CoinXview PortfólióApp
HU
Coin: 1258Tőzsdék: 22Piaci kapitalizáció: $2,78T +0,61%24 órás vol.: $24,05BDominancia: BTC 58,6% ETH 10,3%ETH gázdíj: 0,13 gweiFélelem és kapzsiság: 57/100

Ocean Protocol (OCEAN) árelőzmények

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

Havi hozamok OCEAN

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026-18%-16%+25%+0,0%+3,0%-15%-10%+41%+11%-19%——-14%
2025-19%-35%-26%+51%+10%-16%+23%-26%-14%+24%-23%-33%-73%
2024-17%+100%+53%-35%+6,7%-32%-18%-2,0%+36%-17%+46%-33%+6%
2023+114%+10%-7,1%+1,6%+3,0%-14%+7,3%-6,6%+0,2%+16%+26%+7,1%+210%
2022—————————+5,4%-19%+15%-1%
Havi átlag+15%+15%+11%+4,4%+5,7%-19%+0,3%+1,6%+8,2%+7,2%+7,7%-11%
Emelkedő évek1/42/42/42/44/40/42/41/43/43/42/42/4

Változás az egyes hónapok első napjának nyitóárától az utolsó napjának záróáráig (UTC); a folyó hónap az aktuális állást mutatja (szaggatott vonal). A „Teljes év” az adatokat tartalmazó hónapok kamatos eredménye. A múltbeli teljesítmény nem garantálja a jövőbeli eredményeket.

Teljes előzmény letöltése (CSV, Excelben nyílik meg)

DátumNyitóCsúcsMélypontZáróVolumenPiaci kapitalizációVáltozás
2026. 10. 28.$0,1268$0,1289$0,1265 $0,1282$2,41K$30,92M+1.10%
2026. 10. 27.$0,1270$0,1281$0,1254 $0,1268$6,46K$30,58M-0.16%
2026. 10. 26.$0,1299$0,1316$0,1247 $0,1270$15,90K$30,63M-2.23%
2026. 10. 25.$0,1292$0,1315$0,1280 $0,1293$4,62K$31,18M+0.08%
2026. 10. 24.$0,1286$0,1314$0,1267 $0,1292$22,82K$31,16M+0.47%
2026. 10. 23.$0,1294$0,1338$0,1285 $0,1292$12,43K$31,16M-0.15%
2026. 10. 22.$0,1337$0,1360$0,1289 $0,1289$32,14K$31,09M-3.59%
2026. 10. 21.$0,1340$0,1351$0,1318 $0,1342$14,21K$32,36M+0.15%
2026. 10. 20.$0,1333$0,1347$0,1320 $0,1337$4,55K$32,24M+0.30%
2026. 10. 19.$0,1345$0,1354$0,1325 $0,1334$10,09K$32,17M-0.82%
2026. 10. 18.$0,1352$0,1359$0,1319 $0,1342$16,51K$32,36M-0.74%
2026. 10. 17.$0,1337$0,1575$0,1288 $0,1348$77,02K$32,51M+0.82%
2026. 10. 16.$0,1360$0,1393$0,1309 $0,1335$42,01K$32,20M-1.84%
2026. 10. 15.$0,1372$0,1377$0,1301 $0,1365$59,23K$32,92M-0.51%
2026. 10. 14.$0,1432$0,1432$0,1360 $0,1373$49,85K$33,11M-4.12%
2026. 10. 13.$0,1425$0,1449$0,1412 $0,1430$39,53K—+0.35%
2026. 10. 12.$0,1458$0,1476$0,1418 $0,1430$62,92K—-1.92%
2026. 10. 11.$0,1463$0,1478$0,1422 $0,1458$77,36K—-0.34%
2026. 10. 10.$0,1442$0,1485$0,1423 $0,1461$38,83K—+1.32%
2026. 10. 09.$0,1439$0,1468$0,1413 $0,1438$31,30K—-0.07%
2026. 10. 08.$0,1470$0,1490$0,1426 $0,1441$59,64K—-1.97%
2026. 10. 07.$0,1540$0,1548$0,1450 $0,1470$48,60K—-4.55%
2026. 10. 06.$0,1555$0,1574$0,1532 $0,1543$85,07K—-0.77%
2026. 10. 05.$0,1549$0,1576$0,1519 $0,1555$306,68K—+0.39%
2026. 10. 04.$0,1560$0,1631$0,1470 $0,1556$245,51K—-0.26%
2026. 10. 03.$0,1515$0,1580$0,1510 $0,1574$165,86K—+3.89%
2026. 10. 02.$0,1532$0,1588$0,1500 $0,1526$277,48K—-0.39%
2026. 10. 01.$0,1578$0,1589$0,1500 $0,1529$107,15K—-3.11%
2026. 09. 30.$0,1598$0,1620$0,1515 $0,1572$55,68K—-1.63%
2026. 09. 29.$0,1591$0,1621$0,1560 $0,1598$37,88K—+0.44%
2026. 09. 28.$0,1595$0,1730$0,1578 $0,1586$115,87K—-0.56%
2026. 09. 27.$0,1637$0,1651$0,1563 $0,1597$26,61K—-2.44%
2026. 09. 26.$0,1654$0,1748$0,1607 $0,1632$71,81K—-1.33%
2026. 09. 25.$0,1662$0,1689$0,1598 $0,1657$27,65K—-0.30%
2026. 09. 24.$0,1681$0,1711$0,1653 $0,1670$16,33K—-0.65%
2026. 09. 23.$0,1689$0,1734$0,1653 $0,1703$16,76K—+0.83%
2026. 09. 22.$0,1730$0,1759$0,1647 $0,1695$22,80K—-2.02%
2026. 09. 21.$0,1685$0,1828$0,1677 $0,1715$29,12K—+1.78%
2026. 09. 20.$0,1631$0,1717$0,1615 $0,1701$9,09K—+4.29%
2026. 09. 19.$0,1653$0,1656$0,1612 $0,1615$9,37K—-2.30%
2026. 09. 18.$0,1592$0,1659$0,1563 $0,1624$19,89K—+2.01%
2026. 09. 17.$0,1597$0,1685$0,1562 $0,1584$19,20K—-0.81%
2026. 09. 16.$0,1531$0,1602$0,1530 $0,1589$17,65K—+3.79%
2026. 09. 15.$0,1609$0,1622$0,1495 $0,1544$32,28K—-4.04%
2026. 09. 14.$0,1569$0,1690$0,1552 $0,1618$48,08K—+3.12%
2026. 09. 13.$0,1546$0,1584$0,1535 $0,1574$5,72K—+1.81%
2026. 09. 12.$0,1538$0,1599$0,1528 $0,1547$13,45K—+0.59%
2026. 09. 11.$0,1493$0,1577$0,1492 $0,1568$39,43K—+5.02%
2026. 09. 10.$0,1487$0,1529$0,1455 $0,1500$10,49K—+0.87%
2026. 09. 09.$0,1517$0,1535$0,1450 $0,1490$21,30K—-1.78%
2026. 09. 08.$0,1503$0,1533$0,1443 $0,1520$21,03K—+1.13%
2026. 09. 07.$0,1486$0,1516$0,1473 $0,1488$10,46K—+0.13%
2026. 09. 06.$0,1470$0,1512$0,1470 $0,1493$11,18K—+1.56%
2026. 09. 05.$0,1462$0,1501$0,1447 $0,1449$17,68K—-0.89%
2026. 09. 04.$0,1442$0,1471$0,1401 $0,1461$13,26K—+1.32%
2026. 09. 03.$0,1380$0,1461$0,1377 $0,1441$14,09K—+4.42%
2026. 09. 02.$0,1371$0,1417$0,1360 $0,1369$6,92K—-0.15%
2026. 09. 01.$0,1414$0,1442$0,1356 $0,1371$18,01K—-3.04%
2026. 08. 31.$0,1412$0,1441$0,1353 $0,1416$22,42K—+0.28%
2026. 08. 30.$0,1421$0,1462$0,1410 $0,1412$14,93K—-0.63%
2026. 08. 29.$0,1389$0,1429$0,1386 $0,1413$6,19K—+1.73%
2026. 08. 28.$0,1427$0,1430$0,1335 $0,1402$12,60K—-1.75%
2026. 08. 27.$0,1364$0,1443$0,1358 $0,1427$16,05K—+4.62%
2026. 08. 26.$0,1367$0,1426$0,1336 $0,1379$17,03K—+0.88%
2026. 08. 25.$0,1389$0,1414$0,1358 $0,1368$9,08K—-1.51%
2026. 08. 24.$0,1333$0,1397$0,1290 $0,1371$16,52K—+2.85%
2026. 08. 23.$0,1324$0,1369$0,1293 $0,1321$15,18K—-0.23%
2026. 08. 22.$0,1344$0,1368$0,1285 $0,1317$28,70K—-2.01%
2026. 08. 21.$0,1276$0,1365$0,1276 $0,1351$79,71K—+5.88%
2026. 08. 20.$0,1284$0,1512$0,1169 $0,1280$323,59K—-0.31%
2026. 08. 19.$0,1000$0,1434$0,09570 $0,1295$300,73K—+29.50%
2026. 08. 18.$0,1003$0,1385$0,09860 $0,1001$154,76K—-0.20%
2026. 08. 17.$0,09460$0,1032$0,09420 $0,09880$18,02K—+4.44%
2026. 08. 16.$0,09380$0,09770$0,09190 $0,09580$5,55K—+2.13%
2026. 08. 15.$0,09440$0,09690$0,09310 $0,09330$6,21K—-1.17%
2026. 08. 14.$0,09280$0,09700$0,09140 $0,09200$13,09K—-0.86%
2026. 08. 13.$0,09170$0,09410$0,09150 $0,09390$2,74K—+2.40%
2026. 08. 12.$0,09300$0,09460$0,09030 $0,09260$10,73K—-0.43%
2026. 08. 11.$0,09420$0,09560$0,09210 $0,09300$10,93K—-1.27%
2026. 08. 10.$0,09610$0,09650$0,09330 $0,09430$3,44K—-1.87%
2026. 08. 09.$0,09490$0,09620$0,09240 $0,09620$1,81K—+1.37%
2026. 08. 08.$0,09590$0,09800$0,09310 $0,09610$6,24K—+0.21%
2026. 08. 07.$0,09500$0,09800$0,09410 $0,09530$2,80K—+0.32%
2026. 08. 06.$0,09830$0,09990$0,09410 $0,09470$5,74K—-3.66%
2026. 08. 05.$0,09970$0,1006$0,09620 $0,09740$1,69K—-2.31%
2026. 08. 04.$0,09900$0,1001$0,09380 $0,09710$3,17K—-1.92%
2026. 08. 03.$0,1001$0,1009$0,09720 $0,09820$3,18K—-1.90%
2026. 08. 02.$0,1001$0,1010$0,09970 $0,09970$1,99K—-0.40%
2026. 08. 01.$0,1003$0,1012$0,09900 $0,09990$5,63K—-0.40%
2026. 07. 31.$0,1036$0,1037$0,09700 $0,09980$16,05K—-3.67%
2026. 07. 30.$0,1054$0,1057$0,1007 $0,1029$10,51K—-2.37%
2026. 07. 29.$0,1066$0,1069$0,1031 $0,1052$2,48K—-1.31%
2026. 07. 28.$0,1044$0,1075$0,1021 $0,1053$7,84K—+0.86%
2026. 07. 27.$0,1059$0,1076$0,1044 $0,1044$5,61K—-1.42%
2026. 07. 26.$0,1060$0,1140$0,1005 $0,1066$54,06K—+0.57%
2026. 07. 25.$0,1059$0,1067$0,1049 $0,1062$2,43K—+0.28%
2026. 07. 24.$0,1062$0,1073$0,1038 $0,1069$2,43K—+0.66%
2026. 07. 23.$0,1076$0,1084$0,1039 $0,1066$3,62K—-0.93%
2026. 07. 22.$0,1072$0,1086$0,1062 $0,1080$1,38K—+0.75%
2026. 07. 21.$0,1072$0,1118$0,1068 $0,1075$3,22K—+0.28%
2026. 07. 20.$0,1077$0,1077$0,1044 $0,1074$2,07K—-0.28%
2026. 07. 19.$0,1068$0,1091$0,1046 $0,1079$2,02K—+1.03%
2026. 07. 18.$0,1074$0,1088$0,1068 $0,1080$898,91—+0.56%
2026. 07. 17.$0,1087$0,1097$0,1040 $0,1081$3,83K—-0.55%
2026. 07. 16.$0,1105$0,1107$0,1061 $0,1101$7,79K—-0.36%
2026. 07. 15.$0,1107$0,1121$0,1077 $0,1097$6,76K—-0.90%
2026. 07. 14.$0,1092$0,1138$0,1090 $0,1109$5,07K—+1.56%
2026. 07. 13.$0,1150$0,1155$0,1089 $0,1106$9,24K—-3.83%
2026. 07. 12.$0,1126$0,1176$0,1094 $0,1140$10,79K—+1.24%
2026. 07. 11.$0,1123$0,1148$0,1100 $0,1124$6,32K—+0.09%
2026. 07. 10.$0,1139$0,1150$0,1122 $0,1128$13,32K—-0.97%
2026. 07. 09.$0,1129$0,1156$0,1110 $0,1127$52,78K—-0.18%
2026. 07. 08.$0,1123$0,1137$0,1099 $0,1108$5,46K—-1.34%
2026. 07. 07.$0,1151$0,1152$0,1100 $0,1136$3,87K—-1.30%
2026. 07. 06.$0,1149$0,1165$0,1132 $0,1140$3,54K—-0.78%
2026. 07. 05.$0,1138$0,1158$0,1113 $0,1138$5,26K—+0.00%
2026. 07. 04.$0,1139$0,1166$0,1132 $0,1139$3,02K—+0.00%
2026. 07. 03.$0,1136$0,1166$0,1129 $0,1150$2,62K—+1.23%
2026. 07. 02.$0,1130$0,1157$0,1118 $0,1137$6,51K—+0.62%
2026. 07. 01.$0,1114$0,1150$0,1109 $0,1128$7,17K—+1.26%
2026. 06. 30.$0,1206$0,1208$0,1095 $0,1122$26,87K—-6.97%
2026. 06. 29.$0,1136$0,1270$0,1102 $0,1201$42,24K—+5.72%
2026. 06. 28.$0,1140$0,1176$0,1122 $0,1134$14,34K—-0.53%
2026. 06. 27.$0,1185$0,1229$0,1119 $0,1148$77,89K—-3.12%
2026. 06. 26.$0,08720$0,1390$0,08590 $0,1194$391,12K—+36.93%
2026. 06. 25.$0,09140$0,09230$0,08530 $0,08740$20,14K—-4.38%
2026. 06. 24.$0,09670$0,09780$0,09000 $0,09120$15,75K—-5.69%
2026. 06. 23.$0,1015$0,1019$0,09330 $0,09520$9,74K—-6.21%
2026. 06. 22.$0,1023$0,1029$0,09900 $0,1009$5,33K—-1.37%
2026. 06. 21.$0,1032$0,1039$0,1012 $0,1017$1,89K—-1.45%
2026. 06. 20.$0,1021$0,1046$0,1016 $0,1024$3,10K—+0.29%
2026. 06. 19.$0,1043$0,1051$0,09970 $0,1018$14,40K—-2.40%
2026. 06. 18.$0,1017$0,1080$0,09970 $0,1044$24,97K—+2.65%
2026. 06. 17.$0,1023$0,1032$0,09900 $0,1015$15,08K—-0.78%
2026. 06. 16.$0,1068$0,1068$0,1011 $0,1011$7,82K—-5.34%
2026. 06. 15.$0,1031$0,1101$0,1023 $0,1063$39,24K—+3.10%
2026. 06. 14.$0,1012$0,1061$0,09970 $0,1033$10,77K—+2.08%
2026. 06. 13.$0,1030$0,1030$0,09940 $0,1012$7,10K—-1.75%
2026. 06. 12.$0,1048$0,1048$0,1011 $0,1032$12,06K—-1.53%
2026. 06. 11.$0,1029$0,1052$0,1029 $0,1047$5,19K—+1.75%
2026. 06. 10.$0,1050$0,1064$0,1022 $0,1037$7,94K—-1.24%
2026. 06. 09.$0,1066$0,1073$0,1043 $0,1047$6,76K—-1.78%
2026. 06. 08.$0,1080$0,1094$0,1056 $0,1062$13,85K—-1.67%
2026. 06. 07.$0,1084$0,1122$0,1063 $0,1085$14,38K—+0.09%
2026. 06. 06.$0,1095$0,1104$0,1054 $0,1097$24,92K—+0.18%
2026. 06. 05.$0,1235$0,1236$0,1073 $0,1086$75,91K—-12.06%
2026. 06. 04.$0,1259$0,1269$0,1200 $0,1223$14,86K—-2.86%
2026. 06. 03.$0,1275$0,1290$0,1207 $0,1256$19,18K—-1.49%
2026. 06. 02.$0,1341$0,1347$0,1251 $0,1273$15,95K—-5.07%
2026. 06. 01.$0,1321$0,1368$0,1315 $0,1355$8,39K—+2.57%
2026. 05. 31.$0,1332$0,1353$0,1282 $0,1332$12,41K—+0.00%
2026. 05. 30.$0,1230$0,1334$0,1216 $0,1318$15,44K—+7.15%
2026. 05. 29.$0,1181$0,1279$0,1171 $0,1228$9,93K—+3.98%
2026. 05. 28.$0,1190$0,1203$0,1131 $0,1176$8,63K—-1.18%
2026. 05. 27.$0,1264$0,1270$0,1178 $0,1178$7,13K—-6.80%
2026. 05. 26.$0,1232$0,1311$0,1204 $0,1255$30,05K—+1.87%
2026. 05. 25.$0,1240$0,1271$0,1198 $0,1236$14,23K—-0.32%
2026. 05. 24.$0,1204$0,1383$0,1162 $0,1233$32,47K—+2.41%
2026. 05. 23.$0,1161$0,1209$0,1146 $0,1209$8,68K—+4.13%
2026. 05. 22.$0,1190$0,1206$0,1145 $0,1168$9,92K—-1.85%
2026. 05. 21.$0,1212$0,1236$0,1190 $0,1190$3,31K—-1.82%
2026. 05. 20.$0,1195$0,1226$0,1172 $0,1198$9,02K—+0.25%
2026. 05. 19.$0,1212$0,1223$0,1184 $0,1198$2,52K—-1.16%
2026. 05. 18.$0,1189$0,1279$0,1180 $0,1213$23,02K—+2.02%
2026. 05. 17.$0,1230$0,1252$0,1171 $0,1171$15,83K—-4.80%
2026. 05. 16.$0,1191$0,1480$0,1184 $0,1228$195,00K—+3.11%
2026. 05. 15.$0,1262$0,1262$0,1147 $0,1189$26,96K—-5.78%
2026. 05. 14.$0,1248$0,1276$0,1218 $0,1276$18,74K—+2.24%
2026. 05. 13.$0,1199$0,1473$0,1199 $0,1253$122,19K—+4.50%
2026. 05. 12.$0,1226$0,1230$0,1195 $0,1196$5,70K—-2.45%
2026. 05. 11.$0,1247$0,1285$0,1214 $0,1226$27,43K—-1.68%
2026. 05. 10.$0,1240$0,1288$0,1220 $0,1259$9,90K—+1.53%
2026. 05. 09.$0,1226$0,1285$0,1195 $0,1235$15,83K—+0.73%
2026. 05. 08.$0,1241$0,1261$0,1212 $0,1221$9,08K—-1.61%
2026. 05. 07.$0,1240$0,1260$0,1199 $0,1241$14,38K—+0.08%
2026. 05. 06.$0,1253$0,1304$0,1227 $0,1240$17,06K—-1.04%
2026. 05. 05.$0,1288$0,1319$0,1203 $0,1265$31,34K—-1.79%
2026. 05. 04.$0,1251$0,1307$0,1248 $0,1268$19,82K—+1.36%
2026. 05. 03.$0,1257$0,1499$0,1057 $0,1251$275,04K—-0.48%
2026. 05. 02.$0,1274$0,1520$0,1154 $0,1259$293,69K—-1.18%
2026. 05. 01.$0,1293$0,1305$0,1270 $0,1275$6,73K—-1.39%
2026. 04. 30.$0,1289$0,1317$0,1257 $0,1292$15,43K—+0.23%
2026. 04. 29.$0,1304$0,1349$0,1282 $0,1297$14,97K—-0.54%
2026. 04. 28.$0,1317$0,1317$0,1294 $0,1303$2,20K—-1.06%
2026. 04. 27.$0,1338$0,1365$0,1312 $0,1320$10,92K—-1.35%
2026. 04. 26.$0,1312$0,1371$0,1301 $0,1333$16,25K—+1.60%
2026. 04. 25.$0,1315$0,1398$0,1296 $0,1311$46,88K—-0.30%
2026. 04. 24.$0,1314$0,1365$0,1304 $0,1318$20,64K—+0.30%
2026. 04. 23.$0,1370$0,1379$0,1215 $0,1319$101,83K—-3.72%
2026. 04. 22.$0,1383$0,1405$0,1359 $0,1363$15,88K—-1.45%
2026. 04. 21.$0,1398$0,1421$0,1362 $0,1383$19,52K—-1.07%
2026. 04. 20.$0,1437$0,1454$0,1386 $0,1394$28,22K—-2.99%
2026. 04. 19.$0,1428$0,1482$0,1417 $0,1433$42,07K—+0.35%
2026. 04. 18.$0,1449$0,1477$0,1398 $0,1425$55,24K—-1.66%
2026. 04. 17.$0,1430$0,1490$0,1428 $0,1454$24,70K—+1.68%
2026. 04. 16.$0,1461$0,1471$0,1422 $0,1429$20,16K—-2.19%
2026. 04. 15.$0,1446$0,1473$0,1412 $0,1459$29,26K—+0.90%
2026. 04. 14.$0,1419$0,1469$0,1408 $0,1454$13,55K—+2.47%
2026. 04. 13.$0,1383$0,1433$0,1374 $0,1425$29,87K—+3.04%
2026. 04. 12.$0,1364$0,1402$0,1323 $0,1387$26,07K—+1.69%
2026. 04. 11.$0,1375$0,1450$0,1349 $0,1363$30,74K—-0.87%
2026. 04. 10.$0,1372$0,1397$0,1321 $0,1388$20,18K—+1.17%
2026. 04. 09.$0,1323$0,1381$0,1318 $0,1358$26,17K—+2.65%
2026. 04. 08.$0,1338$0,1387$0,1307 $0,1324$38,82K—-1.05%
2026. 04. 07.$0,1326$0,1372$0,1307 $0,1343$39,53K—+1.28%
2026. 04. 06.$0,1294$0,1332$0,1282 $0,1327$19,69K—+2.55%
2026. 04. 05.$0,1294$0,1317$0,1261 $0,1306$30,31K—+0.93%
2026. 04. 04.$0,1286$0,1308$0,1264 $0,1300$19,45K—+1.09%
2026. 04. 03.$0,1266$0,1289$0,1259 $0,1277$6,62K—+0.87%
2026. 04. 02.$0,1287$0,1288$0,1245 $0,1260$23,93K—-2.10%
2026. 04. 01.$0,1292$0,1306$0,1250 $0,1293$32,67K—+0.08%
2026. 03. 31.$0,1259$0,1297$0,1237 $0,1294$13,61K—+2.78%
2026. 03. 30.$0,1267$0,1300$0,1219 $0,1253$30,97K—-1.10%
2026. 03. 29.$0,1248$0,1294$0,1220 $0,1271$15,50K—+1.84%
2026. 03. 28.$0,1197$0,1291$0,1193 $0,1256$38,12K—+4.93%
2026. 03. 27.$0,1232$0,1241$0,1186 $0,1202$30,32K—-2.44%
2026. 03. 26.$0,1270$0,1272$0,1215 $0,1240$17,75K—-2.36%
2026. 03. 25.$0,1258$0,1284$0,1232 $0,1268$21,00K—+0.79%
2026. 03. 24.$0,1225$0,1259$0,1207 $0,1248$7,79K—+1.88%
2026. 03. 23.$0,1176$0,1240$0,1161 $0,1220$31,93K—+3.74%
2026. 03. 22.$0,1194$0,1215$0,1175 $0,1178$8,42K—-1.34%
2026. 03. 21.$0,1205$0,1225$0,1193 $0,1212$9,09K—+0.58%
2026. 03. 20.$0,1228$0,1235$0,1183 $0,1204$33,69K—-1.95%
2026. 03. 19.$0,1284$0,1284$0,1216 $0,1221$26,10K—-4.91%
2026. 03. 18.$0,1380$0,1388$0,1249 $0,1285$45,68K—-6.88%
2026. 03. 17.$0,1339$0,1388$0,1331 $0,1375$45,85K—+2.69%
2026. 03. 16.$0,1281$0,1347$0,1264 $0,1333$65,97K—+4.06%
2026. 03. 15.$0,1212$0,1283$0,1210 $0,1283$28,57K—+5.86%
2026. 03. 14.$0,1232$0,1265$0,1207 $0,1218$19,60K—-1.14%
2026. 03. 13.$0,1218$0,1287$0,1215 $0,1219$43,39K—+0.08%
2026. 03. 12.$0,1241$0,1245$0,1189 $0,1217$35,75K—-1.93%
2026. 03. 11.$0,1239$0,1247$0,1170 $0,1238$22,01K—-0.08%
2026. 03. 10.$0,1186$0,1259$0,1168 $0,1238$57,72K—+4.38%
2026. 03. 09.$0,1102$0,1269$0,1096 $0,1186$201,72K—+7.62%
2026. 03. 08.$0,1043$0,1351$0,1026 $0,1104$525,54K—+5.85%
2026. 03. 07.$0,1026$0,1053$0,1026 $0,1041$5,33K—+1.46%
2026. 03. 06.$0,1039$0,1056$0,1030 $0,1034$14,03K—-0.48%
2026. 03. 05.$0,1050$0,1060$0,1025 $0,1046$22,66K—-0.38%
2026. 03. 04.$0,1030$0,1079$0,1018 $0,1057$32,99K—+2.62%
2026. 03. 03.$0,1037$0,1058$0,1010 $0,1035$19,54K—-0.19%
2026. 03. 02.$0,1031$0,1075$0,1008 $0,1046$30,30K—+1.45%
2026. 03. 01.$0,1034$0,1067$0,1017 $0,1029$29,78K—-0.48%
2026. 02. 28.$0,1065$0,1066$0,1002 $0,1041$58,73K—-2.25%
2026. 02. 27.$0,1066$0,1094$0,1024 $0,1061$79,96K—-0.47%
2026. 02. 26.$0,1070$0,1092$0,1043 $0,1067$61,69K—-0.28%
2026. 02. 25.$0,1011$0,1098$0,1007 $0,1071$42,20K—+5.93%
2026. 02. 24.$0,1017$0,1056$0,1002 $0,1002$23,17K—-1.47%
2026. 02. 23.$0,1053$0,1064$0,1005 $0,1020$15,36K—-3.13%
2026. 02. 22.$0,1064$0,1089$0,1045 $0,1064$5,77K—+0.00%
2026. 02. 21.$0,1067$0,1089$0,1054 $0,1072$3,60K—+0.47%
2026. 02. 20.$0,1079$0,1085$0,1047 $0,1067$4,28K—-1.11%
2026. 02. 19.$0,1083$0,1092$0,1044 $0,1078$13,67K—-0.46%
2026. 02. 18.$0,1094$0,1126$0,1053 $0,1075$22,28K—-1.74%
2026. 02. 17.$0,1114$0,1123$0,1073 $0,1105$10,25K—-0.81%
2026. 02. 16.$0,1105$0,1131$0,1084 $0,1123$21,32K—+1.63%
2026. 02. 15.$0,1098$0,1122$0,1067 $0,1102$26,36K—+0.36%
2026. 02. 14.$0,1113$0,1147$0,1083 $0,1105$39,19K—-0.72%
2026. 02. 13.$0,1068$0,1133$0,1056 $0,1112$35,07K—+4.12%
2026. 02. 12.$0,1039$0,1085$0,1007 $0,1066$45,50K—+2.60%
2026. 02. 11.$0,1110$0,1127$0,1028 $0,1042$42,68K—-6.13%
2026. 02. 10.$0,1118$0,1145$0,1088 $0,1101$24,92K—-1.52%
2026. 02. 09.$0,1134$0,1147$0,1096 $0,1127$24,75K—-0.62%
2026. 02. 08.$0,1136$0,1163$0,1113 $0,1127$33,25K—-0.79%
2026. 02. 07.$0,1138$0,1152$0,1101 $0,1124$44,63K—-1.23%
2026. 02. 06.$0,1043$0,1159$0,1013 $0,1133$89,96K—+8.63%
2026. 02. 05.$0,1184$0,1222$0,1030 $0,1040$125,36K—-12.16%
2026. 02. 04.$0,1174$0,1284$0,1114 $0,1184$72,91K—+0.85%
2026. 02. 03.$0,1218$0,1240$0,1148 $0,1184$75,41K—-2.79%
2026. 02. 02.$0,1142$0,1262$0,1107 $0,1219$100,06K—+6.74%
2026. 02. 01.$0,1239$0,1335$0,1119 $0,1145$122,25K—-7.59%
2026. 01. 31.$0,1360$0,1431$0,1157 $0,1232$108,46K—-9.41%
2026. 01. 30.$0,1399$0,1408$0,1346 $0,1356$29,72K—-3.07%
2026. 01. 29.$0,1438$0,1472$0,1352 $0,1394$38,09K—-3.06%
2026. 01. 28.$0,1464$0,1475$0,1433 $0,1435$28,22K—-1.98%
2026. 01. 27.$0,1479$0,1490$0,1404 $0,1466$42,57K—-0.88%
2026. 01. 26.$0,1447$0,1512$0,1430 $0,1482$70,31K—+2.42%
2026. 01. 25.$0,1477$0,1486$0,1443 $0,1453$23,25K—-1.62%
2026. 01. 24.$0,1504$0,1523$0,1466 $0,1480$28,45K—-1.60%
2026. 01. 23.$0,1511$0,1530$0,1476 $0,1510$23,70K—-0.07%
2026. 01. 22.$0,1577$0,1600$0,1453 $0,1508$67,10K—-4.38%
2026. 01. 21.$0,1562$0,1629$0,1511 $0,1575$81,09K—+0.83%
2026. 01. 20.$0,1634$0,1644$0,1551 $0,1570$46,55K—-3.92%
2026. 01. 19.$0,1664$0,1671$0,1622 $0,1640$27,27K—-1.44%
2026. 01. 18.$0,1670$0,1704$0,1664 $0,1669$16,38K—-0.06%
2026. 01. 17.$0,1676$0,1713$0,1641 $0,1664$17,49K—-0.72%
2026. 01. 16.$0,1656$0,1700$0,1631 $0,1660$20,32K—+0.24%
2026. 01. 15.$0,1676$0,1695$0,1657 $0,1676$18,00K—+0.00%
2026. 01. 14.$0,1656$0,1716$0,1627 $0,1673$32,32K—+1.03%
2026. 01. 13.$0,1617$0,1696$0,1588 $0,1656$75,12K—+2.41%
2026. 01. 12.$0,1644$0,1669$0,1607 $0,1620$18,14K—-1.46%
2026. 01. 11.$0,1634$0,1670$0,1623 $0,1639$21,49K—+0.31%
2026. 01. 10.$0,1627$0,1681$0,1608 $0,1635$34,44K—+0.49%
2026. 01. 09.$0,1640$0,1695$0,1608 $0,1627$40,52K—-0.79%
2026. 01. 08.$0,1644$0,1662$0,1615 $0,1649$13,24K—+0.30%
2026. 01. 07.$0,1693$0,1702$0,1640 $0,1652$40,04K—-2.42%
2026. 01. 06.$0,1675$0,1731$0,1660 $0,1692$81,18K—+1.01%
2026. 01. 05.$0,1654$0,1708$0,1625 $0,1674$62,55K—+1.21%
2026. 01. 04.$0,1665$0,1678$0,1619 $0,1653$45,33K—-0.72%
2026. 01. 03.$0,1663$0,1697$0,1603 $0,1664$24,83K—+0.06%
2026. 01. 02.$0,1618$0,1760$0,1594 $0,1656$105,74K—+2.35%
2026. 01. 01.$0,1504$0,1644$0,1461 $0,1616$122,25K—+7.45%
2025. 12. 31.$0,1608$0,1635$0,1496 $0,1503$85,97K—-6.53%
2025. 12. 30.$0,1649$0,1657$0,1589 $0,1610$46,21K—-2.37%
2025. 12. 29.$0,1651$0,1718$0,1615 $0,1646$59,01K—-0.30%
2025. 12. 28.$0,1646$0,1696$0,1628 $0,1660$20,87K—+0.85%
2025. 12. 27.$0,1624$0,1671$0,1604 $0,1644$44,68K—+1.23%
2025. 12. 26.$0,1639$0,1713$0,1613 $0,1620$49,29K—-1.16%
2025. 12. 25.$0,1703$0,1757$0,1627 $0,1659$63,42K—-2.58%
2025. 12. 24.$0,1738$0,1750$0,1609 $0,1696$102,50K—-2.42%
2025. 12. 23.$0,1759$0,1775$0,1722 $0,1738$7,44K—-1.19%
2025. 12. 22.$0,1766$0,1822$0,1708 $0,1766$33,31K—+0.00%
2025. 12. 21.$0,1784$0,1787$0,1676 $0,1745$40,08K—-2.19%
2025. 12. 20.$0,1798$0,1815$0,1721 $0,1782$31,53K—-0.89%
2025. 12. 19.$0,1793$0,1863$0,1775 $0,1793$41,14K—+0.00%
2025. 12. 18.$0,1777$0,1912$0,1735 $0,1778$59,84K—+0.06%
2025. 12. 17.$0,1949$0,1976$0,1742 $0,1794$80,09K—-7.95%
2025. 12. 16.$0,1987$0,1987$0,1932 $0,1933$16,16K—-2.72%
2025. 12. 15.$0,2069$0,2102$0,1933 $0,1971$32,13K—-4.74%
2025. 12. 14.$0,2097$0,2105$0,2061 $0,2076$9,88K—-1.00%
2025. 12. 13.$0,2118$0,2136$0,2092 $0,2107$14,13K—-0.52%
2025. 12. 12.$0,2140$0,2184$0,2091 $0,2118$24,50K—-1.03%
2025. 12. 11.$0,2188$0,2285$0,2128 $0,2146$51,34K—-1.92%
2025. 12. 10.$0,2148$0,2230$0,2141 $0,2205$18,81K—+2.65%
2025. 12. 09.$0,2100$0,2213$0,2080 $0,2152$47,79K—+2.48%
2025. 12. 08.$0,2123$0,2179$0,2086 $0,2099$33,59K—-1.13%
2025. 12. 07.$0,2117$0,2143$0,2081 $0,2100$24,07K—-0.80%
2025. 12. 06.$0,2145$0,2235$0,2117 $0,2117$34,78K—-1.31%
2025. 12. 05.$0,2115$0,2165$0,2098 $0,2140$20,92K—+1.18%
2025. 12. 04.$0,2225$0,2236$0,2099 $0,2120$39,15K—-4.72%
2025. 12. 03.$0,2177$0,2235$0,2133 $0,2230$42,94K—+2.43%
2025. 12. 02.$0,2054$0,2181$0,2038 $0,2181$37,78K—+6.18%
2025. 12. 01.$0,2245$0,2245$0,2036 $0,2056$90,49K—-8.42%
2025. 11. 30.$0,2254$0,2284$0,2207 $0,2253$21,16K—-0.04%
2025. 11. 29.$0,2207$0,2286$0,2197 $0,2247$42,81K—+1.81%
2025. 11. 28.$0,2163$0,2232$0,2160 $0,2200$37,66K—+1.71%
2025. 11. 27.$0,2187$0,2230$0,2119 $0,2158$46,71K—-1.33%
2025. 11. 26.$0,2138$0,2189$0,2088 $0,2157$40,42K—+0.89%
2025. 11. 25.$0,2114$0,2165$0,2067 $0,2141$64,38K—+1.28%
2025. 11. 24.$0,2114$0,2168$0,2073 $0,2125$76,09K—+0.52%
2025. 11. 23.$0,2180$0,2191$0,2082 $0,2130$56,10K—-2.29%
2025. 11. 22.$0,2199$0,2232$0,2107 $0,2178$41,78K—-0.95%
2025. 11. 21.$0,2208$0,2284$0,2051 $0,2217$133,33K—+0.41%
2025. 11. 20.$0,2378$0,2455$0,2193 $0,2204$74,16K—-7.32%
2025. 11. 19.$0,2425$0,2480$0,2375 $0,2375$48,23K—-2.06%
2025. 11. 18.$0,2474$0,2529$0,2377 $0,2418$122,99K—-2.26%
2025. 11. 17.$0,2352$0,2712$0,2282 $0,2427$251,06K—+3.19%
2025. 11. 16.$0,2539$0,2540$0,2340 $0,2363$71,17K—-6.93%
2025. 11. 15.$0,2500$0,2590$0,2460 $0,2536$52,08K—+1.44%
2025. 11. 14.$0,2644$0,2752$0,2438 $0,2495$99,49K—-5.64%
2025. 11. 13.$0,2744$0,2776$0,2618 $0,2671$72,81K—-2.66%
2025. 11. 12.$0,2777$0,2847$0,2659 $0,2755$63,17K—-0.79%
2025. 11. 11.$0,2964$0,2964$0,2760 $0,2787$30,94K—-5.97%
2025. 11. 10.$0,3026$0,3097$0,2871 $0,2957$63,65K—-2.28%
2025. 11. 09.$0,2791$0,3056$0,2774 $0,3056$93,22K—+9.49%
2025. 11. 08.$0,2793$0,2869$0,2682 $0,2793$74,24K—+0.00%
2025. 11. 07.$0,2448$0,2835$0,2437 $0,2785$268,15K—+13.77%
2025. 11. 06.$0,2613$0,2770$0,2246 $0,2451$353,88K—-6.20%
2025. 11. 05.$0,2553$0,2796$0,2401 $0,2599$280,46K—+1.80%
2025. 11. 04.$0,2786$0,2796$0,2303 $0,2573$257,22K—-7.65%
2025. 11. 03.$0,3033$0,3242$0,2700 $0,2795$232,37K—-7.85%
2025. 11. 02.$0,3030$0,3354$0,2957 $0,3069$339,16K—+1.29%
2025. 11. 01.$0,2915$0,3048$0,2888 $0,2972$33,12K—+1.96%
2025. 10. 31.$0,2903$0,3144$0,2839 $0,2903$147,24K—+0.00%
2025. 10. 30.$0,3216$0,3357$0,2815 $0,2912$212,73K—-9.45%
2025. 10. 29.$0,2946$0,3331$0,2906 $0,3168$274,50K—+7.54%

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

Minden szekció