CoinXview PortfólióApp
HU
Coin: 1225Tőzsdék: 22Piaci kapitalizáció: $2,60T −0,02%24 órás vol.: $11,26BDominancia: BTC 58,5% ETH 10,4%ETH gázdíj: 0,08 gweiFélelem és kapzsiság: 50/100

Lịch sử giá SCOR

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

Havi hozamok SCOR

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026——————————+6,6%—+7%

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. 08.$0,006970$0,007280$0,006930 $0,007059$76,66K$4,86M+1.28%
2026. 11. 07.$0,006594$0,007003$0,006594 $0,006970$55,65K$4,80M+5.70%
2026. 11. 06.$0,006477$0,006618$0,006477 $0,006597$43,14K$4,54M+1.85%
2026. 11. 05.$0,006555$0,006604$0,006504 $0,006508$16,05K$4,48M-0.72%
2026. 11. 04.$0,006560$0,006648$0,006540 $0,006556$100,63—-0.06%
2026. 11. 03.$0,006561$0,006561$0,006547 $0,006547$2,42—-0.21%
2026. 11. 02.$0,006625$0,006625$0,006560 $0,006561$333,91—-0.97%
2026. 10. 19.$0,007410$0,007510$0,007240 $0,007240$3,17K$4,98M-2.29%
2026. 10. 18.$0,007230$0,007840$0,007140 $0,007420$6,34K$5,10M+2.63%
2026. 10. 17.$0,006850$0,1000$0,006310 $0,007180$101,77K$4,94M+4.82%
2026. 10. 16.$0,006810$0,02388$0,004750 $0,006840$9,45K$4,71M+0.44%
2026. 10. 15.$0,006800$0,006930$0,006660 $0,006660$1,06K$4,58M-2.06%
2026. 10. 14.$0,007220$0,007220$0,006860 $0,006860$3,43K$4,72M-4.99%
2026. 10. 13.$0,006680$0,02800$0,005070 $0,007210$20,50K$4,96M+7.93%
2026. 10. 12.$0,007430$0,007440$0,007150 $0,007150$2,30K$4,92M-3.77%
2026. 10. 11.$0,007760$0,007870$0,007200 $0,007490$7,88K$5,15M-3.48%
2026. 10. 10.$0,007750$0,007750$0,007460 $0,007750$6,76K$5,33M+0.00%
2026. 10. 09.$0,006890$0,01069$0,006500 $0,007790$26,63K$5,36M+13.06%
2026. 10. 08.$0,006590$0,007840$0,006590 $0,006880$3,64K$4,73M+4.40%
2026. 10. 07.$0,008400$0,008670$0,006390 $0,006390$25,70K$4,40M-23.93%
2026. 10. 06.$0,008410$0,008540$0,008400 $0,008400$3,10K$5,78M-0.12%
2026. 10. 05.$0,008530$0,008850$0,008520 $0,008570$6,71K$5,90M+0.47%
2026. 10. 04.$0,008530$0,008550$0,008530 $0,008540$63,92$5,88M+0.12%
2026. 10. 03.$0,008670$0,008670$0,008520 $0,008520$751,59$5,86M-1.73%
2026. 10. 02.$0,008700$0,008710$0,008660 $0,008660$43,38$5,96M-0.46%
2026. 10. 01.$0,008740$0,008760$0,008680 $0,008750$1,56K—+0.11%
2026. 09. 30.$0,008750$0,008760$0,008740 $0,008760$11,47—+0.11%
2026. 09. 29.$0,008400$0,008930$0,008380 $0,008700$6,66K—+3.57%
2026. 09. 28.$0,009100$0,009140$0,009000 $0,009000$969,96—-1.10%
2026. 09. 27.$0,009100$0,009100$0,009100 $0,009100——+0.00%
2026. 09. 26.$0,009100$0,009100$0,009100 $0,009100——+0.00%
2026. 09. 25.$0,009140$0,009140$0,009100 $0,009100$14,40—-0.44%
2026. 09. 24.$0,008950$0,009150$0,008950 $0,009150$981,20—+2.23%
2026. 09. 23.$0,009330$0,009340$0,009220 $0,009260$770,53—-0.75%
2026. 09. 22.$0,008860$0,009430$0,008280 $0,009340$62,59K—+5.42%
2026. 09. 21.$0,009520$0,009530$0,008880 $0,008990$2,22K—-5.57%
2026. 09. 20.$0,009510$0,009510$0,009200 $0,009200$76,03—-3.26%
2026. 09. 19.$0,009640$0,009640$0,009050 $0,009150$287,30—-5.08%
2026. 09. 18.$0,009600$0,009610$0,008930 $0,009250$504,17—-3.65%
2026. 09. 17.$0,01048$0,01053$0,00003000 $0,009690$6,10K—-7.54%
2026. 09. 16.$0,01160$0,01171$0,01047 $0,01047$3,61K—-9.74%
2026. 09. 15.$0,01188$0,01188$0,01169 $0,01169$949,80—-1.60%
2026. 09. 14.$0,01201$0,01201$0,01172 $0,01172$438,66—-2.41%
2026. 09. 13.$0,01207$0,01246$0,01207 $0,01211$467,86—+0.33%
2026. 09. 12.$0,01207$0,01224$0,01206 $0,01216$2,56K—+0.75%
2026. 09. 11.$0,01200$0,01206$0,01200 $0,01205$564,05—+0.42%
2026. 09. 10.$0,01212$0,01212$0,01210 $0,01210$149,89—-0.17%
2026. 09. 09.$0,01215$0,01215$0,01213 $0,01213$12,07—-0.16%
2026. 09. 08.$0,01204$0,01204$0,01204 $0,01204——+0.00%
2026. 09. 07.$0,01227$0,01227$0,01204 $0,01204$130,73—-1.87%
2026. 09. 06.$0,01200$0,01227$0,01197 $0,01227$436,33—+2.25%
2026. 09. 05.$0,01209$0,01217$0,01178 $0,01206$2,39K—-0.25%
2026. 09. 04.$0,01247$0,01247$0,01247 $0,01247——+0.00%
2026. 09. 03.$0,01230$0,01248$0,01230 $0,01247$122,97—+1.38%
2026. 09. 02.$0,01272$0,01272$0,01200 $0,01200$397,64—-5.66%
2026. 09. 01.$0,01240$0,01263$0,01236 $0,01263$81,43—+1.85%
2026. 08. 31.$0,01236$0,01243$0,01235 $0,01241$140,17—+0.40%
2026. 08. 30.$0,01233$0,01233$0,01232 $0,01232$6,98—-0.08%
2026. 08. 29.$0,01234$0,01240$0,01232 $0,01240$22,83—+0.49%
2026. 08. 28.$0,01237$0,01252$0,01233 $0,01234$4,80K—-0.24%
2026. 08. 27.$0,01233$0,01233$0,01232 $0,01232$10,49—-0.08%
2026. 08. 26.$0,01237$0,01237$0,01237 $0,01237$31,39—+0.00%
2026. 08. 25.$0,01233$0,01239$0,01232 $0,01239$46,98—+0.49%
2026. 08. 24.$0,01230$0,01234$0,01230 $0,01233$33,44—+0.24%
2026. 08. 23.$0,01230$0,01232$0,01226 $0,01232$20,80—+0.16%
2026. 08. 22.$0,01241$0,01241$0,01228 $0,01228$1,68K—-1.05%
2026. 08. 21.$0,01240$0,01240$0,01201 $0,01222$3,30K—-1.45%
2026. 08. 20.$0,01242$0,01252$0,01239 $0,01239$706,96—-0.24%
2026. 08. 19.$0,01244$0,01250$0,01241 $0,01247$416,01—+0.24%
2026. 08. 18.$0,01252$0,01252$0,01252 $0,01252——+0.00%
2026. 08. 17.$0,01269$0,01269$0,01250 $0,01252$10,80—-1.34%
2026. 08. 16.$0,01283$0,01283$0,01266 $0,01266$1,34K—-1.33%
2026. 08. 15.$0,01253$0,01264$0,01250 $0,01264$1,69K—+0.88%
2026. 08. 14.$0,01287$0,01287$0,01281 $0,01281$23,17—-0.47%
2026. 08. 13.$0,01290$0,01290$0,01285 $0,01285$4,98—-0.39%
2026. 08. 12.$0,01295$0,01295$0,01295 $0,01295——+0.00%
2026. 08. 11.$0,01297$0,01300$0,01289 $0,01295$72,64—-0.15%
2026. 08. 10.$0,01299$0,01300$0,01292 $0,01298$74,04—-0.08%
2026. 08. 09.$0,01300$0,01300$0,01295 $0,01295$6,47—-0.38%
2026. 08. 08.$0,01300$0,01305$0,01298 $0,01303$128,58—+0.23%
2026. 08. 07.$0,01301$0,01301$0,01301 $0,01301$1,07—+0.00%
2026. 08. 06.$0,01306$0,01308$0,01300 $0,01300$259,87—-0.46%
2026. 08. 05.$0,01318$0,01320$0,01299 $0,01299$1,44K—-1.44%
2026. 08. 04.$0,01336$0,01344$0,01316 $0,01316$127,52—-1.50%
2026. 08. 03.$0,01333$0,01333$0,01330 $0,01330$23,24—-0.23%
2026. 08. 02.$0,01339$0,01339$0,01337 $0,01337$20,09—-0.15%
2026. 08. 01.$0,01409$0,01418$0,01333 $0,01339$2,30K—-4.97%
2026. 07. 31.$0,01335$0,01415$0,01335 $0,01410$3,02K—+5.62%
2026. 07. 30.$0,01319$0,01337$0,01319 $0,01337$800,48—+1.36%
2026. 07. 29.$0,01255$0,01346$0,01255 $0,01316$1,04K—+4.86%
2026. 07. 28.$0,01230$0,01262$0,01230 $0,01258$3,48K—+2.28%
2026. 07. 27.$0,01233$0,01288$0,01230 $0,01279$5,58K—+3.73%
2026. 07. 26.$0,01250$0,01253$0,01207 $0,01225$3,23K—-2.00%
2026. 07. 25.$0,01235$0,01269$0,01231 $0,01261$2,29K—+2.11%
2026. 07. 24.$0,01369$0,01412$0,01229 $0,01229$9,51K—-10.23%
2026. 07. 23.$0,01799$0,01805$0,01283 $0,01369$23,99K—-23.90%
2026. 07. 22.$0,01322$0,02622$0,01310 $0,01807$96,07K—+36.69%
2026. 07. 21.$0,01092$0,01324$0,01088 $0,01324$3,39K—+21.25%
2026. 07. 20.$0,01088$0,01090$0,01076 $0,01084$1,47K—-0.37%
2026. 07. 19.$0,01098$0,01098$0,01075 $0,01075$13,14—-2.09%
2026. 07. 18.$0,01129$0,01129$0,01124 $0,01128$36,63—-0.09%
2026. 07. 17.$0,01094$0,01094$0,01085 $0,01092$2,15K—-0.18%
2026. 07. 16.$0,01114$0,01114$0,01083 $0,01083$16,08—-2.78%
2026. 07. 15.$0,01134$0,01135$0,01134 $0,01135$36,82—+0.09%
2026. 07. 14.$0,01148$0,01148$0,01148 $0,01148——+0.00%
2026. 07. 13.$0,01169$0,01175$0,01145 $0,01148$5,11K—-1.80%
2026. 07. 12.$0,01106$0,01126$0,01106 $0,01122$99,33—+1.45%
2026. 07. 11.$0,01169$0,01169$0,01118 $0,01118$16,89—-4.36%
2026. 07. 10.$0,01167$0,01238$0,01156 $0,01217$3,86K—+4.28%
2026. 07. 09.$0,01241$0,01241$0,01168 $0,01168$771,86—-5.88%
2026. 07. 08.$0,01291$0,01291$0,01243 $0,01243$1,04K—-3.72%
2026. 07. 07.$0,01316$0,01316$0,01297 $0,01301$1,04K—-1.14%
2026. 07. 06.$0,01369$0,01370$0,01336 $0,01370$1,58K—+0.07%
2026. 07. 05.$0,01439$0,01439$0,01333 $0,01333$751,40—-7.37%
2026. 07. 04.$0,01379$0,01412$0,01379 $0,01412$2,08—+2.39%
2026. 07. 03.$0,01397$0,01397$0,01397 $0,01397——+0.00%
2026. 07. 02.$0,01421$0,01421$0,01392 $0,01397$52,72—-1.69%
2026. 07. 01.$0,01420$0,01420$0,01420 $0,01420——+0.00%
2026. 06. 30.$0,01390$0,01450$0,01390 $0,01420$97,85—+2.16%
2026. 06. 29.$0,01427$0,01438$0,01397 $0,01397$247,12—-2.10%
2026. 06. 28.$0,01490$0,01490$0,01426 $0,01426$1,24K—-4.30%
2026. 06. 27.$0,01550$0,01550$0,01476 $0,01476$2,37K—-4.77%
2026. 06. 26.$0,01580$0,01590$0,01556 $0,01590$2,31K—+0.63%
2026. 06. 25.$0,01613$0,01620$0,01613 $0,01620$1,80K—+0.43%
2026. 06. 24.$0,01704$0,01712$0,01543 $0,01543$2,05K—-9.45%
2026. 06. 23.$0,01589$0,01590$0,01551 $0,01573$82,02—-1.01%
2026. 06. 22.$0,01616$0,01661$0,01607 $0,01607$3,47K—-0.56%
2026. 06. 21.$0,01543$0,01594$0,01540 $0,01594$1,16K—+3.31%
2026. 06. 20.$0,01508$0,01522$0,01487 $0,01487$101,43—-1.39%
2026. 06. 19.$0,01573$0,01611$0,01560 $0,01560$4,71K—-0.83%
2026. 06. 18.$0,01600$0,01668$0,01589 $0,01593$3,79K—-0.44%
2026. 06. 17.$0,01604$0,01858$0,01591 $0,01621$15,31K—+1.06%
2026. 06. 16.$0,01990$0,02001$0,01588 $0,01591$14,76K—-20.05%
2026. 06. 15.$0,01637$0,02004$0,01609 $0,01982$11,17K—+21.08%
2026. 06. 14.$0,01586$0,01777$0,01586 $0,01674$4,03K—+5.55%
2026. 06. 13.$0,01543$0,01768$0,01543 $0,01586$4,31K—+2.79%
2026. 06. 12.$0,01557$0,01564$0,01544 $0,01544$2,13K—-0.83%
2026. 06. 11.$0,01548$0,01556$0,01548 $0,01552$2,22K—+0.26%
2026. 06. 10.$0,01571$0,01571$0,01551 $0,01553$16,76—-1.15%
2026. 06. 09.$0,01580$0,01588$0,01573 $0,01573$23,67—-0.44%
2026. 06. 08.$0,01553$0,01580$0,01492 $0,01580$167,11—+1.74%
2026. 06. 07.$0,01519$0,01519$0,01507 $0,01507$29,86—-0.79%
2026. 06. 06.$0,01352$0,01450$0,01345 $0,01450$235,60—+7.25%
2026. 06. 05.$0,01406$0,01438$0,01348 $0,01348$2,01K—-4.13%
2026. 06. 04.$0,01502$0,01502$0,01426 $0,01450$688,03—-3.46%
2026. 06. 03.$0,01880$0,01883$0,01469 $0,01516$13,13K—-19.36%
2026. 06. 02.$0,01842$0,01990$0,01700 $0,01864$21,43K—+1.19%
2026. 06. 01.$0,01788$0,01910$0,01785 $0,01910$4,86K—+6.82%
2026. 05. 31.$0,01715$0,01949$0,01715 $0,01804$8,74K—+5.19%
2026. 05. 30.$0,01839$0,01901$0,01699 $0,01727$12,24K—-6.09%
2026. 05. 29.$0,02079$0,02079$0,01808 $0,01854$617,29—-10.82%
2026. 05. 28.$0,02160$0,02160$0,02036 $0,02095$429,60—-3.01%
2026. 05. 27.$0,02048$0,02319$0,02048 $0,02134$6,46K—+4.20%
2026. 05. 26.$0,02055$0,02139$0,02009 $0,02039$7,87K—-0.78%
2026. 05. 25.$0,02079$0,02147$0,02068 $0,02068$1,63K—-0.53%
2026. 05. 24.$0,02157$0,02157$0,02059 $0,02059$478,62—-4.54%
2026. 05. 23.$0,02118$0,02177$0,02039 $0,02177$135,75—+2.79%
2026. 05. 22.$0,02311$0,02316$0,02111 $0,02126$1,89K—-8.01%
2026. 05. 21.$0,02198$0,02291$0,02034 $0,02282$1,76K—+3.82%
2026. 05. 20.$0,02026$0,02172$0,01999 $0,02172$1,17K—+7.21%
2026. 05. 19.$0,02007$0,02011$0,01996 $0,01997$516,23—-0.50%
2026. 05. 18.$0,01998$0,02013$0,01989 $0,02008$138,54—+0.50%
2026. 05. 17.$0,02055$0,02055$0,01981 $0,01990$4,97K—-3.16%
2026. 05. 16.$0,01991$0,02057$0,01989 $0,02055$41,29K—+3.21%
2026. 05. 15.$0,01994$0,02004$0,01973 $0,01991$39,65K—-0.15%
2026. 05. 14.$0,01999$0,02009$0,01992 $0,01999$41,28K—+0.00%
2026. 05. 13.$0,02082$0,02119$0,01944 $0,01950$37,50K—-6.34%
2026. 05. 12.$0,02040$0,02096$0,01991 $0,02076$41,21K—+1.76%
2026. 05. 11.$0,01923$0,02052$0,01904 $0,02037$38,82K—+5.93%
2026. 05. 10.$0,01825$0,01894$0,01824 $0,01894$42,29K—+3.78%
2026. 05. 09.$0,01828$0,01905$0,01826 $0,01826$37,70K—-0.11%
2026. 05. 08.$0,01837$0,01849$0,01808 $0,01819$44,95K—-0.98%
2026. 05. 07.$0,01686$0,01824$0,01686 $0,01820$47,20K—+7.95%
2026. 05. 06.$0,01754$0,01778$0,01742 $0,01742$50,31K—-0.68%
2026. 05. 05.$0,01702$0,01770$0,01701 $0,01752$47,80K—+2.94%
2026. 05. 04.$0,01715$0,01755$0,01636 $0,01688$46,65K—-1.57%
2026. 05. 03.$0,01628$0,01746$0,01617 $0,01716$52,63K—+5.41%
2026. 05. 02.$0,01556$0,01646$0,01544 $0,01606$43,53K—+3.21%
2026. 05. 01.$0,01498$0,01937$0,01477 $0,01556$46,17K—+3.87%
2026. 04. 30.$0,01517$0,01523$0,01486 $0,01508$37,76K—-0.59%
2026. 04. 29.$0,01539$0,01539$0,01508 $0,01516$31,78K—-1.49%
2026. 04. 28.$0,01546$0,01548$0,01527 $0,01535$30,61K—-0.71%
2026. 04. 27.$0,01600$0,01652$0,01528 $0,01546$37,54K—-3.38%
2026. 04. 26.$0,01587$0,01630$0,01575 $0,01605$30,56K—+1.13%
2026. 04. 25.$0,01593$0,01614$0,01577 $0,01599$29,22K—+0.38%
2026. 04. 24.$0,01607$0,01717$0,01551 $0,01593$57,49K—-0.87%
2026. 04. 23.$0,01798$0,01801$0,01590 $0,01607$31,69K—-10.62%
2026. 04. 22.$0,01802$0,01849$0,01780 $0,01796$37,66K—-0.33%
2026. 04. 21.$0,01760$0,01930$0,01758 $0,01802$49,72K—+2.39%
2026. 04. 20.$0,01776$0,01848$0,01733 $0,01762$40,26K—-0.79%
2026. 04. 19.$0,01750$0,01921$0,01670 $0,01797$39,09K—+2.69%
2026. 04. 18.$0,01765$0,01804$0,01709 $0,01744$22,09K—-1.19%
2026. 04. 17.$0,01626$0,01804$0,01607 $0,01755$29,97K—+7.93%
2026. 04. 16.$0,01556$0,02103$0,01502 $0,01645$19,63K—+5.72%
2026. 04. 15.$0,01486$0,01800$0,01475 $0,01571$4,16K—+5.72%
2026. 04. 14.$0,01421$0,01566$0,01419 $0,01459$5,70K—+2.67%
2026. 04. 13.$0,01382$0,01600$0,01323 $0,01421$2,76K—+2.82%
2026. 04. 12.$0,01415$0,01423$0,01381 $0,01387$1,38K—-1.98%
2026. 04. 11.$0,01402$0,01443$0,01342 $0,01416$1,26K—+1.00%
2026. 04. 10.$0,01223$0,01600$0,01222 $0,01403$8,25K—+14.72%
2026. 04. 09.$0,01353$0,01353$0,01226 $0,01257$3,09K—-7.10%
2026. 04. 08.$0,01323$0,01800$0,01246 $0,01346$13,04K—+1.74%
2026. 04. 07.$0,01399$0,01519$0,01298 $0,01323$3,35K—-5.43%
2026. 04. 06.$0,01359$0,01600$0,01359 $0,01396$4,81K—+2.72%
2026. 04. 05.$0,01261$0,01590$0,01207 $0,01358$12,01K—+7.69%
2026. 04. 04.$0,01399$0,01999$0,01190 $0,01249$28,19K—-10.72%
2026. 04. 03.$0,009650$0,01400$0,009200 $0,01219$11,40K—+26.32%
2026. 04. 02.$0,01273$0,01380$0,009900 $0,01009$8,96K—-20.74%
2026. 04. 01.$0,01330$0,01571$0,01244 $0,01272$18,40K—-4.36%
2026. 03. 31.$0,01577$0,01899$0,01313 $0,01356$14,95K—-14.01%
2026. 03. 30.$0,01560$0,01727$0,01440 $0,01575$5,18K—+0.96%
2026. 03. 29.$0,01690$0,01708$0,01429 $0,01538$15,48K—-8.99%
2026. 03. 28.$0,01423$0,02117$0,01392 $0,01696$33,75K—+19.18%
2026. 03. 27.$0,02614$0,02802$0,01302 $0,01421$35,04K—-45.64%
2026. 03. 26.$0,02417$0,02800$0,02411 $0,02616$7,96K—+8.23%
2026. 03. 25.$0,02377$0,02664$0,02302 $0,02400$6,25K—+0.97%
2026. 03. 24.$0,02579$0,02582$0,02216 $0,02394$8,84K—-7.17%
2026. 03. 23.$0,02616$0,03100$0,02511 $0,02586$26,10K—-1.15%
2026. 03. 22.$0,02282$3,18$0,02201 $0,02594$17,51K—+13.67%
2026. 03. 21.$0,02672$0,02672$0,02223 $0,02280$14,44K—-14.67%
2026. 03. 20.$0,02915$0,02975$0,02594 $0,02712$15,60K—-6.96%
2026. 03. 19.$0,02901$0,03230$0,02784 $0,03188$26,11K—+9.87%
2026. 03. 18.$0,02995$0,03030$0,02612 $0,02910$89,34K—-2.84%
2026. 03. 17.$0,02096$0,04131$0,02000 $0,03002$170,53K—+43.24%
2026. 03. 16.$0,02005$0,02556$0,01910 $0,02108$30,22K—+5.16%
2026. 03. 15.$0,01939$0,02005$0,01883 $0,02004$15,07K—+3.34%
2026. 03. 14.$0,02173$0,02183$0,01808 $0,01939$22,44K—-10.79%
2026. 03. 13.$0,01813$0,02202$0,01800 $0,02175$19,93K—+19.92%
2026. 03. 12.$0,01801$0,01900$0,01798 $0,01809$12,30K—+0.45%
2026. 03. 11.$0,01801$0,01870$0,01771 $0,01799$13,75K—-0.13%
2026. 03. 10.$0,01777$0,01880$0,01761 $0,01806$12,30K—+1.62%
2026. 03. 09.$0,01830$0,01922$0,01780 $0,01781$16,32K—-2.68%
2026. 03. 08.$0,01842$0,01875$0,01800 $0,01832$10,31K—-0.52%
2026. 03. 07.$0,01767$0,01983$0,01760 $0,01839$21,81K—+4.04%
2026. 03. 06.$0,01919$0,01991$0,01760 $0,01778$17,51K—-7.33%
2026. 03. 05.$0,01804$0,01975$0,01756 $0,01904$19,18K—+5.54%
2026. 03. 04.$0,01968$0,02079$0,01719 $0,01791$24,64K—-9.02%
2026. 03. 03.$0,01825$0,02294$0,01825 $0,01965$73,48K—+7.68%
2026. 03. 02.$0,01698$0,01992$0,01562 $0,01819$38,87K—+7.13%
2026. 03. 01.$0,02085$0,02148$0,01688 $0,01723$42,24K—-17.37%
2026. 02. 28.$0,01752$0,02378$0,01752 $0,02092$109,11K—+19.41%
2026. 02. 27.$0,01666$0,01886$0,01586 $0,01753$32,13K—+5.22%
2026. 02. 26.$0,01560$0,01714$0,01560 $0,01677$27,63K—+7.49%
2026. 02. 25.$0,01448$0,01663$0,01446 $0,01572$26,34K—+8.60%
2026. 02. 24.$0,01403$0,01463$0,01345 $0,01448$18,75K—+3.14%
2026. 02. 23.$0,01410$0,01455$0,01357 $0,01407$32,23K—-0.22%
2026. 02. 22.$0,01293$0,01560$0,01272 $0,01426$63,31K—+10.28%
2026. 02. 21.$0,01271$0,01403$0,01249 $0,01298$44,70K—+2.09%
2026. 02. 20.$0,01197$0,01294$0,01195 $0,01272$61,28K—+6.30%
2026. 02. 19.$0,01438$0,01528$0,01135 $0,01198$105,51K—-16.67%
2026. 02. 18.$0,01545$0,01608$0,01431 $0,01433$98,97K—-7.24%
2026. 02. 17.$0,01499$0,01608$0,01485 $0,01543$118,90K—+2.94%
2026. 02. 16.$0,01452$0,01636$0,01443 $0,01496$246,86K—+3.05%
2026. 02. 15.$0,01460$0,01605$0,01428 $0,01449$138,63K—-0.73%
2026. 02. 14.$0,01425$0,01656$0,01423 $0,01452$215,77K—+1.93%
2026. 02. 13.$0,01399$0,01554$0,01377 $0,01427$180,07K—+2.02%
2026. 02. 12.$0,01444$0,01586$0,01316 $0,01407$123,70K—-2.56%
2026. 02. 11.$0,01110$0,01793$0,01110 $0,01443$92,77K—+29.97%
2026. 02. 10.$0,01251$0,01395$0,01047 $0,01108$177,18K—-11.43%
2026. 02. 09.$0,01547$0,01740$0,01176 $0,01250$437,58K—-19.17%
2026. 02. 08.$0,01176$0,01606$0,009796 $0,01547$239,74K—+31.53%
2026. 02. 07.$0,01114$0,01229$0,01056 $0,01176$236,31K—+5.57%
2026. 02. 06.$0,01060$0,01139$0,01014 $0,01110$133,11K—+4.79%
2026. 02. 05.$0,009889$0,01076$0,009823 $0,01064$61,77K—+7.54%
2026. 02. 04.$0,009874$0,01169$0,009750 $0,009878$254,10K—+0.04%
2026. 02. 03.$0,01005$0,01068$0,009821 $0,009878$346,63K—-1.75%
2026. 02. 02.$0,007899$0,01211$0,007850 $0,01000$333,25K—+26.62%
2026. 02. 01.$0,008110$0,009442$0,007884 $0,007885$177,14K—-2.77%
2026. 01. 31.$0,008446$0,008782$0,008027 $0,008076$210,18K—-4.38%
2026. 01. 30.$0,007995$0,008649$0,007910 $0,008402$99,03K—+5.09%
2026. 01. 29.$0,006333$0,009136$0,006333 $0,007965$167,20K—+25.77%
2026. 01. 28.$0,006775$0,006886$0,006019 $0,006340$43,52K—-6.42%
2026. 01. 27.$0,007293$0,007527$0,006712 $0,006770$79,68K—-7.17%
2026. 01. 26.$0,008436$0,008703$0,006308 $0,007297$214,29K—-13.50%
2026. 01. 25.$0,01006$0,01036$0,007871 $0,008457$979,74K—-15.93%
2026. 01. 24.$0,008920$0,01075$0,007933 $0,01007$4,81M—+12.91%
2026. 01. 23.$0,01016$0,01080$0,008829 $0,008866$2,95M—-12.69%
2026. 01. 22.$0,01003$0,01050$0,009595 $0,01015$2,46M—+1.19%
2026. 01. 21.$0,009767$0,01035$0,009529 $0,01005$1,13M—+2.94%
2026. 01. 20.$0,009452$0,01058$0,008901 $0,009770$7,41M—+3.36%
2026. 01. 19.$0,01087$0,01229$0,009218 $0,009526$1,30M—-12.34%
2026. 01. 18.$0,01187$0,01330$0,01050 $0,01088$375,58K—-8.29%
2026. 01. 17.$0,009238$0,01290$0,009021 $0,01182$487,98K—+27.96%
2026. 01. 16.$0,008817$0,01076$0,008410 $0,009233$509,19K—+4.72%
2026. 01. 15.$0,009994$0,01028$0,008650 $0,008836$31,93K—-11.59%
2026. 01. 14.$0,008895$0,01001$0,008685 $0,009954$32,86K—+11.91%
2026. 01. 13.$0,008821$0,009501$0,008502 $0,008917$30,77K—+1.09%
2026. 01. 12.$0,008792$0,009740$0,008596 $0,008903$30,14K—+1.26%
2026. 01. 11.$0,008427$0,009895$0,008360 $0,008806$39,05K—+4.50%
2026. 01. 10.$0,008172$0,009279$0,008136 $0,008525$28,18K—+4.32%
2026. 01. 09.$0,008599$0,01007$0,008042 $0,008221$85,95K—-4.40%
2026. 01. 08.$0,007830$0,01246$0,007598 $0,008591$201,51K—+9.72%
2026. 01. 07.$0,009007$0,009143$0,007489 $0,007792$157,84K—-13.49%
2026. 01. 06.$0,009410$0,01001$0,008751 $0,008990$116,11K—-4.46%
2026. 01. 05.$0,01032$0,01032$0,009378 $0,009400$141,44K—-8.90%
2026. 01. 04.$0,01043$0,01052$0,009993 $0,01026$75,02K—-1.67%
2026. 01. 03.$0,01044$0,01199$0,01013 $0,01044$259,24K—-0.03%
2026. 01. 02.$0,01186$0,01202$0,009522 $0,01039$326,47K—-12.40%
2026. 01. 01.$0,01161$0,01456$0,01089 $0,01184$1,36M—+1.99%
2025. 12. 31.$0,01749$0,01888$0,009957 $0,01163$1,03M—-33.50%
2025. 12. 30.$0,01310$0,02552$0,01264 $0,01739$3,84M—+32.73%
2025. 12. 29.$0,01211$0,01395$0,01059 $0,01310$6,66M—+8.22%
2025. 12. 28.$0,01168$0,01298$0,01125 $0,01211$1,16M—+3.70%
2025. 12. 27.$0,009901$0,01221$0,009867 $0,01166$1,07M—+17.76%
2025. 12. 26.$0,009924$0,01008$0,009711 $0,009880$1,82M—-0.44%
2025. 12. 25.$0,009830$0,01029$0,009721 $0,009941$547,12K—+1.13%
2025. 12. 24.$0,009670$0,01077$0,009540 $0,009836$3,05M—+1.72%
2025. 12. 23.$0,009350$0,01019$0,009010 $0,009724$409,95K—+4.00%
2025. 12. 22.$0,009000$0,01006$0,008810 $0,009350$364,35K—+3.89%
2025. 12. 21.$0,009810$0,01051$0,008700 $0,008990$326,34K—-8.36%
2025. 12. 20.$0,009810$0,01143$0,009160 $0,009830$232,95K—+0.20%
2025. 12. 19.$0,01299$0,01350$0,009380 $0,009820$416,56K—-24.40%
2025. 12. 18.$0,01686$0,01943$0,01171 $0,01300$954,44K—-22.89%
2025. 12. 17.$0,05000$0,06580$0,01015 $0,01694$1,19M—-66.12%

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

Minden szekció