CoinXview PortfólióApp
HU
Coin: 1236Tőzsdék: 22Piaci kapitalizáció: $2,67T +0,44%24 órás vol.: $13,45BDominancia: BTC 58,5% ETH 10,3%ETH gázdíj: 0,05 gweiFélelem és kapzsiság: 49/100

iMe Lab (LIME) árelőzmények

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

Havi hozamok LIME

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026-36%-21%+5,1%-7,0%-2,3%-15%-4,1%-7,2%-6,3%-17%-0,5%—-72%
2025-16%-42%-19%-6,4%+0,1%-47%+17%+30%-23%-27%-26%-3,0%-88%
2024-2,9%+19%+1359%-25%+0,4%-37%+15%-42%+21%-31%+77%-12%+604%
2023+32%+33%+14%-22%-19%-17%-10,0%-3,3%+4,9%+28%-17%+8,1%+11%
2022-34%-40%+32%-7,6%-56%-51%+5,4%-2,3%-1,8%-5,4%+43%-38%-91%
2021——————-4,8%+8,4%-41%-13%+1429%-56%+256%
Havi átlag-12%-10%+278%-14%-15%-33%+3,1%-2,7%-7,5%-11%+301%-20%
Emelkedő évek1/52/54/50/52/50/53/62/62/61/63/51/5

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. 11. 01.$0,001511$0,001514$0,001500 $0,001503$5,79K$1,13M-0.53%
2026. 10. 31.$0,001505$0,001532$0,001504 $0,001511$11,24K$1,14M+0.40%
2026. 10. 30.$0,001501$0,001518$0,001500 $0,001505$10,74K$1,14M+0.27%
2026. 10. 29.$0,001548$0,001550$0,001500 $0,001501$5,97K$1,13M-3.04%
2026. 10. 28.$0,001511$0,001551$0,001500 $0,001548$4,54K$1,17M+2.45%
2026. 10. 27.$0,001522$0,001573$0,001500 $0,001511$9,25K$1,14M-0.72%
2026. 10. 26.$0,001514$0,001542$0,001500 $0,001522$10,88K$1,15M+0.53%
2026. 10. 25.$0,001523$0,001542$0,001479 $0,001514$11,48K$1,14M-0.59%
2026. 10. 24.$0,001532$0,001544$0,001454 $0,001523$12,98K$1,15M-0.59%
2026. 10. 23.$0,001503$0,001558$0,001500 $0,001532$12,21K$1,16M+1.93%
2026. 10. 22.$0,001523$0,001540$0,001477 $0,001503$12,28K$1,13M-1.31%
2026. 10. 21.$0,001603$0,001628$0,001481 $0,001523$13,34K$1,15M-4.99%
2026. 10. 20.$0,001621$0,001648$0,001560 $0,001603$12,04K$1,21M-1.11%
2026. 10. 19.$0,001656$0,001657$0,001600 $0,001621$12,44K$1,22M-2.11%
2026. 10. 18.$0,001797$0,001826$0,001601 $0,001656$13,58K$1,25M-7.85%
2026. 10. 17.$0,001825$0,001830$0,001787 $0,001797$11,43K$1,36M-1.53%
2026. 10. 16.$0,001827$0,001878$0,001777 $0,001825$12,29K$1,38M-0.11%
2026. 10. 15.$0,001826$0,001834$0,001798 $0,001827$11,93K$1,38M+0.05%
2026. 10. 14.$0,001882$0,001888$0,001820 $0,001826$11,40K$1,38M-2.98%
2026. 10. 13.$0,001876$0,001900$0,001860 $0,001882$11,58K$1,42M+0.32%
2026. 10. 12.$0,001888$0,001902$0,001845 $0,001876$12,19K$1,42M-0.64%
2026. 10. 11.$0,001871$0,001890$0,001659 $0,001888$15,30K$1,42M+0.91%
2026. 10. 10.$0,001908$0,001922$0,001869 $0,001871$11,61K$1,41M-1.94%
2026. 10. 09.$0,001911$0,001922$0,001868 $0,001908$11,44K$1,44M-0.16%
2026. 10. 08.$0,001889$0,001922$0,001881 $0,001911$12,31K$1,44M+1.16%
2026. 10. 07.$0,001889$0,001892$0,001857 $0,001889$11,47K—+0.00%
2026. 10. 06.$0,001931$0,001973$0,001880 $0,001889$12,65K—-2.18%
2026. 10. 05.$0,001783$0,002313$0,001652 $0,001931$19,91K—+8.30%
2026. 10. 04.$0,001843$0,001843$0,001776 $0,001783$10,75K—-3.26%
2026. 10. 03.$0,001877$0,001890$0,001807 $0,001843$10,78K—-1.81%
2026. 10. 02.$0,001831$0,001895$0,001826 $0,001877$11,55K—+2.51%
2026. 10. 01.$0,001814$0,001894$0,001785 $0,001831$12,37K—+0.94%
2026. 09. 30.$0,001863$0,001878$0,001786 $0,001814$11,78K—-2.63%
2026. 09. 29.$0,001881$0,001901$0,001832 $0,001863$10,19K—-0.96%
2026. 09. 28.$0,001843$0,001889$0,001833 $0,001881$10,49K—+2.06%
2026. 09. 27.$0,001967$0,002066$0,001752 $0,001843$11,70K—-6.30%
2026. 09. 26.$0,001767$0,002021$0,001747 $0,001967$13,16K—+11.32%
2026. 09. 25.$0,001736$0,001917$0,001692 $0,001767$11,61K—+1.79%
2026. 09. 24.$0,001732$0,001769$0,001683 $0,001736$10,99K—+0.23%
2026. 09. 23.$0,001701$0,001810$0,001670 $0,001732$12,03K—+1.82%
2026. 09. 22.$0,001786$0,001787$0,001654 $0,001701$11,73K—-4.76%
2026. 09. 21.$0,001624$0,001999$0,001588 $0,001786$12,33K—+9.98%
2026. 09. 20.$0,001545$0,001625$0,001533 $0,001624$11,40K—+5.11%
2026. 09. 19.$0,001552$0,001605$0,001400 $0,001545$13,38K—-0.45%
2026. 09. 18.$0,001522$0,001555$0,001516 $0,001552$11,39K—+1.97%
2026. 09. 17.$0,001505$0,001561$0,001495 $0,001522$11,87K—+1.13%
2026. 09. 16.$0,001542$0,001551$0,001500 $0,001505$11,63K—-2.40%
2026. 09. 15.$0,001615$0,001630$0,001415 $0,001542$14,88K—-4.52%
2026. 09. 14.$0,001655$0,001673$0,001495 $0,001615$12,85K—-2.42%
2026. 09. 13.$0,001697$0,001721$0,001600 $0,001655$13,26K—-2.47%
2026. 09. 12.$0,001699$0,001728$0,001666 $0,001697$10,97K—-0.12%
2026. 09. 11.$0,001742$0,001751$0,001666 $0,001699$11,06K—-2.47%
2026. 09. 10.$0,001780$0,001782$0,001728 $0,001742$10,38K—-2.13%
2026. 09. 09.$0,001786$0,001803$0,001762 $0,001780$11,63K—-0.34%
2026. 09. 08.$0,001839$0,001851$0,001762 $0,001786$12,56K—-2.88%
2026. 09. 07.$0,001854$0,001855$0,001821 $0,001839$11,31K—-0.81%
2026. 09. 06.$0,001791$0,001855$0,001786 $0,001854$11,54K—+3.52%
2026. 09. 05.$0,001887$0,001890$0,001677 $0,001791$15,15K—-5.09%
2026. 09. 04.$0,001919$0,001922$0,001856 $0,001887$11,82K—-1.67%
2026. 09. 03.$0,001912$0,002021$0,001905 $0,001919$11,98K—+0.37%
2026. 09. 02.$0,002020$0,002091$0,001912 $0,001912$11,90K—-5.35%
2026. 09. 01.$0,001935$0,002031$0,001909 $0,002020$12,20K—+4.39%
2026. 08. 31.$0,001943$0,001969$0,001893 $0,001935$12,41K—-0.41%
2026. 08. 30.$0,002029$0,002039$0,001836 $0,001943$14,30K—-4.24%
2026. 08. 29.$0,002008$0,002051$0,002004 $0,002029$13,20K—+1.05%
2026. 08. 28.$0,001992$0,002362$0,001915 $0,002008$12,53K—+0.80%
2026. 08. 27.$0,001977$0,002060$0,001954 $0,001992$10,77K—+0.76%
2026. 08. 26.$0,002012$0,002013$0,001962 $0,001977$8,42K—-1.74%
2026. 08. 25.$0,002040$0,002065$0,002000 $0,002012$11,18K—-1.37%
2026. 08. 24.$0,002061$0,002067$0,002015 $0,002040$11,45K—-1.02%
2026. 08. 23.$0,002055$0,002085$0,002045 $0,002061$11,09K—+0.29%
2026. 08. 22.$0,002042$0,002097$0,002042 $0,002055$9,51K—+0.64%
2026. 08. 21.$0,002020$0,002060$0,002000 $0,002042$11,51K—+1.09%
2026. 08. 20.$0,002025$0,002063$0,002000 $0,002020$11,42K—-0.25%
2026. 08. 19.$0,002036$0,002048$0,002000 $0,002025$9,48K—-0.54%
2026. 08. 18.$0,002002$0,002060$0,002001 $0,002036$9,52K—+1.70%
2026. 08. 17.$0,002002$0,002014$0,002001 $0,002002$11,56K—+0.00%
2026. 08. 16.$0,002080$0,002084$0,002001 $0,002002$11,33K—-3.75%
2026. 08. 15.$0,002029$0,002085$0,002024 $0,002080$11,85K—+2.51%
2026. 08. 14.$0,002042$0,002083$0,002025 $0,002029$9,74K—-0.64%
2026. 08. 13.$0,002006$0,002053$0,002002 $0,002042$11,36K—+1.79%
2026. 08. 12.$0,002056$0,002061$0,002001 $0,002006$11,14K—-2.43%
2026. 08. 11.$0,002082$0,002084$0,002049 $0,002056$11,23K—-1.25%
2026. 08. 10.$0,002113$0,002115$0,002060 $0,002082$11,34K—-1.47%
2026. 08. 09.$0,002116$0,002125$0,002104 $0,002113$11,16K—-0.14%
2026. 08. 08.$0,002135$0,002139$0,002091 $0,002116$10,79K—-0.89%
2026. 08. 07.$0,002059$0,002144$0,002058 $0,002135$11,34K—+3.69%
2026. 08. 06.$0,002042$0,002095$0,002002 $0,002059$11,16K—+0.83%
2026. 08. 05.$0,002024$0,002059$0,002000 $0,002042$10,18K—+0.89%
2026. 08. 04.$0,002013$0,002037$0,002001 $0,002024$9,49K—+0.55%
2026. 08. 03.$0,002043$0,002054$0,002000 $0,002013$11,85K—-1.47%
2026. 08. 02.$0,002018$0,002050$0,002011 $0,002043$14,98K—+1.24%
2026. 08. 01.$0,002086$0,002103$0,002001 $0,002018$15,40K—-3.26%
2026. 07. 31.$0,002109$0,002118$0,001953 $0,002086$16,36K—-1.09%
2026. 07. 30.$0,002107$0,002131$0,002079 $0,002109$16,88K—+0.09%
2026. 07. 29.$0,002116$0,002131$0,002072 $0,002107$15,78K—-0.43%
2026. 07. 28.$0,002100$0,002127$0,002095 $0,002116$14,77K—+0.76%
2026. 07. 27.$0,002115$0,002118$0,002094 $0,002100$16,21K—-0.71%
2026. 07. 26.$0,002121$0,002131$0,002094 $0,002115$15,68K—-0.28%
2026. 07. 25.$0,002138$0,002156$0,002097 $0,002121$14,96K—-0.80%
2026. 07. 24.$0,002119$0,002143$0,002110 $0,002138$16,21K—+0.90%
2026. 07. 23.$0,002142$0,002181$0,002118 $0,002119$15,45K—-1.07%
2026. 07. 22.$0,002200$0,002207$0,002132 $0,002142$15,94K—-2.64%
2026. 07. 21.$0,002202$0,002217$0,002177 $0,002200$15,45K—-0.09%
2026. 07. 20.$0,002224$0,002233$0,002184 $0,002202$15,97K—-0.99%
2026. 07. 19.$0,002220$0,002225$0,002195 $0,002224$16,12K—+0.18%
2026. 07. 18.$0,002184$0,002309$0,002179 $0,002220$15,65K—+1.65%
2026. 07. 17.$0,002201$0,002218$0,002170 $0,002184$16,55K—-0.77%
2026. 07. 16.$0,002204$0,002215$0,002157 $0,002201$16,11K—-0.14%
2026. 07. 15.$0,002210$0,002220$0,002194 $0,002204$16,30K—-0.27%
2026. 07. 14.$0,002258$0,002268$0,002199 $0,002210$16,67K—-2.13%
2026. 07. 13.$0,002240$0,002282$0,002240 $0,002258$14,19K—+0.80%
2026. 07. 12.$0,002233$0,002377$0,002195 $0,002240$12,86K—+0.31%
2026. 07. 11.$0,002164$0,002415$0,002093 $0,002233$16,75K—+3.19%
2026. 07. 10.$0,002177$0,002230$0,002134 $0,002164$17,54K—-0.60%
2026. 07. 09.$0,002154$0,002203$0,002135 $0,002177$16,99K—+1.07%
2026. 07. 08.$0,002214$0,002348$0,002106 $0,002154$17,11K—-2.71%
2026. 07. 07.$0,001983$0,002216$0,001968 $0,002214$16,50K—+11.65%
2026. 07. 06.$0,002007$0,002054$0,001968 $0,001983$16,33K—-1.20%
2026. 07. 05.$0,002005$0,002054$0,002003 $0,002007$15,50K—+0.10%
2026. 07. 04.$0,002062$0,002065$0,002003 $0,002005$15,86K—-2.76%
2026. 07. 03.$0,002149$0,002155$0,001956 $0,002062$17,19K—-4.05%
2026. 07. 02.$0,002160$0,002183$0,002099 $0,002149$14,49K—-0.51%
2026. 07. 01.$0,002175$0,002207$0,002119 $0,002160$16,40K—-0.69%
2026. 06. 30.$0,002166$0,002212$0,002158 $0,002175$16,28K—+0.42%
2026. 06. 29.$0,002216$0,002219$0,002132 $0,002166$16,68K—-2.26%
2026. 06. 28.$0,002240$0,002249$0,002211 $0,002216$17,02K—-1.07%
2026. 06. 27.$0,002317$0,002323$0,002182 $0,002240$17,30K—-3.32%
2026. 06. 26.$0,002250$0,002325$0,002197 $0,002317$16,40K—+2.98%
2026. 06. 25.$0,002293$0,002295$0,002240 $0,002250$16,65K—-1.88%
2026. 06. 24.$0,002306$0,002311$0,002210 $0,002293$15,15K—-0.56%
2026. 06. 23.$0,002315$0,002324$0,002298 $0,002306$16,14K—-0.39%
2026. 06. 22.$0,002298$0,002325$0,002268 $0,002315$17,08K—+0.74%
2026. 06. 21.$0,002303$0,002325$0,002297 $0,002298$14,90K—-0.22%
2026. 06. 20.$0,002287$0,002332$0,002282 $0,002303$16,77K—+0.70%
2026. 06. 19.$0,002302$0,002310$0,002244 $0,002287$18,11K—-0.65%
2026. 06. 18.$0,002302$0,002356$0,002298 $0,002302$17,43K—+0.00%
2026. 06. 17.$0,002335$0,002383$0,002247 $0,002302$18,55K—-1.41%
2026. 06. 16.$0,002347$0,002349$0,002322 $0,002335$16,01K—-0.51%
2026. 06. 15.$0,002317$0,002350$0,002312 $0,002347$16,14K—+1.29%
2026. 06. 14.$0,002313$0,002337$0,002277 $0,002317$14,70K—+0.17%
2026. 06. 13.$0,002342$0,002350$0,002305 $0,002313$16,70K—-1.24%
2026. 06. 12.$0,002336$0,002350$0,002323 $0,002342$17,36K—+0.26%
2026. 06. 11.$0,002318$0,002350$0,002276 $0,002336$17,54K—+0.78%
2026. 06. 10.$0,002348$0,002350$0,002290 $0,002318$16,42K—-1.28%
2026. 06. 09.$0,002297$0,002354$0,002294 $0,002348$16,64K—+2.22%
2026. 06. 08.$0,002372$0,002373$0,002292 $0,002297$17,29K—-3.16%
2026. 06. 07.$0,002377$0,002395$0,002366 $0,002372$15,81K—-0.21%
2026. 06. 06.$0,002460$0,002467$0,002374 $0,002377$15,75K—-3.37%
2026. 06. 05.$0,002474$0,002513$0,002444 $0,002460$15,87K—-0.57%
2026. 06. 04.$0,002510$0,002512$0,002450 $0,002474$14,18K—-1.43%
2026. 06. 03.$0,002567$0,002576$0,002500 $0,002510$17,03K—-2.22%
2026. 06. 02.$0,002552$0,002654$0,002548 $0,002567$16,94K—+0.59%
2026. 06. 01.$0,002555$0,002577$0,002516 $0,002552$17,91K—-0.12%
2026. 05. 31.$0,002540$0,002591$0,002515 $0,002555$17,03K—+0.59%
2026. 05. 30.$0,002615$0,002623$0,002483 $0,002540$18,49K—-2.87%
2026. 05. 29.$0,002556$0,002623$0,002515 $0,002615$16,19K—+2.31%
2026. 05. 28.$0,002613$0,002832$0,002483 $0,002556$17,53K—-2.18%
2026. 05. 27.$0,002657$0,002679$0,002602 $0,002613$16,11K—-1.66%
2026. 05. 26.$0,002666$0,002689$0,002501 $0,002657$18,43K—-0.34%
2026. 05. 25.$0,002600$0,002672$0,002597 $0,002666$14,82K—+2.54%
2026. 05. 24.$0,002629$0,002643$0,002597 $0,002600$13,10K—-1.10%
2026. 05. 23.$0,002659$0,002703$0,002559 $0,002629$15,25K—-1.13%
2026. 05. 22.$0,002719$0,002759$0,002521 $0,002659$14,72K—-2.21%
2026. 05. 21.$0,002755$0,002758$0,002676 $0,002719$16,77K—-1.31%
2026. 05. 20.$0,002775$0,002977$0,002742 $0,002755$17,97K—-0.72%
2026. 05. 19.$0,002772$0,002827$0,002759 $0,002775$18,77K—+0.11%
2026. 05. 18.$0,002821$0,002821$0,002700 $0,002772$17,58K—-1.74%
2026. 05. 17.$0,002801$0,002826$0,002776 $0,002821$17,80K—+0.71%
2026. 05. 16.$0,002834$0,002849$0,002751 $0,002801$18,69K—-1.16%
2026. 05. 15.$0,002789$0,002849$0,002785 $0,002834$19,27K—+1.61%
2026. 05. 14.$0,002826$0,002976$0,002701 $0,002789$19,17K—-1.31%
2026. 05. 13.$0,002913$0,003039$0,002804 $0,002826$18,00K—-2.99%
2026. 05. 12.$0,002940$0,003119$0,002855 $0,002913$16,69K—-0.92%
2026. 05. 11.$0,002974$0,003012$0,002905 $0,002940$17,94K—-1.14%
2026. 05. 10.$0,003112$0,003303$0,002958 $0,002974$17,22K—-4.43%
2026. 05. 09.$0,003159$0,003222$0,003090 $0,003112$18,68K—-1.49%
2026. 05. 08.$0,002942$0,003401$0,002869 $0,003159$20,26K—+7.38%
2026. 05. 07.$0,002950$0,002972$0,002855 $0,002942$18,62K—-0.27%
2026. 05. 06.$0,003035$0,003048$0,002899 $0,002950$18,98K—-2.80%
2026. 05. 05.$0,002651$0,003109$0,002641 $0,003035$20,23K—+14.49%
2026. 05. 04.$0,002606$0,002748$0,002525 $0,002651$17,73K—+1.73%
2026. 05. 03.$0,002651$0,002687$0,002572 $0,002606$17,93K—-1.70%
2026. 05. 02.$0,002596$0,002651$0,002589 $0,002651$17,90K—+2.12%
2026. 05. 01.$0,002615$0,002661$0,002500 $0,002596$18,98K—-0.73%
2026. 04. 30.$0,002610$0,002653$0,002589 $0,002615$19,01K—+0.19%
2026. 04. 29.$0,002624$0,002636$0,002606 $0,002610$20,30K—-0.53%
2026. 04. 28.$0,002662$0,002667$0,002621 $0,002624$19,09K—-1.43%
2026. 04. 27.$0,002728$0,002766$0,002653 $0,002662$19,92K—-2.42%
2026. 04. 26.$0,002743$0,002748$0,002687 $0,002728$19,66K—-0.55%
2026. 04. 25.$0,002717$0,002765$0,002710 $0,002743$20,76K—+0.96%
2026. 04. 24.$0,002701$0,002749$0,002686 $0,002717$20,08K—+0.59%
2026. 04. 23.$0,002724$0,002797$0,002637 $0,002701$18,24K—-0.84%
2026. 04. 22.$0,002723$0,002751$0,002702 $0,002724$17,70K—+0.04%
2026. 04. 21.$0,002786$0,002800$0,002659 $0,002723$17,49K—-2.26%
2026. 04. 20.$0,002975$0,003355$0,002636 $0,002786$21,74K—-6.35%
2026. 04. 19.$0,002988$0,003000$0,002947 $0,002975$19,82K—-0.44%
2026. 04. 18.$0,002999$0,003000$0,002964 $0,002988$19,63K—-0.37%
2026. 04. 17.$0,002996$0,003020$0,002913 $0,002999$20,03K—+0.10%
2026. 04. 16.$0,003187$0,003252$0,002994 $0,002996$18,16K—-5.99%
2026. 04. 15.$0,002683$0,003448$0,002674 $0,003187$21,92K—+18.78%
2026. 04. 14.$0,002692$0,002706$0,002673 $0,002683$20,38K—-0.33%
2026. 04. 13.$0,002718$0,002722$0,002667 $0,002692$19,87K—-0.96%
2026. 04. 12.$0,002714$0,002723$0,002692 $0,002718$19,95K—+0.15%
2026. 04. 11.$0,002709$0,003024$0,002600 $0,002714$21,87K—+0.18%
2026. 04. 10.$0,002687$0,002747$0,002550 $0,002709$20,03K—+0.82%
2026. 04. 09.$0,002684$0,002797$0,002600 $0,002687$19,54K—+0.11%
2026. 04. 08.$0,002701$0,002747$0,002681 $0,002684$20,97K—-0.63%
2026. 04. 07.$0,002715$0,002797$0,002700 $0,002701$19,64K—-0.52%
2026. 04. 06.$0,002791$0,002796$0,002700 $0,002715$19,44K—-2.72%
2026. 04. 05.$0,002811$0,002815$0,002781 $0,002791$20,35K—-0.71%
2026. 04. 04.$0,002749$0,002816$0,002748 $0,002811$18,14K—+2.26%
2026. 04. 03.$0,002762$0,002781$0,002700 $0,002749$19,77K—-0.47%
2026. 04. 02.$0,002802$0,002815$0,002741 $0,002762$20,54K—-1.43%
2026. 04. 01.$0,002813$0,002828$0,002799 $0,002802$19,88K—-0.39%
2026. 03. 31.$0,002875$0,002883$0,002801 $0,002813$20,42K—-2.16%
2026. 03. 30.$0,002945$0,002947$0,002873 $0,002875$20,58K—-2.38%
2026. 03. 29.$0,002940$0,002947$0,002919 $0,002945$21,32K—+0.17%
2026. 03. 28.$0,002955$0,002971$0,002800 $0,002940$20,40K—-0.51%
2026. 03. 27.$0,002989$0,003003$0,002849 $0,002955$19,92K—-1.14%
2026. 03. 26.$0,002975$0,003003$0,002969 $0,002989$19,91K—+0.47%
2026. 03. 25.$0,002928$0,002986$0,002815 $0,002975$19,89K—+1.61%
2026. 03. 24.$0,002941$0,002973$0,002918 $0,002928$19,95K—-0.44%
2026. 03. 23.$0,002941$0,002955$0,002815 $0,002941$20,69K—+0.00%
2026. 03. 22.$0,002886$0,003554$0,002815 $0,002941$21,79K—+1.91%
2026. 03. 21.$0,002873$0,002907$0,002837 $0,002886$20,50K—+0.45%
2026. 03. 20.$0,002907$0,002907$0,002821 $0,002873$20,06K—-1.17%
2026. 03. 19.$0,002900$0,002921$0,002889 $0,002907$19,92K—+0.24%
2026. 03. 18.$0,002910$0,002921$0,002838 $0,002900$19,13K—-0.34%
2026. 03. 17.$0,002882$0,002940$0,002854 $0,002910$20,41K—+0.97%
2026. 03. 16.$0,002847$0,002989$0,002838 $0,002882$19,72K—+1.23%
2026. 03. 15.$0,002859$0,002872$0,002838 $0,002847$20,13K—-0.42%
2026. 03. 14.$0,002839$0,002906$0,002838 $0,002859$20,09K—+0.70%
2026. 03. 13.$0,002741$0,002872$0,002731 $0,002839$19,28K—+3.58%
2026. 03. 12.$0,002758$0,002764$0,002715 $0,002741$20,02K—-0.62%
2026. 03. 11.$0,002719$0,002799$0,002700 $0,002758$20,88K—+1.43%
2026. 03. 10.$0,002739$0,002783$0,002700 $0,002719$22,11K—-0.73%
2026. 03. 09.$0,002757$0,002782$0,002705 $0,002739$20,02K—-0.65%
2026. 03. 08.$0,002758$0,002764$0,002750 $0,002757$17,39K—-0.04%
2026. 03. 07.$0,002741$0,002764$0,002705 $0,002758$16,35K—+0.62%
2026. 03. 06.$0,002743$0,002773$0,002736 $0,002741$16,33K—-0.07%
2026. 03. 05.$0,002722$0,002776$0,002717 $0,002743$16,76K—+0.77%
2026. 03. 04.$0,002708$0,002821$0,002700 $0,002722$16,47K—+0.52%
2026. 03. 03.$0,002836$0,002837$0,002700 $0,002708$17,20K—-4.51%
2026. 03. 02.$0,002733$0,002891$0,002700 $0,002836$19,32K—+3.77%
2026. 03. 01.$0,002677$0,002907$0,002671 $0,002733$17,88K—+2.09%
2026. 02. 28.$0,003061$0,003062$0,002461 $0,002677$21,26K—-12.54%
2026. 02. 27.$0,003104$0,003118$0,003031 $0,003061$16,87K—-1.39%
2026. 02. 26.$0,003382$0,003443$0,003099 $0,003104$17,89K—-8.22%
2026. 02. 25.$0,003195$0,003696$0,003184 $0,003382$17,97K—+5.85%
2026. 02. 24.$0,003144$0,003203$0,002973 $0,003195$16,56K—+1.62%
2026. 02. 23.$0,003049$0,003146$0,002889 $0,003144$17,06K—+3.12%
2026. 02. 22.$0,003056$0,003070$0,003013 $0,003049$17,46K—-0.23%
2026. 02. 21.$0,003183$0,003184$0,003051 $0,003056$17,01K—-3.99%
2026. 02. 20.$0,003608$0,003627$0,002889 $0,003183$17,66K—-11.78%
2026. 02. 19.$0,003607$0,003821$0,003349 $0,003608$18,34K—+0.03%
2026. 02. 18.$0,003796$0,003805$0,003365 $0,003607$20,03K—-4.98%
2026. 02. 17.$0,003819$0,003823$0,003675 $0,003796$17,05K—-0.60%
2026. 02. 16.$0,003826$0,003980$0,003741 $0,003819$16,76K—-0.18%
2026. 02. 15.$0,004111$0,004237$0,003823 $0,003826$18,48K—-6.93%
2026. 02. 14.$0,003305$0,004216$0,003293 $0,004111$18,81K—+24.39%
2026. 02. 13.$0,003330$0,003343$0,003066 $0,003305$18,27K—-0.75%
2026. 02. 12.$0,002917$0,003568$0,002900 $0,003330$17,24K—+14.16%
2026. 02. 11.$0,002926$0,002934$0,002798 $0,002917$17,28K—-0.31%
2026. 02. 10.$0,002934$0,003028$0,002697 $0,002926$18,18K—-0.27%
2026. 02. 09.$0,003241$0,003353$0,002922 $0,002934$18,07K—-9.47%
2026. 02. 08.$0,003270$0,003285$0,003231 $0,003241$17,56K—-0.89%
2026. 02. 07.$0,003316$0,003324$0,003269 $0,003270$16,65K—-1.39%
2026. 02. 06.$0,003318$0,003428$0,003278 $0,003316$18,14K—-0.06%
2026. 02. 05.$0,003362$0,003537$0,003300 $0,003318$18,57K—-1.31%
2026. 02. 04.$0,003380$0,003410$0,003353 $0,003362$17,26K$2,54M-0.53%
2026. 02. 03.$0,003530$0,003536$0,003372 $0,003380$17,52K—-4.25%
2026. 02. 02.$0,003528$0,003717$0,003431 $0,003530$16,52K—+0.06%
2026. 02. 01.$0,003389$0,005105$0,003127 $0,003528$22,51K—+4.10%
2026. 01. 31.$0,004106$0,004178$0,002624 $0,003389$20,95K—-17.46%
2026. 01. 30.$0,004483$0,004553$0,003961 $0,004106$22,28K—-8.41%
2026. 01. 29.$0,004663$0,004668$0,004273 $0,004483$16,91K—-3.86%
2026. 01. 28.$0,004541$0,004850$0,004398 $0,004663$18,11K—+2.69%
2026. 01. 27.$0,004794$0,004811$0,004498 $0,004541$17,29K—-5.28%
2026. 01. 26.$0,004847$0,004850$0,004699 $0,004794$16,50K—-1.09%
2026. 01. 25.$0,004865$0,004904$0,004761 $0,004847$16,23K—-0.37%
2026. 01. 24.$0,004861$0,005113$0,004810 $0,004865$17,32K—+0.08%
2026. 01. 23.$0,004744$0,004940$0,004639 $0,004861$16,43K—+2.47%
2026. 01. 22.$0,004861$0,004880$0,004551 $0,004744$17,99K—-2.41%
2026. 01. 21.$0,004937$0,004964$0,004855 $0,004861$17,63K—-1.54%
2026. 01. 20.$0,005203$0,005256$0,004797 $0,004937$19,13K—-5.11%
2026. 01. 19.$0,005021$0,005400$0,004887 $0,005203$19,01K—+3.62%
2026. 01. 18.$0,005007$0,005034$0,004954 $0,005021$16,97K—+0.28%
2026. 01. 17.$0,004917$0,005019$0,004881 $0,005007$18,46K—+1.83%
2026. 01. 16.$0,004882$0,004968$0,004852 $0,004917$16,83K—+0.72%
2026. 01. 15.$0,004813$0,004910$0,004749 $0,004882$16,86K—+1.43%
2026. 01. 14.$0,004954$0,005013$0,004794 $0,004813$16,56K—-2.85%
2026. 01. 13.$0,004916$0,005035$0,004749 $0,004954$18,18K—+0.77%
2026. 01. 12.$0,004974$0,004982$0,004823 $0,004916$16,80K—-1.17%
2026. 01. 11.$0,005043$0,005043$0,004816 $0,004974$16,75K—-1.37%
2026. 01. 10.$0,004859$0,005437$0,004825 $0,005043$19,37K—+3.79%
2026. 01. 09.$0,004979$0,004988$0,004850 $0,004859$15,55K—-2.41%
2026. 01. 08.$0,005016$0,005047$0,004907 $0,004979$16,51K—-0.74%
2026. 01. 07.$0,005032$0,005080$0,004988 $0,005016$16,68K$3,78M-0.32%
2026. 01. 06.$0,005068$0,005114$0,004961 $0,005032$17,79K—-0.71%
2026. 01. 05.$0,005100$0,005174$0,004908 $0,005068$19,68K—-0.63%
2026. 01. 04.$0,005087$0,005175$0,005001 $0,005100$17,66K—+0.26%
2026. 01. 03.$0,005130$0,005175$0,005001 $0,005087$19,22K—-0.84%
2026. 01. 02.$0,005290$0,005290$0,005083 $0,005130$18,23K—-3.02%
2026. 01. 01.$0,005305$0,005324$0,005228 $0,005290$17,55K—-0.28%
2025. 12. 31.$0,005042$0,005459$0,004851 $0,005305$18,31K—+5.22%
2025. 12. 30.$0,004986$0,005050$0,004920 $0,005042$16,69K—+1.12%
2025. 12. 29.$0,004898$0,005082$0,004880 $0,004986$16,88K—+1.80%
2025. 12. 28.$0,004884$0,005055$0,004880 $0,004898$16,15K—+0.29%
2025. 12. 27.$0,004930$0,004963$0,004879 $0,004884$16,01K—-0.93%
2025. 12. 26.$0,005143$0,005222$0,004879 $0,004930$16,94K—-4.14%
2025. 12. 25.$0,005146$0,005257$0,005000 $0,005143$20,65K—-0.06%
2025. 12. 24.$0,005160$0,005225$0,005023 $0,005146$20,24K—-0.27%
2025. 12. 23.$0,005264$0,005289$0,005120 $0,005160$19,96K—-1.98%
2025. 12. 22.$0,005305$0,005479$0,005000 $0,005264$21,51K—-0.77%
2025. 12. 21.$0,005286$0,005402$0,005206 $0,005305$20,55K—+0.36%
2025. 12. 20.$0,005226$0,005534$0,005050 $0,005286$22,28K—+1.15%
2025. 12. 19.$0,005053$0,005788$0,005049 $0,005226$25,30K—+3.42%
2025. 12. 18.$0,005340$0,006081$0,004976 $0,005053$29,30K—-5.37%
2025. 12. 17.$0,005434$0,006552$0,005254 $0,005340$36,48K—-1.73%
2025. 12. 16.$0,005610$0,005647$0,005342 $0,005434$20,99K—-3.14%
2025. 12. 15.$0,005669$0,006662$0,005435 $0,005610$22,29K—-1.04%
2025. 12. 14.$0,006174$0,006174$0,005557 $0,005669$23,07K—-8.18%
2025. 12. 13.$0,005730$0,006307$0,005485 $0,006174$21,50K—+7.75%
2025. 12. 12.$0,006455$0,006925$0,005372 $0,005730$30,24K—-11.23%
2025. 12. 11.$0,005492$0,006557$0,005290 $0,006455$26,51K—+17.53%
2025. 12. 10.$0,005545$0,006507$0,005219 $0,005492$36,32K—-0.96%
2025. 12. 09.$0,005510$0,005818$0,005327 $0,005545$21,51K—+0.64%
2025. 12. 08.$0,005479$0,005589$0,005324 $0,005510$20,59K—+0.57%
2025. 12. 07.$0,005322$0,005732$0,005201 $0,005479$17,92K—+2.95%
2025. 12. 06.$0,005358$0,005532$0,005224 $0,005322$20,27K—-0.67%
2025. 12. 05.$0,005276$0,005510$0,005200 $0,005358$21,29K—+1.55%
2025. 12. 04.$0,005773$0,006063$0,005221 $0,005276$21,29K—-8.61%
2025. 12. 03.$0,005702$0,005910$0,005220 $0,005773$22,68K—+1.25%
2025. 12. 02.$0,005424$0,006015$0,005220 $0,005702$20,65K$4,30M+5.13%
2025. 12. 01.$0,005471$0,005588$0,005180 $0,005424$22,41K—-0.86%
2025. 11. 30.$0,005490$0,005763$0,005305 $0,005471$20,91K—-0.35%
2025. 11. 29.$0,005446$0,005867$0,005349 $0,005490$21,09K—+0.81%
2025. 11. 28.$0,005889$0,006665$0,005300 $0,005446$25,62K—-7.52%
2025. 11. 27.$0,005923$0,006077$0,005795 $0,005889$21,37K—-0.57%
2025. 11. 26.$0,005580$0,006395$0,005304 $0,005923$20,00K—+6.15%
2025. 11. 25.$0,005795$0,005963$0,005415 $0,005580$23,60K—-3.71%
2025. 11. 24.$0,006075$0,006328$0,005638 $0,005795$25,45K—-4.61%
2025. 11. 23.$0,006182$0,006217$0,006000 $0,006075$16,98K—-1.73%
2025. 11. 22.$0,006501$0,006602$0,006168 $0,006182$15,90K—-4.91%
2025. 11. 21.$0,006659$0,006834$0,006500 $0,006501$31,60K—-2.37%
2025. 11. 20.$0,006766$0,007240$0,006504 $0,006659$23,13K—-1.58%
2025. 11. 19.$0,006729$0,007717$0,006365 $0,006766$27,99K—+0.55%
2025. 11. 18.$0,007166$0,007306$0,006535 $0,006729$22,70K—-6.10%
2025. 11. 17.$0,006970$0,007550$0,006331 $0,007166$24,29K—+2.81%
2025. 11. 16.$0,007064$0,007179$0,006682 $0,006970$65,08K—-1.33%
2025. 11. 15.$0,007074$0,007260$0,006990 $0,007064$80,63K—-0.14%
2025. 11. 14.$0,007009$0,007523$0,006990 $0,007074$81,40K—+0.93%
2025. 11. 13.$0,007056$0,007218$0,006899 $0,007009$82,36K—-0.67%
2025. 11. 12.$0,007369$0,007420$0,007000 $0,007056$81,05K—-4.25%
2025. 11. 11.$0,007281$0,007860$0,007261 $0,007369$83,18K—+1.21%
2025. 11. 10.$0,007177$0,007431$0,007138 $0,007281$78,79K—+1.45%
2025. 11. 09.$0,007570$0,007580$0,007000 $0,007177$82,51K—-5.19%
2025. 11. 08.$0,007762$0,007899$0,007475 $0,007570$81,57K—-2.47%
2025. 11. 07.$0,007097$0,007813$0,007048 $0,007762$82,10K—+9.37%
2025. 11. 06.$0,007441$0,007700$0,006981 $0,007097$74,07K—-4.62%
2025. 11. 05.$0,007061$0,007860$0,006787 $0,007441$75,92K—+5.38%
2025. 11. 04.$0,007237$0,007483$0,006843 $0,007061$82,86K$5,33M-2.43%
2025. 11. 03.$0,007701$0,008340$0,007020 $0,007237$79,81K—-6.03%
2025. 11. 02.$0,007794$0,008216$0,007543 $0,007701$53,77K—-1.19%

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

Minden szekció