+0.81%
2026. 04. 04.$0,03739$0,03769$0,03644 $0,03688$71,30K—-1.36%
2026. 04. 03.$0,03748$0,03840$0,03714 $0,03739$50,88K—-0.24%
2026. 04. 02.$0,03536$0,03936$0,03536 $0,03748$38,51K—+6.00%
2026. 04. 01.$0,03403$0,03738$0,03276 $0,03536$12,47K—+3.91%
2026. 03. 31.$0,03944$0,03947$0,03330 $0,03403$74,22K—-13.72%
2026. 03. 30.$0,04435$0,04483$0,03944 $0,03944$7,07K—-11.07%
2026. 03. 29.$0,04266$0,04435$0,04140 $0,04435$57,44K—+3.96%
2026. 03. 27.$0,04272$0,04355$0,04175 $0,04331$6,02K—+1.38%
2026. 03. 26.$0,04421$0,04812$0,04196 $0,04272$17,54K—-3.37%
2026. 03. 25.$0,04394$0,04812$0,04240 $0,04421$23,65K—+0.61%
2026. 03. 24.$0,04594$0,05015$0,04385 $0,04394$10,54K—-4.35%
2026. 03. 23.$0,04382$0,05022$0,04230 $0,04594$66,47K—+4.84%
2026. 03. 22.$0,04367$0,04869$0,04246 $0,04382$52,70K—+0.34%
2026. 03. 21.$0,04197$0,04535$0,04062 $0,04367$27,68K—+4.05%
2026. 03. 20.$0,04337$0,04337$0,04089 $0,04197$19,23K—-3.23%
2026. 03. 19.$0,04366$0,04400$0,04248 $0,04337$16,91K—-0.66%
2026. 03. 18.$0,04398$0,04491$0,04251 $0,04366$22,49K—-0.73%
2026. 03. 17.$0,04913$0,05014$0,04128 $0,04398$96,29K—-10.48%
2026. 03. 16.$0,04832$0,05463$0,04440 $0,04913$182,84K—+1.68%
2026. 03. 15.$0,04228$0,05188$0,03497 $0,04832$132,79K—+14.29%
2026. 03. 14.$0,04188$0,05170$0,04179 $0,04228$24,87K—+0.96%
2026. 03. 13.$0,04369$0,04554$0,04057 $0,04188$21,10K—-4.14%
2026. 03. 12.$0,04207$0,04478$0,04176 $0,04369$27,35K—+3.85%
2026. 03. 11.$0,04330$0,04974$0,04093 $0,04207$9,38K—-2.84%
2026. 03. 10.$0,04855$0,04938$0,04163 $0,04330$9,69K—-10.81%
2026. 03. 09.$0,05198$0,05657$0,04650 $0,04855$28,19K—-6.60%
2026. 03. 08.$0,05182$0,06882$0,05046 $0,05198$8,26K—+0.31%
2026. 03. 07.$0,05540$0,05671$0,05144 $0,05182$60,56K—-6.46%
2026. 03. 06.$0,05622$0,05707$0,05429 $0,05540$16,38K—-1.46%
2026. 03. 05.$0,06127$0,06393$0,05556 $0,05622$11,02K—-8.24%
2026. 03. 04.$0,06251$0,06257$0,05946 $0,06127$6,70K—-1.98%
2026. 03. 03.$0,06190$0,06312$0,06001 $0,06251$4,02K—+0.99%
2026. 03. 02.$0,06780$0,06843$0,06094 $0,06190$5,02K—-8.70%
2026. 03. 01.$0,07085$0,07139$0,06477 $0,06780$10,91K—-4.30%
2026. 02. 28.$0,07225$0,07471$0,06903 $0,07085$9,02K—-1.94%
2026. 02. 27.$0,07168$0,07492$0,06471 $0,07225$15,86K—+0.80%
2026. 02. 26.$0,07034$0,07394$0,06756 $0,07168$14,46K—+1.91%
2026. 02. 25.$0,07430$0,07430$0,06926 $0,07034$34,06K—-5.33%
2026. 02. 24.$0,07363$0,07849$0,07223 $0,07430$15,74K—+0.91%
2026. 02. 23.$0,08558$0,08685$0,07097 $0,07363$18,55K—-13.96%
2026. 02. 22.$0,09309$0,09425$0,08482 $0,08558$29,95K—-8.07%
2026. 02. 21.$0,08831$0,09554$0,08793 $0,09309$27,69K—+5.41%
2026. 02. 20.$0,08673$0,09666$0,08496 $0,08831$83,36K—+1.82%
2026. 02. 19.$0,09567$0,09844$0,08044 $0,08673$230,38K—-9.34%
2026. 02. 18.$0,08686$0,09692$0,08346 $0,09567$233,63K—+10.14%
2026. 02. 17.$0,07843$0,08699$0,07332 $0,08686$74,96K—+10.75%
2026. 02. 16.$0,08095$0,08374$0,07438 $0,07843$62,02K—-3.11%
2026. 02. 15.$0,07671$0,08332$0,07248 $0,08095$90,44K—+5.53%
2026. 02. 14.$0,06690$0,07873$0,06586 $0,07671$75,98K—+14.66%
2026. 02. 13.$0,06575$0,06722$0,06348 $0,06690$62,59K—+1.75%
2026. 02. 12.$0,06403$0,06675$0,06074 $0,06575$81,41K—+2.69%
2026. 02. 11.$0,06561$0,07751$0,06353 $0,06403$187,36K—-2.41%
2026. 02. 10.$0,06565$0,06667$0,06321 $0,06561$66,76K—-0.06%
2026. 02. 09.$0,06161$0,06911$0,06073 $0,06565$103,78K—+6.56%
2026. 02. 08.$0,06040$0,06206$0,05879 $0,06161$105,02K—+2.00%
2026. 02. 07.$0,06195$0,06285$0,05963 $0,06040$27,72K—-2.50%
2026. 02. 06.$0,05968$0,06233$0,05941 $0,06195$77,45K—+3.80%
2026. 02. 05.$0,05964$0,06065$0,05057 $0,05968$162,16K—+0.07%
2026. 02. 04.$0,06253$0,06301$0,05885 $0,05964$52,45K—-4.62%
2026. 02. 03.$0,06347$0,06524$0,06147 $0,06253$64,67K—-1.48%
2026. 02. 02.$0,06454$0,06559$0,06168 $0,06347$46,88K—-1.66%
2026. 02. 01.$0,06096$0,06568$0,05988 $0,06454$233,19K—+5.87%
2026. 01. 31.$0,05986$0,06898$0,05515 $0,06096$214,10K—+1.84%
2026. 01. 30.$0,06043$0,06353$0,05805 $0,05986$114,52K—-0.94%
2026. 01. 29.$0,05972$0,06164$0,05725 $0,06043$370,20K—+1.19%
2026. 01. 28.$0,06090$0,06239$0,05764 $0,05972$86,00K—-1.94%
2026. 01. 27.$0,06110$0,06288$0,05826 $0,06090$161,63K—-0.33%
2026. 01. 26.$0,05619$0,06284$0,05517 $0,06110$180,33K—+8.74%
2026. 01. 25.$0,05926$0,05957$0,05226 $0,05619$559,29K—-5.18%
2026. 01. 24.$0,06057$0,06558$0,05814 $0,05926$234,92K—-2.16%
2026. 01. 23.$0,05928$0,06105$0,05745 $0,06057$79,33K—+2.18%
2026. 01. 22.$0,06206$0,06536$0,05855 $0,05928$83,72K—-4.48%
2026. 01. 21.$0,06650$0,06657$0,06166 $0,06206$36,92K—-6.68%
2026. 01. 20.$0,06768$0,06943$0,06315 $0,06650$103,74K—-1.74%
2026. 01. 19.$0,06835$0,07420$0,06716 $0,06768$75,60K—-0.98%
2026. 01. 18.$0,08020$0,08265$0,05663 $0,06835$383,48K—-14.78%
2026. 01. 17.$0,07581$0,08708$0,07445 $0,08020$165,33K—+5.79%
2026. 01. 16.$0,07504$0,07660$0,07426 $0,07581$103,67K—+1.03%
2026. 01. 15.$0,07750$0,07828$0,07344 $0,07504$107,20K—-3.17%
2026. 01. 14.$0,08421$0,08707$0,07663 $0,07750$408,89K—-7.97%
2026. 01. 13.$0,08293$0,09027$0,07962 $0,08421$493,14K—+1.54%
2026. 01. 12.$0,08435$0,09250$0,07898 $0,08293$683,59K—-1.68%
2026. 01. 11.$0,07595$0,08684$0,07580 $0,08435$717,24K—+11.06%
2026. 01. 10.$0,07931$0,08045$0,07000 $0,07595$89,03K—-4.24%
2026. 01. 09.$0,08025$0,08402$0,07709 $0,07931$196,69K—-1.17%
2026. 01. 08.$0,07681$0,08231$0,07192 $0,08025$226,46K—+4.48%
2026. 01. 07.$0,07810$0,08785$0,07226 $0,07681$834,37K—-1.65%
2026. 01. 06.$0,07011$0,07976$0,06727 $0,07810$446,47K—+11.40%
2026. 01. 05.$0,06817$0,07324$0,06669 $0,07011$363,21K—+2.85%
2026. 01. 04.$0,06779$0,07009$0,06550 $0,06817$1,33M—+0.56%
2026. 01. 03.$0,07161$0,07724$0,06484 $0,06779$948,01K—-5.33%
2026. 01. 02.$0,06670$0,07500$0,06546 $0,07161$385,85K—+7.36%
2026. 01. 01.$0,06731$0,07267$0,06367 $0,06670$533,29K—-0.91%
2025. 12. 31.$0,08035$0,08346$0,06610 $0,06731$801,96K—-16.23%
2025. 12. 30.$0,09620$0,09635$0,07784 $0,08035$675,02K—-16.48%
2025. 12. 29.$0,09555$0,1046$0,09474 $0,09620$491,75K—+0.68%
2025. 12. 28.$0,1271$0,1300$0,09330 $0,09555$759,47K—-24.81%
2025. 12. 27.$0,1259$0,1300$0,1238 $0,1271$502,39K—+0.95%
2025. 12. 26.$0,1436$0,1449$0,1221 $0,1259$574,86K—-12.31%
2025. 12. 25.$0,1642$0,1650$0,1281 $0,1436$957,81K—-12.57%
2025. 12. 24.$0,1371$0,1681$0,1352 $0,1642$1,68M—+19.72%
2025. 12. 23.$0,1380$0,1463$0,1219 $0,1371$1,06M—-0.61%
2025. 12. 22.$0,1708$0,1764$0,1322 $0,1380$1,47M—-19.21%
2025. 12. 21.$0,2060$0,2380$0,1662 $0,1708$2,55M—-17.10%
2025. 12. 20.$0,2578$0,3160$0,2005 $0,2060$3,02M—-20.08%
2025. 12. 19.$0,2682$0,2797$0,2570 $0,2578$99,68M—-3.88%
2025. 12. 18.$0,2575$0,2812$0,2421 $0,2682$11,88M—+4.13%
2025. 12. 17.$0,2220$0,2700$0,1714 $0,2575$15,56M—+16.01%
2025. 12. 16.$0,01500$0,3499$0,01500 $0,2220$3,00M—+1380.00%

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

Minden szekció