CoinXview PortfólióApp
HU
Coin: 1259Tőzsdék: 22Piaci kapitalizáció: $2,76T +0,88%24 órás vol.: $28,20BDominancia: BTC 58,6% ETH 10,8%ETH gázdíj: 4,4 gweiFélelem és kapzsiság: 64/100

Mintlayer (ML) árelőzmények

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

Havi hozamok ML

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026——————————-0,1%—-0%

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. 02.$0,005005$0,005007$0,004635 $0,004661$30,78K—-6.87%
2026. 11. 02.$0,005026$0,005031$0,005007 $0,005019$17,21K$1,94M-0.14%
2026. 11. 01.$0,005021$0,005022$0,004997 $0,005005$25,89K—-0.32%
2026. 11. 01.$0,005024$0,005031$0,005007 $0,005026$19,39K$1,94M+0.04%
2026. 10. 31.$0,004989$0,005028$0,004986 $0,005021$23,94K—+0.64%
2026. 10. 31.$0,005019$0,005043$0,005002 $0,005025$23,10K$1,94M+0.12%
2026. 10. 30.$0,004986$0,004995$0,004977 $0,004989$28,17K—+0.06%
2026. 10. 30.$0,005003$0,005029$0,004951 $0,005019$13,05K$1,94M+0.32%
2026. 10. 29.$0,005039$0,005039$0,004976 $0,004986$29,71K—-1.05%
2026. 10. 28.$0,005023$0,005063$0,005018 $0,005039$25,95K—+0.32%
2026. 10. 27.$0,005024$0,005027$0,005017 $0,005023$32,19K—-0.02%
2026. 10. 26.$0,005001$0,005027$0,005000 $0,005024$27,13K—+0.46%
2026. 10. 25.$0,005105$0,005109$0,004998 $0,005001$28,46K—-2.04%
2026. 10. 24.$0,005127$0,005128$0,005095 $0,005105$26,06K—-0.43%
2026. 10. 24.$0,005106$0,005177$0,005095 $0,005125$10,02K$1,97M+0.37%
2026. 10. 23.$0,005233$0,005233$0,005119 $0,005127$18,56K—-2.03%
2026. 10. 23.$0,005207$0,005284$0,004589 $0,005106$20,63K$1,97M-1.94%
2026. 10. 22.$0,005210$0,005265$0,005203 $0,005233$24,90K—+0.44%
2026. 10. 22.$0,005361$0,005411$0,005175 $0,005207$19,35K$1,19M-2.87%
2026. 10. 21.$0,005333$0,005353$0,005108 $0,005210$30,67K—-2.31%
2026. 10. 21.$0,005331$0,005478$0,005209 $0,005361$21,62K$1,23M+0.56%
2026. 10. 20.$0,005354$0,005376$0,005313 $0,005333$25,01K—-0.39%
2026. 10. 19.$0,005368$0,005423$0,005328 $0,005354$27,78K—-0.26%
2026. 10. 18.$0,005385$0,005389$0,005328 $0,005368$22,26K—-0.32%
2026. 10. 17.$0,005369$0,005423$0,005338 $0,005385$27,08K—+0.30%
2026. 10. 16.$0,005423$0,005426$0,005368 $0,005369$18,43K—-1.00%
2026. 10. 15.$0,005411$0,005511$0,005408 $0,005423$25,84K—+0.22%
2026. 10. 14.$0,005441$0,005444$0,005398 $0,005411$26,88K—-0.55%
2026. 10. 13.$0,005372$0,005467$0,005370 $0,005441$25,22K—+1.28%
2026. 10. 12.$0,005396$0,005441$0,005344 $0,005372$29,77K—-0.44%
2026. 10. 11.$0,005377$0,005423$0,005355 $0,005396$25,29K—+0.35%
2026. 10. 10.$0,005617$0,005619$0,005360 $0,005377$28,81K—-4.27%
2026. 10. 09.$0,005593$0,005826$0,005581 $0,005617$43,04K—+0.43%
2026. 10. 08.$0,005561$0,005600$0,005525 $0,005593$28,98K—+0.58%
2026. 10. 07.$0,005540$0,005600$0,005517 $0,005561$27,52K—+0.38%
2026. 10. 06.$0,005466$0,005560$0,005448 $0,005540$30,22K—+1.35%
2026. 10. 05.$0,005508$0,005519$0,005408 $0,005466$30,30K—-0.76%
2026. 10. 04.$0,005603$0,005615$0,005504 $0,005508$28,53K—-1.70%
2026. 10. 03.$0,005667$0,005767$0,005567 $0,005603$14,05K—-1.13%
2026. 10. 02.$0,005772$0,005777$0,005627 $0,005667$24,56K—-1.82%
2026. 10. 01.$0,005738$0,005809$0,005698 $0,005772$28,43K—+0.59%
2026. 09. 30.$0,005797$0,005828$0,005729 $0,005738$27,98K—-1.02%
2026. 09. 29.$0,005796$0,005808$0,005776 $0,005797$29,40K—+0.02%
2026. 09. 28.$0,005829$0,005832$0,005784 $0,005796$28,49K—-0.57%
2026. 09. 27.$0,005522$0,006005$0,005491 $0,005829$32,55K—+5.56%
2026. 09. 26.$0,005552$0,005625$0,005495 $0,005522$25,44K—-0.54%
2026. 09. 25.$0,005629$0,005728$0,005515 $0,005552$37,23K—-1.37%
2026. 09. 24.$0,005489$0,005649$0,005484 $0,005629$27,33K—+2.55%
2026. 09. 23.$0,005494$0,005507$0,005482 $0,005489$30,30K—-0.09%
2026. 09. 22.$0,005507$0,005519$0,005462 $0,005494$27,72K—-0.24%
2026. 09. 21.$0,005476$0,005509$0,005423 $0,005507$25,29K—+0.57%
2026. 09. 20.$0,005452$0,005572$0,005451 $0,005476$29,93K—+0.44%
2026. 09. 19.$0,005504$0,005504$0,005437 $0,005452$26,43K—-0.94%
2026. 09. 18.$0,005405$0,005572$0,005386 $0,005504$28,44K—+1.83%
2026. 09. 17.$0,005378$0,005410$0,005368 $0,005405$28,66K—+0.50%
2026. 09. 16.$0,005388$0,005401$0,005369 $0,005378$27,17K—-0.19%
2026. 09. 15.$0,005499$0,005520$0,005360 $0,005388$28,18K—-2.02%
2026. 09. 14.$0,005758$0,005763$0,005461 $0,005499$22,86K—-4.50%
2026. 09. 13.$0,005804$0,005808$0,005756 $0,005758$23,58K—-0.79%
2026. 09. 12.$0,005930$0,005937$0,005798 $0,005804$28,82K—-2.12%
2026. 09. 11.$0,005937$0,005958$0,005927 $0,005930$29,17K—-0.12%
2026. 09. 10.$0,005968$0,005984$0,005927 $0,005937$30,25K—-0.52%
2026. 09. 09.$0,005985$0,005996$0,005956 $0,005968$25,99K—-0.28%
2026. 09. 08.$0,006001$0,006028$0,005962 $0,005985$24,19K—-0.27%
2026. 09. 07.$0,006001$0,006061$0,005923 $0,006001$35,48K—+0.00%
2026. 09. 06.$0,006011$0,006015$0,005969 $0,006001$27,48K—-0.17%
2026. 09. 05.$0,006051$0,006052$0,006002 $0,006011$29,09K—-0.66%
2026. 09. 04.$0,006024$0,006064$0,006011 $0,006051$22,84K—+0.45%
2026. 09. 03.$0,006043$0,006152$0,006004 $0,006024$33,25K—-0.31%
2026. 09. 02.$0,006100$0,006100$0,006037 $0,006043$29,17K—-0.93%
2026. 09. 01.$0,006048$0,006120$0,006009 $0,006100$34,05K—+0.86%
2026. 08. 31.$0,006074$0,006081$0,006048 $0,006048$28,37K—-0.43%
2026. 08. 30.$0,006103$0,006108$0,006071 $0,006074$28,79K—-0.48%
2026. 08. 29.$0,006107$0,006118$0,006100 $0,006103$30,95K—-0.07%
2026. 08. 28.$0,006113$0,006128$0,006101 $0,006107$30,58K—-0.10%
2026. 08. 27.$0,006122$0,006125$0,006101 $0,006113$24,47K—-0.15%
2026. 08. 26.$0,006135$0,006140$0,006108 $0,006122$29,63K—-0.21%
2026. 08. 25.$0,006142$0,006153$0,006123 $0,006135$25,50K—-0.11%
2026. 08. 24.$0,006144$0,006157$0,006107 $0,006142$26,23K—-0.03%
2026. 08. 23.$0,006201$0,006207$0,006124 $0,006144$23,43K—-0.92%
2026. 08. 22.$0,006173$0,006270$0,006100 $0,006201$28,69K—+0.45%
2026. 08. 21.$0,006077$0,006237$0,006070 $0,006173$32,63K—+1.58%
2026. 08. 20.$0,006064$0,006108$0,006061 $0,006077$28,54K—+0.21%
2026. 08. 19.$0,006051$0,006108$0,006011 $0,006064$26,24K—+0.21%
2026. 08. 18.$0,006082$0,006087$0,006050 $0,006051$30,67K—-0.51%
2026. 08. 17.$0,006103$0,006108$0,006064 $0,006082$30,61K—-0.34%
2026. 08. 16.$0,006075$0,006216$0,006050 $0,006103$27,54K—+0.46%
2026. 08. 15.$0,006042$0,006085$0,006038 $0,006075$30,99K—+0.55%
2026. 08. 14.$0,006049$0,006062$0,006007 $0,006042$27,44K—-0.12%
2026. 08. 13.$0,006061$0,006062$0,006036 $0,006049$28,10K—-0.20%
2026. 08. 12.$0,006109$0,006135$0,006047 $0,006061$29,25K—-0.79%
2026. 08. 11.$0,006028$0,006120$0,006002 $0,006109$31,74K—+1.34%
2026. 08. 10.$0,006057$0,006074$0,006018 $0,006028$28,07K—-0.48%
2026. 08. 09.$0,006123$0,006132$0,006050 $0,006057$31,47K—-1.08%
2026. 08. 08.$0,006140$0,006144$0,006050 $0,006123$27,37K—-0.28%
2026. 08. 07.$0,006146$0,006152$0,006125 $0,006140$30,34K—-0.10%
2026. 08. 06.$0,006157$0,006159$0,006125 $0,006146$27,93K—-0.18%
2026. 08. 05.$0,006164$0,006169$0,006150 $0,006157$27,96K—-0.11%
2026. 08. 04.$0,006232$0,006235$0,006150 $0,006164$30,23K—-1.09%
2026. 08. 03.$0,006270$0,006281$0,006225 $0,006232$29,64K—-0.61%
2026. 08. 02.$0,006226$0,006274$0,006201 $0,006270$30,46K—+0.71%
2026. 08. 01.$0,006217$0,006270$0,006200 $0,006226$25,40K—+0.14%
2026. 07. 31.$0,006247$0,006275$0,006208 $0,006217$24,84K—-0.48%
2026. 07. 30.$0,006261$0,006293$0,006216 $0,006247$25,65K—-0.22%
2026. 07. 29.$0,006224$0,006288$0,006200 $0,006261$26,81K—+0.59%
2026. 07. 28.$0,006238$0,006261$0,006202 $0,006224$25,35K—-0.22%
2026. 07. 27.$0,006258$0,006295$0,006204 $0,006238$27,68K—-0.32%
2026. 07. 26.$0,006204$0,006266$0,006180 $0,006258$26,13K—+0.87%
2026. 07. 25.$0,006187$0,006231$0,006167 $0,006204$25,36K—+0.27%
2026. 07. 24.$0,006215$0,006247$0,006175 $0,006187$29,01K—-0.45%
2026. 07. 23.$0,006249$0,006270$0,006153 $0,006215$31,54K—-0.54%
2026. 07. 22.$0,006181$0,006303$0,006178 $0,006249$32,53K—+1.10%
2026. 07. 21.$0,006203$0,006203$0,006170 $0,006181$22,63K—-0.35%
2026. 07. 20.$0,006199$0,006270$0,006150 $0,006203$26,61K—+0.06%
2026. 07. 19.$0,006198$0,006226$0,006180 $0,006199$31,01K—+0.02%
2026. 07. 18.$0,006205$0,006226$0,006184 $0,006198$23,93K—-0.11%
2026. 07. 17.$0,006337$0,006339$0,006200 $0,006205$27,41K—-2.08%
2026. 07. 16.$0,006305$0,006360$0,006288 $0,006337$26,60K—+0.51%
2026. 07. 15.$0,006309$0,006346$0,006287 $0,006305$28,57K—-0.06%
2026. 07. 14.$0,006312$0,006336$0,006296 $0,006309$30,21K—-0.05%
2026. 07. 13.$0,006305$0,006360$0,006265 $0,006312$31,27K—+0.11%
2026. 07. 12.$0,006338$0,006445$0,006288 $0,006305$28,58K—-0.52%
2026. 07. 11.$0,006297$0,006356$0,006263 $0,006338$23,32K—+0.65%
2026. 07. 10.$0,006398$0,006546$0,006200 $0,006297$28,80K—-1.58%
2026. 07. 09.$0,006334$0,006401$0,006298 $0,006398$26,06K—+1.01%
2026. 07. 08.$0,006314$0,006360$0,006275 $0,006334$28,86K—+0.32%
2026. 07. 07.$0,006481$0,006508$0,006221 $0,006314$31,38K—-2.58%
2026. 07. 06.$0,006614$0,006620$0,006480 $0,006481$27,71K—-2.01%
2026. 07. 05.$0,006624$0,006638$0,006598 $0,006614$32,69K—-0.15%
2026. 07. 04.$0,006636$0,006659$0,006570 $0,006624$26,28K—-0.18%
2026. 07. 03.$0,006741$0,006760$0,006590 $0,006636$27,59K—-1.56%
2026. 07. 02.$0,006587$0,006760$0,006550 $0,006741$40,92K—+2.34%
2026. 07. 01.$0,006573$0,006597$0,006571 $0,006587$31,70K—+0.21%
2026. 06. 30.$0,006605$0,006607$0,006570 $0,006573$30,56K—-0.48%
2026. 06. 29.$0,006655$0,006655$0,006592 $0,006605$31,73K—-0.75%
2026. 06. 28.$0,006640$0,006660$0,006621 $0,006655$30,10K—+0.23%
2026. 06. 27.$0,006673$0,006674$0,006637 $0,006640$31,25K—-0.49%
2026. 06. 26.$0,006673$0,006691$0,006620 $0,006673$33,75K—+0.00%
2026. 06. 25.$0,006647$0,006717$0,006620 $0,006673$28,54K—+0.39%
2026. 06. 24.$0,006927$0,006937$0,006630 $0,006647$30,95K—-4.04%
2026. 06. 23.$0,006901$0,006980$0,006894 $0,006927$31,34K—+0.38%
2026. 06. 22.$0,006917$0,006941$0,006870 $0,006901$27,56K—-0.23%
2026. 06. 21.$0,006899$0,006950$0,006882 $0,006917$32,32K—+0.26%
2026. 06. 20.$0,006961$0,007020$0,006870 $0,006899$35,77K—-0.89%
2026. 06. 19.$0,006792$0,006990$0,006750 $0,006961$34,85K—+2.49%
2026. 06. 18.$0,006770$0,006860$0,006765 $0,006792$26,78K—+0.32%
2026. 06. 17.$0,006713$0,006809$0,006710 $0,006770$28,40K—+0.85%
2026. 06. 16.$0,006724$0,006810$0,006703 $0,006713$27,64K—-0.16%
2026. 06. 15.$0,006758$0,006800$0,006690 $0,006724$28,90K—-0.50%
2026. 06. 14.$0,006766$0,006829$0,006730 $0,006758$26,38K—-0.12%
2026. 06. 13.$0,006760$0,006850$0,006750 $0,006766$28,53K—+0.09%
2026. 06. 12.$0,006841$0,006844$0,006750 $0,006760$27,69K—-1.18%
2026. 06. 11.$0,006530$0,006940$0,006500 $0,006841$50,28K—+4.76%
2026. 06. 10.$0,006540$0,006580$0,006480 $0,006530$39,70K—-0.15%
2026. 06. 09.$0,006570$0,006600$0,006490 $0,006540$37,24K—-0.46%
2026. 06. 08.$0,006600$0,006650$0,006560 $0,006570$41,17K—-0.45%
2026. 06. 07.$0,006560$0,006640$0,006540 $0,006600$39,72K—+0.61%
2026. 06. 06.$0,006590$0,006610$0,006540 $0,006560$40,59K—-0.46%
2026. 06. 05.$0,006640$0,006680$0,006500 $0,006590$40,25K—-0.75%
2026. 06. 04.$0,006690$0,006760$0,006630 $0,006640$41,09K—-0.75%
2026. 06. 03.$0,006740$0,006780$0,006630 $0,006690$41,57K—-0.74%
2026. 06. 02.$0,006760$0,006810$0,006710 $0,006740$39,67K—-0.30%
2026. 06. 01.$0,006810$0,006830$0,006730 $0,006760$37,00K—-0.73%
2026. 05. 31.$0,006840$0,006860$0,006780 $0,006810$37,47K—-0.44%
2026. 05. 30.$0,006870$0,006890$0,006790 $0,006840$34,40K—-0.44%
2026. 05. 29.$0,006850$0,006900$0,006800 $0,006870$31,58K—+0.29%
2026. 05. 28.$0,006830$0,006880$0,006750 $0,006850$33,47K—+0.29%
2026. 05. 27.$0,006690$0,006860$0,006690 $0,006830$39,05K—+2.09%
2026. 05. 26.$0,006720$0,006790$0,006670 $0,006690$34,71K—-0.45%
2026. 05. 25.$0,006710$0,006760$0,006650 $0,006720$37,44K—+0.15%
2026. 05. 24.$0,006770$0,006810$0,006690 $0,006710$29,36K—-0.89%
2026. 05. 23.$0,006740$0,006800$0,006730 $0,006770$33,84K—+0.45%
2026. 05. 22.$0,006960$0,006990$0,006730 $0,006740$39,54K—-3.16%
2026. 05. 21.$0,006950$0,007030$0,006920 $0,006960$33,49K—+0.14%
2026. 05. 20.$0,006780$0,007040$0,006750 $0,006950$45,70K—+2.51%
2026. 05. 19.$0,006880$0,007020$0,006750 $0,006780$41,21K—-1.45%
2026. 05. 18.$0,006620$0,006900$0,006550 $0,006880$31,74K—+3.93%
2026. 05. 17.$0,006710$0,006990$0,006530 $0,006620$46,40K—-1.34%
2026. 05. 16.$0,007010$0,007020$0,006610 $0,006710$42,37K—-4.28%
2026. 05. 15.$0,006770$0,007030$0,006700 $0,007010$49,35K—+3.55%
2026. 05. 14.$0,007090$0,007460$0,006650 $0,006770$100,36K—-4.51%
2026. 05. 13.$0,007140$0,009810$0,006880 $0,007090$261,41K—-0.70%
2026. 05. 12.$0,007820$0,009040$0,007010 $0,007140$170,25K—-8.70%
2026. 05. 11.$0,007210$0,01420$0,007140 $0,007820$246,06K—+8.46%
2026. 05. 10.$0,007010$0,007770$0,006960 $0,007210$78,22K—+2.85%
2026. 05. 09.$0,006960$0,007080$0,006940 $0,007010$36,41K—+0.72%
2026. 05. 08.$0,007000$0,007080$0,006950 $0,006960$34,99K—-0.57%
2026. 05. 07.$0,007030$0,007080$0,006940 $0,007000$36,51K—-0.43%
2026. 05. 06.$0,007020$0,007060$0,006980 $0,007030$32,72K—+0.14%
2026. 05. 05.$0,007050$0,007100$0,006960 $0,007020$36,57K—-0.43%
2026. 05. 04.$0,006970$0,007080$0,006910 $0,007050$35,59K—+1.15%
2026. 05. 03.$0,007010$0,007060$0,006910 $0,006970$37,96K—-0.57%
2026. 05. 02.$0,007050$0,007140$0,006970 $0,007010$41,86K—-0.57%
2026. 05. 01.$0,007020$0,007130$0,007000 $0,007050$41,71K—+0.43%
2026. 04. 30.$0,006940$0,007060$0,006920 $0,007020$35,70K—+1.15%
2026. 04. 29.$0,006870$0,007020$0,006870 $0,006940$34,23K—+1.02%
2026. 04. 28.$0,007160$0,007170$0,006810 $0,006870$37,68K—-4.05%
2026. 04. 27.$0,007130$0,007170$0,007060 $0,007160$36,68K—+0.42%
2026. 04. 26.$0,007120$0,007220$0,007080 $0,007130$38,35K—+0.14%
2026. 04. 25.$0,007120$0,007240$0,007040 $0,007120$43,88K—+0.00%
2026. 04. 24.$0,007150$0,007200$0,007070 $0,007120$40,36K—-0.42%
2026. 04. 23.$0,007300$0,007380$0,007110 $0,007150$40,88K—-2.05%
2026. 04. 22.$0,007250$0,007340$0,007200 $0,007300$33,51K—+0.69%
2026. 04. 21.$0,007220$0,007310$0,007180 $0,007250$32,63K—+0.42%
2026. 04. 20.$0,007380$0,007560$0,007120 $0,007220$45,15K—-2.17%
2026. 04. 19.$0,006830$0,007430$0,006810 $0,007380$42,85K—+8.05%
2026. 04. 18.$0,006850$0,006900$0,006790 $0,006830$35,62K—-0.29%
2026. 04. 17.$0,006760$0,006870$0,006730 $0,006850$35,92K—+1.33%
2026. 04. 16.$0,006730$0,006800$0,006690 $0,006760$35,06K—+0.45%
2026. 04. 15.$0,006750$0,006790$0,006660 $0,006730$37,57K—-0.30%
2026. 04. 14.$0,006690$0,006790$0,006630 $0,006750$36,35K—+0.90%
2026. 04. 13.$0,006800$0,006820$0,006670 $0,006690$37,13K—-1.62%
2026. 04. 12.$0,006870$0,006900$0,006750 $0,006800$36,85K—-1.02%
2026. 04. 11.$0,006880$0,006940$0,006830 $0,006870$33,64K—-0.15%
2026. 04. 10.$0,006870$0,006930$0,006790 $0,006880$36,03K—+0.15%
2026. 04. 09.$0,006750$0,006950$0,006720 $0,006870$38,53K—+1.78%
2026. 04. 08.$0,006780$0,006780$0,006720 $0,006750$33,07K—-0.44%
2026. 04. 07.$0,006650$0,006780$0,006590 $0,006780$36,60K—+1.95%
2026. 04. 06.$0,006640$0,006680$0,006610 $0,006650$32,92K—+0.15%
2026. 04. 05.$0,006620$0,006700$0,006610 $0,006640$35,37K—+0.30%
2026. 04. 04.$0,006650$0,006680$0,006600 $0,006620$34,49K—-0.45%
2026. 04. 03.$0,006640$0,006690$0,006590 $0,006650$31,57K—+0.15%
2026. 04. 02.$0,006690$0,006720$0,006630 $0,006640$32,39K—-0.75%
2026. 04. 01.$0,006800$0,006810$0,006670 $0,006690$34,07K—-1.62%
2026. 03. 31.$0,006760$0,006820$0,006720 $0,006800$34,79K—+0.59%
2026. 03. 30.$0,006560$0,006900$0,006510 $0,006760$38,36K—+3.05%
2026. 03. 29.$0,006770$0,006820$0,006510 $0,006560$39,76K—-3.10%
2026. 03. 27.$0,006800$0,006820$0,006740 $0,006820$33,89K—+0.29%
2026. 03. 26.$0,006770$0,006890$0,006700 $0,006800$43,48K—+0.44%
2026. 03. 25.$0,006910$0,006970$0,006720 $0,006770$39,75K—-2.03%
2026. 03. 24.$0,006980$0,007040$0,006910 $0,006910$36,48K—-1.00%
2026. 03. 23.$0,007030$0,007050$0,006910 $0,006980$36,43K—-0.71%
2026. 03. 22.$0,007090$0,007120$0,006950 $0,007030$33,22K—-0.85%
2026. 03. 21.$0,007060$0,007110$0,006990 $0,007090$35,79K—+0.42%
2026. 03. 20.$0,007070$0,007110$0,007010 $0,007060$35,07K—-0.14%
2026. 03. 19.$0,007050$0,007100$0,006930 $0,007070$39,93K—+0.28%
2026. 03. 18.$0,007040$0,007090$0,006990 $0,007050$36,76K—+0.14%
2026. 03. 17.$0,007120$0,007170$0,006990 $0,007040$34,94K—-1.12%
2026. 03. 16.$0,007150$0,007210$0,007080 $0,007120$35,60K—-0.42%
2026. 03. 15.$0,007090$0,007210$0,007070 $0,007150$36,63K—+0.85%
2026. 03. 14.$0,007070$0,007140$0,007030 $0,007090$36,52K—+0.28%
2026. 03. 13.$0,007080$0,007160$0,007010 $0,007070$37,43K—-0.14%
2026. 03. 12.$0,007020$0,007110$0,006930 $0,007080$34,58K—+0.85%
2026. 03. 11.$0,007000$0,007070$0,006940 $0,007020$35,54K—+0.29%
2026. 03. 10.$0,007520$0,007560$0,006920 $0,007000$39,93K—-6.91%
2026. 03. 09.$0,007530$0,007540$0,007460 $0,007520$32,30K—-0.13%
2026. 03. 08.$0,007470$0,007660$0,007430 $0,007530$42,93K—+0.80%
2026. 03. 07.$0,007530$0,007540$0,007440 $0,007470$33,70K—-0.80%
2026. 03. 06.$0,007550$0,007580$0,007410 $0,007530$38,37K—-0.26%
2026. 03. 05.$0,007640$0,007670$0,007530 $0,007550$34,78K—-1.18%
2026. 03. 04.$0,007530$0,007830$0,007510 $0,007640$44,50K—+1.46%
2026. 03. 03.$0,007790$0,007850$0,007450 $0,007530$39,49K—-3.34%
2026. 03. 02.$0,007760$0,007900$0,007720 $0,007790$36,92K—+0.39%
2026. 03. 01.$0,007840$0,007900$0,007720 $0,007760$33,75K—-1.02%
2026. 02. 28.$0,007880$0,007900$0,007650 $0,007840$33,16K—-0.51%
2026. 02. 27.$0,008010$0,008030$0,007870 $0,007880$37,73K—-1.62%
2026. 02. 26.$0,008040$0,008110$0,007930 $0,008010$34,25K—-0.37%
2026. 02. 25.$0,008110$0,008150$0,008020 $0,008040$36,38K—-0.86%
2026. 02. 24.$0,008030$0,008270$0,007980 $0,008110$40,65K—+1.00%
2026. 02. 23.$0,008130$0,008150$0,007900 $0,008030$35,12K—-1.23%
2026. 02. 22.$0,008340$0,008430$0,008110 $0,008130$29,15K—-2.52%
2026. 02. 21.$0,008780$0,008880$0,008290 $0,008340$52,84K—-5.01%
2026. 02. 20.$0,008720$0,008840$0,008690 $0,008780$31,56K—+0.69%
2026. 02. 19.$0,008860$0,009050$0,008680 $0,008720$39,03K—-1.58%
2026. 02. 18.$0,008950$0,009010$0,008800 $0,008860$30,50K—-1.01%
2026. 02. 17.$0,009010$0,009050$0,008880 $0,008950$29,67K—-0.67%
2026. 02. 16.$0,009070$0,009230$0,008950 $0,009010$30,70K—-0.66%
2026. 02. 15.$0,009140$0,009220$0,009050 $0,009070$29,93K—-0.77%
2026. 02. 14.$0,009040$0,009260$0,009020 $0,009140$26,65K—+1.11%
2026. 02. 13.$0,008720$0,009100$0,008630 $0,009040$33,92K—+3.67%
2026. 02. 12.$0,009970$0,009970$0,007820 $0,008720$47,61K—-12.54%
2026. 02. 11.$0,009880$0,01012$0,009660 $0,009970$32,35K—+0.91%
2026. 02. 10.$0,01014$0,01025$0,009820 $0,009880$29,20K—-2.56%
2026. 02. 09.$0,01057$0,01067$0,01008 $0,01014$33,75K—-4.07%
2026. 02. 08.$0,01054$0,01071$0,01049 $0,01057$27,57K—+0.28%
2026. 02. 07.$0,01066$0,01075$0,01048 $0,01054$32,10K—-1.13%
2026. 02. 06.$0,009790$0,01087$0,009790 $0,01066$60,37K—+8.89%
2026. 02. 05.$0,01010$0,01019$0,009750 $0,009790$46,21K—-3.07%
2026. 02. 04.$0,01060$0,01068$0,01004 $0,01010$28,96K—-4.72%
2026. 02. 03.$0,01225$0,01226$0,01050 $0,01060$48,27K—-13.47%
2026. 02. 02.$0,01400$0,01545$0,01205 $0,01225$112,56K—-12.50%
2026. 02. 01.$0,01399$0,01448$0,01294 $0,01400$37,48K—+0.07%
2026. 01. 31.$0,01499$0,01500$0,01358 $0,01399$34,67K—-6.67%
2026. 01. 30.$0,01598$0,01602$0,01497 $0,01499$28,62K—-6.20%
2026. 01. 29.$0,01660$0,01800$0,01565 $0,01598$35,06K—-3.73%
2026. 01. 28.$0,01684$0,01900$0,01647 $0,01660$43,10K—-1.43%
2026. 01. 27.$0,01707$0,01793$0,01680 $0,01684$29,51K—-1.35%
2026. 01. 26.$0,01720$0,01728$0,01650 $0,01707$35,59K—-0.76%
2026. 01. 25.$0,01904$0,01908$0,01692 $0,01720$28,50K—-9.66%
2026. 01. 24.$0,01817$0,01956$0,01779 $0,01904$35,84K—+4.79%
2026. 01. 23.$0,01978$0,02003$0,01782 $0,01817$33,03K—-8.14%
2026. 01. 22.$0,02219$0,02424$0,01879 $0,01978$223,66K—-10.86%
2026. 01. 21.$0,01802$0,02500$0,01730 $0,02219$305,88K—+23.14%
2026. 01. 20.$0,01705$0,02177$0,01434 $0,01802$133,15K—+5.69%
2026. 01. 19.$0,01278$0,01770$0,01256 $0,01705$68,34K—+33.41%
2026. 01. 18.$0,01315$0,01350$0,01251 $0,01278$27,39K—-2.81%
2026. 01. 17.$0,01391$0,01445$0,01302 $0,01315$31,96K—-5.46%
2026. 01. 16.$0,01466$0,01657$0,01365 $0,01391$47,34K—-5.12%
2026. 01. 15.$0,01304$0,01581$0,01300 $0,01466$45,35K—+12.42%
2026. 01. 14.$0,01162$0,01357$0,01158 $0,01304$40,95K—+12.22%
2026. 01. 13.$0,01155$0,01216$0,01147 $0,01162$37,10K—+0.61%
2026. 01. 12.$0,01150$0,01237$0,01130 $0,01155$35,09K—+0.43%
2026. 01. 11.$0,01172$0,01228$0,01147 $0,01150$26,85K—-1.88%
2026. 01. 10.$0,01069$0,01476$0,01069 $0,01172$102,05K—+9.64%
2026. 01. 09.$0,01075$0,01182$0,01051 $0,01069$86,00K—-0.56%
2026. 01. 08.$0,009730$0,01385$0,009520 $0,01075$240,09K—+10.48%
2026. 01. 07.$0,01013$0,01017$0,009620 $0,009730$27,55K—-3.95%
2026. 01. 06.$0,009960$0,01021$0,009930 $0,01013$32,39K—+1.71%
2026. 01. 05.$0,009660$0,009980$0,009620 $0,009960$31,36K—+3.11%
2026. 01. 04.$0,009220$0,009860$0,009190 $0,009660$30,00K—+4.77%
2026. 01. 03.$0,009280$0,009730$0,009220 $0,009220$34,18K—-0.65%
2026. 01. 02.$0,009240$0,009410$0,009190 $0,009280$34,88K—+0.43%
2026. 01. 01.$0,009180$0,009270$0,009150 $0,009240$24,48K—+0.65%
2025. 12. 31.$0,009170$0,009240$0,009060 $0,009180$28,73K—+0.11%
2025. 12. 30.$0,009170$0,009180$0,009110 $0,009170$27,05K—+0.00%
2025. 12. 29.$0,009200$0,009230$0,009140 $0,009170$32,82K—-0.33%
2025. 12. 28.$0,009570$0,009610$0,009130 $0,009200$32,73K—-3.87%
2025. 12. 27.$0,009200$0,009720$0,008980 $0,009570$38,24K—+4.02%
2025. 12. 26.$0,009710$0,009780$0,009160 $0,009200$43,70K—-5.25%
2025. 12. 25.$0,009970$0,01012$0,009680 $0,009710$39,75K—-2.61%
2025. 12. 24.$0,009470$0,009980$0,009260 $0,009970$36,98K—+5.28%
2025. 12. 23.$0,009790$0,009810$0,009270 $0,009470$38,12K—-3.27%
2025. 12. 22.$0,009780$0,01001$0,009660 $0,009790$43,44K—+0.10%
2025. 12. 21.$0,009790$0,009810$0,009240 $0,009780$39,21K—-0.10%
2025. 12. 20.$0,009900$0,01017$0,009750 $0,009790$45,28K—-1.11%
2025. 12. 19.$0,009980$0,01000$0,009340 $0,009900$52,48K—-0.80%
2025. 12. 18.$0,009860$0,01002$0,009830 $0,009980$40,52K—+1.22%
2025. 12. 17.$0,01024$0,01056$0,009830 $0,009860$32,62K—-3.71%
2025. 12. 16.$0,01126$0,01139$0,01020 $0,01024$31,89K—-9.06%
2025. 12. 15.$0,01229$0,01231$0,01120 $0,01126$30,09K—-8.38%
2025. 12. 14.$0,01219$0,01244$0,01201 $0,01229$31,86K—+0.82%
2025. 12. 13.$0,01207$0,01220$0,01196 $0,01219$29,39K—+0.99%
2025. 12. 12.$0,01211$0,01216$0,01196 $0,01207$27,09K—-0.33%
2025. 12. 11.$0,01214$0,01230$0,01206 $0,01211$29,34K—-0.25%
2025. 12. 10.$0,01238$0,01243$0,01204 $0,01214$28,58K—-1.94%
2025. 12. 09.$0,01238$0,01314$0,01222 $0,01238$49,77K—+0.00%
2025. 12. 08.$0,01258$0,01266$0,01234 $0,01238$18,99K—-1.59%
2025. 12. 07.$0,01238$0,01259$0,01216 $0,01258$17,05K—+1.62%
2025. 12. 06.$0,01259$0,01261$0,01230 $0,01238$20,25K—-1.67%
2025. 12. 05.$0,01268$0,01276$0,01236 $0,01259$18,02K—-0.71%
2025. 12. 04.$0,01233$0,01279$0,01226 $0,01268$18,88K—+2.84%
2025. 12. 03.$0,01303$0,01305$0,01231 $0,01233$56,98K—-5.37%
2025. 12. 02.$0,01253$0,01306$0,01236 $0,01303$64,27K—+3.99%
2025. 12. 01.$0,01291$0,01291$0,01226 $0,01253$16,81K—-2.94%
2025. 11. 30.$0,01345$0,01362$0,01271 $0,01291$18,14K—-4.01%
2025. 11. 29.$0,01348$0,01353$0,01337 $0,01345$16,49K—-0.22%
2025. 11. 28.$0,01362$0,01370$0,01341 $0,01348$16,24K—-1.03%
2025. 11. 27.$0,01394$0,01397$0,01346 $0,01362$19,08K—-2.30%
2025. 11. 26.$0,01381$0,01406$0,01378 $0,01394$17,71K—+0.94%
2025. 11. 25.$0,01369$0,01432$0,01365 $0,01381$30,16K—+0.88%
2025. 11. 24.$0,01283$0,01633$0,01276 $0,01369$87,41K—+6.70%
2025. 11. 23.$0,01302$0,01317$0,01280 $0,01283$17,15K—-1.46%
2025. 11. 22.$0,01288$0,01315$0,01210 $0,01302$21,44K—+1.09%
2025. 11. 21.$0,01369$0,01376$0,01266 $0,01288$24,47K—-5.92%
2025. 11. 20.$0,01494$0,01494$0,01331 $0,01369$38,34K—-8.37%
2025. 11. 19.$0,01483$0,01512$0,01469 $0,01494$18,98K—+0.74%
2025. 11. 18.$0,01554$0,01567$0,01364 $0,01483$31,30K—-4.57%
2025. 11. 17.$0,01651$0,01651$0,01537 $0,01554$23,57K—-5.88%
2025. 11. 16.$0,01681$0,01684$0,01642 $0,01651$16,63K—-1.78%
2025. 11. 15.$0,01734$0,01743$0,01665 $0,01681$19,47K—-3.06%
2025. 11. 14.$0,01722$0,01757$0,01710 $0,01734$18,94K—+0.70%
2025. 11. 13.$0,01753$0,01756$0,01693 $0,01722$18,65K—-1.77%
2025. 11. 12.$0,01776$0,01782$0,01724 $0,01753$18,01K—-1.30%
2025. 11. 11.$0,01781$0,01797$0,01767 $0,01776$15,88K—-0.28%
2025. 11. 10.$0,01770$0,01832$0,01744 $0,01781$20,44K—+0.62%
2025. 11. 09.$0,01764$0,01780$0,01745 $0,01770$16,90K—+0.34%
2025. 11. 08.$0,01800$0,01810$0,01755 $0,01764$17,30K—-2.00%
2025. 11. 07.$0,01760$0,01823$0,01755 $0,01800$20,50K—+2.27%
2025. 11. 06.$0,01686$0,01902$0,01685 $0,01760$38,32K—+4.39%
2025. 11. 05.$0,01783$0,01923$0,01551 $0,01686$108,99K—-5.44%
2025. 11. 04.$0,01810$0,01815$0,01735 $0,01783$21,97K—-1.49%

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

Minden szekció