CoinXview PortfólióApp
HU
Coin: 1272Tőzsdék: 22Piaci kapitalizáció: $2,66T −1,64%24 órás vol.: $43,53BDominancia: BTC 58,2% ETH 10,3%ETH gázdíj: 0,08 gweiFélelem és kapzsiság: 39/100

Storm Trade (STORM) árelőzmények

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

Havi hozamok STORM

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026+1,4%-12%-5,3%-33%+23%+14%-20%-6,3%-12%-28%——-63%
2025-29%-19%+8,7%-16%+13%-4,6%-14%-9,1%+24%-21%-35%-14%-76%
2024——————————+46%-23%+13%
Havi átlag-14%-15%+1,7%-24%+18%+4,5%-17%-7,7%+6,0%—+5,2%-18%
Emelkedő évek1/20/21/20/22/21/20/20/21/2—1/20/2

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. 30.$0,002662$0,002703$0,002622 $0,002686$50,62K$1,11M+0.90%
2026. 10. 29.$0,002708$0,002778$0,002650 $0,002662$84,00K$1,10M-1.70%
2026. 10. 28.$0,002620$0,002727$0,002616 $0,002708$79,29K$1,12M+3.36%
2026. 10. 27.$0,002566$0,002625$0,002566 $0,002620$76,69K$1,08M+2.10%
2026. 10. 26.$0,002609$0,002612$0,002560 $0,002566$75,12K$1,06M-1.65%
2026. 10. 25.$0,002605$0,002626$0,002568 $0,002609$74,49K$1,08M+0.15%
2026. 10. 24.$0,002591$0,002627$0,002571 $0,002605$78,99K$1,07M+0.54%
2026. 10. 23.$0,002670$0,002688$0,002344 $0,002591$77,97K$1,07M-2.96%
2026. 10. 22.$0,002719$0,002724$0,002669 $0,002670$78,51K$1,10M-1.80%
2026. 10. 21.$0,002706$0,002736$0,002704 $0,002719$81,96K$1,12M+0.48%
2026. 10. 20.$0,002772$0,002791$0,002693 $0,002706$83,29K$1,11M-2.38%
2026. 10. 19.$0,002771$0,002803$0,002743 $0,002772$82,39K$1,14M+0.04%
2026. 10. 18.$0,002799$0,002811$0,002756 $0,002771$81,95K$1,14M-1.00%
2026. 10. 17.$0,002845$0,002849$0,002786 $0,002799$81,69K$1,15M-1.62%
2026. 10. 16.$0,002910$0,002934$0,002842 $0,002845$82,63K$1,17M-2.23%
2026. 10. 15.$0,002949$0,002954$0,002886 $0,002910$92,85K$1,20M-1.32%
2026. 10. 14.$0,003051$0,003057$0,002945 $0,002949$88,11K$1,21M-3.34%
2026. 10. 13.$0,003142$0,003172$0,003049 $0,003051$79,91K$1,26M-2.90%
2026. 10. 12.$0,003318$0,003336$0,003126 $0,003142$72,37K$1,29M-5.30%
2026. 10. 11.$0,003453$0,003470$0,003318 $0,003318$97,16K$1,36M-3.91%
2026. 10. 10.$0,003457$0,003488$0,003447 $0,003453$97,76K$1,42M-0.12%
2026. 10. 09.$0,003412$0,003557$0,003404 $0,003457$98,47K$1,42M+1.32%
2026. 10. 08.$0,003700$0,003705$0,003349 $0,003412$83,33K$1,40M-7.78%
2026. 10. 07.$0,003716$0,003811$0,003642 $0,003700$100,75K$1,52M-0.43%
2026. 10. 06.$0,003664$0,003768$0,003644 $0,003716$101,60K$1,53M+1.42%
2026. 10. 05.$0,003602$0,003676$0,003559 $0,003664$101,90K$1,51M+1.72%
2026. 10. 04.$0,003618$0,003648$0,003595 $0,003602$99,90K—-0.44%
2026. 10. 03.$0,003667$0,003676$0,003616 $0,003618$97,16K$1,49M-1.34%
2026. 10. 02.$0,003754$0,003766$0,003633 $0,003667$94,71K$1,51M-2.32%
2026. 10. 01.$0,003743$0,003773$0,003663 $0,003754$98,71K$1,54M+0.29%
2026. 09. 30.$0,003804$0,003843$0,003733 $0,003743$99,30K$1,54M-1.60%
2026. 09. 29.$0,003944$0,003951$0,003762 $0,003804$99,57K$1,56M-3.55%
2026. 09. 28.$0,003960$0,004083$0,003893 $0,003944$95,35K$1,62M-0.40%
2026. 09. 27.$0,003828$0,004022$0,003719 $0,003960$88,12K$1,62M+3.45%
2026. 09. 26.$0,003660$0,003896$0,003632 $0,003828$95,77K$1,57M+4.59%
2026. 09. 25.$0,003602$0,003664$0,003528 $0,003660$95,36K$1,50M+1.61%
2026. 09. 24.$0,003635$0,003791$0,003541 $0,003602$96,61K$1,48M-0.91%
2026. 09. 23.$0,003536$0,003644$0,003500 $0,003635$94,43K$1,49M+2.80%
2026. 09. 22.$0,003468$0,003551$0,003415 $0,003536$99,95K—+1.96%
2026. 09. 21.$0,003403$0,003499$0,003397 $0,003468$96,88K$1,42M+1.91%
2026. 09. 20.$0,003444$0,003454$0,003398 $0,003403$98,42K$1,39M-1.19%
2026. 09. 19.$0,003461$0,003470$0,003438 $0,003444$96,37K$1,41M-0.49%
2026. 09. 18.$0,003449$0,003488$0,003433 $0,003461$103,85K$1,40M+0.35%
2026. 09. 17.$0,003398$0,003460$0,003395 $0,003449$87,05K$1,39M+1.50%
2026. 09. 16.$0,003436$0,003449$0,003374 $0,003398$77,08K$1,37M-1.11%
2026. 09. 15.$0,003447$0,003477$0,003402 $0,003436$77,27K$1,39M-0.32%
2026. 09. 14.$0,003468$0,003496$0,003420 $0,003447$79,94K$1,39M-0.61%
2026. 09. 13.$0,003566$0,003577$0,003462 $0,003468$78,27K$1,40M-2.75%
2026. 09. 12.$0,003570$0,003578$0,003534 $0,003566$76,28K$1,44M-0.11%
2026. 09. 11.$0,003464$0,003586$0,003464 $0,003570$77,32K$1,44M+3.06%
2026. 09. 10.$0,003534$0,003541$0,003454 $0,003464$76,33K$1,40M-1.98%
2026. 09. 09.$0,003564$0,003584$0,003517 $0,003534$80,87K$1,42M-0.84%
2026. 09. 08.$0,003560$0,003586$0,003546 $0,003564$77,91K$1,44M+0.11%
2026. 09. 07.$0,003637$0,003647$0,003510 $0,003560$77,07K$1,43M-2.12%
2026. 09. 06.$0,003596$0,003639$0,003575 $0,003637$79,65K$1,46M+1.14%
2026. 09. 05.$0,003634$0,003801$0,003402 $0,003596$85,20K—-1.05%
2026. 09. 04.$0,003624$0,003660$0,003496 $0,003634$78,55K$1,45M+0.28%
2026. 09. 03.$0,003768$0,003771$0,003500 $0,003624$76,57K$1,45M-3.82%
2026. 09. 02.$0,003841$0,003861$0,003750 $0,003768$79,58K$1,51M-1.90%
2026. 09. 01.$0,004267$0,004268$0,003489 $0,003841$86,08K$1,54M-9.98%
2026. 08. 31.$0,004191$0,004367$0,004147 $0,004267$78,56K$1,71M+1.81%
2026. 08. 30.$0,004295$0,004299$0,004156 $0,004191$79,12K$1,68M-2.42%
2026. 08. 29.$0,004306$0,004318$0,004290 $0,004295$74,69K—-0.26%
2026. 08. 28.$0,004378$0,004384$0,004303 $0,004306$76,36K$1,72M-1.64%
2026. 08. 27.$0,004334$0,004409$0,004220 $0,004378$83,66K$1,75M+1.02%
2026. 08. 26.$0,004373$0,004375$0,004278 $0,004334$74,97K$1,73M-0.89%
2026. 08. 25.$0,004381$0,004448$0,004357 $0,004373$79,08K$1,75M-0.18%
2026. 08. 24.$0,004427$0,004427$0,004329 $0,004381$80,49K$1,75M-1.04%
2026. 08. 23.$0,004276$0,004438$0,004276 $0,004427$78,65K$1,77M+3.53%
2026. 08. 22.$0,004338$0,004448$0,004252 $0,004276$81,72K—-1.43%
2026. 08. 21.$0,004054$0,004544$0,004052 $0,004338$94,18K$1,73M+7.01%
2026. 08. 20.$0,003994$0,004089$0,003976 $0,004054$81,03K—+1.50%
2026. 08. 19.$0,003962$0,004034$0,003923 $0,003994$79,77K$1,59M+0.81%
2026. 08. 18.$0,003979$0,003988$0,003915 $0,003962$79,64K$1,58M-0.43%
2026. 08. 17.$0,004027$0,004033$0,003958 $0,003979$77,40K$1,59M-1.19%
2026. 08. 16.$0,004154$0,004155$0,003985 $0,004027$81,62K$1,61M-3.06%
2026. 08. 15.$0,004265$0,004275$0,004145 $0,004154$79,05K$1,66M-2.60%
2026. 08. 14.$0,004290$0,004313$0,004257 $0,004265$76,81K$1,70M-0.58%
2026. 08. 13.$0,004372$0,004429$0,004278 $0,004290$79,65K$1,71M-1.88%
2026. 08. 12.$0,004325$0,004403$0,004317 $0,004372$78,13K$1,74M+1.09%
2026. 08. 11.$0,004319$0,004362$0,004287 $0,004325$76,81K$1,72M+0.14%
2026. 08. 10.$0,004390$0,004432$0,004304 $0,004319$75,28K$1,72M-1.62%
2026. 08. 09.$0,004465$0,004473$0,004378 $0,004390$79,51K$1,75M-1.68%
2026. 08. 08.$0,004403$0,004472$0,004396 $0,004465$76,25K$1,78M+1.41%
2026. 08. 07.$0,004546$0,004552$0,004352 $0,004403$73,16K$1,75M-3.15%
2026. 08. 06.$0,004546$0,004590$0,004507 $0,004546$78,95K—+0.00%
2026. 08. 05.$0,004543$0,004565$0,004500 $0,004546$75,36K—+0.07%
2026. 08. 04.$0,004625$0,004625$0,004408 $0,004543$82,54K—-1.77%
2026. 08. 03.$0,004629$0,004657$0,004591 $0,004625$75,47K$1,84M-0.09%
2026. 08. 02.$0,004607$0,004647$0,004589 $0,004629$74,92K$1,84M+0.48%
2026. 08. 01.$0,004555$0,004613$0,004544 $0,004607$77,91K$1,83M+1.14%
2026. 07. 31.$0,004590$0,004606$0,004530 $0,004555$80,57K$1,81M-0.76%
2026. 07. 30.$0,004603$0,004623$0,004570 $0,004590$80,41K$1,82M-0.28%
2026. 07. 29.$0,004713$0,004730$0,004555 $0,004603$79,42K—-2.33%
2026. 07. 28.$0,004698$0,004730$0,004673 $0,004713$75,95K$1,87M+0.32%
2026. 07. 27.$0,004861$0,004871$0,004687 $0,004698$79,97K$1,87M-3.35%
2026. 07. 26.$0,004865$0,004916$0,004831 $0,004861$76,91K—-0.08%
2026. 07. 25.$0,004790$0,004869$0,004667 $0,004865$62,02K$1,93M+1.57%
2026. 07. 24.$0,004862$0,004904$0,004777 $0,004790$73,20K$1,90M-1.48%
2026. 07. 23.$0,004979$0,005025$0,004834 $0,004862$83,36K—-2.35%
2026. 07. 22.$0,004967$0,005050$0,004939 $0,004979$74,71K$1,97M+0.24%
2026. 07. 21.$0,004824$0,005007$0,004809 $0,004967$76,48K—+2.96%
2026. 07. 20.$0,005008$0,005037$0,004597 $0,004824$81,55K—-3.67%
2026. 07. 19.$0,005103$0,005110$0,004994 $0,005008$73,18K$1,98M-1.86%
2026. 07. 18.$0,005161$0,005164$0,005070 $0,005103$70,66K—-1.12%
2026. 07. 17.$0,005126$0,005313$0,004932 $0,005161$81,49K$2,04M+0.68%
2026. 07. 16.$0,005508$0,005510$0,005112 $0,005126$84,25K$2,01M-6.94%
2026. 07. 15.$0,005608$0,005620$0,005464 $0,005508$81,09K$2,16M-1.78%
2026. 07. 14.$0,005644$0,005677$0,005536 $0,005608$75,86K—-0.64%
2026. 07. 13.$0,005934$0,005974$0,005408 $0,005644$80,75K—-4.89%
2026. 07. 12.$0,005972$0,006014$0,005911 $0,005934$72,69K—-0.64%
2026. 07. 11.$0,006007$0,006084$0,005962 $0,005972$69,66K$2,34M-0.58%
2026. 07. 10.$0,005946$0,006082$0,005938 $0,006007$76,41K$2,36M+1.03%
2026. 07. 09.$0,005865$0,006008$0,005831 $0,005946$72,55K$2,33M+1.38%
2026. 07. 08.$0,005886$0,005914$0,005784 $0,005865$73,11K$2,30M-0.36%
2026. 07. 07.$0,006178$0,006203$0,005851 $0,005886$75,67K$2,31M-4.73%
2026. 07. 06.$0,006186$0,006201$0,006005 $0,006178$73,86K$2,42M-0.13%
2026. 07. 05.$0,006142$0,006221$0,006089 $0,006186$77,11K$2,43M+0.72%
2026. 07. 04.$0,006124$0,006408$0,006061 $0,006142$78,18K$2,41M+0.29%
2026. 07. 03.$0,006017$0,006278$0,005930 $0,006124$74,20K$2,40M+1.78%
2026. 07. 02.$0,005835$0,006120$0,005826 $0,006017$76,47K$2,36M+3.12%
2026. 07. 01.$0,005724$0,005913$0,005717 $0,005835$78,82K$2,28M+1.94%
2026. 06. 30.$0,006031$0,006046$0,005675 $0,005724$81,25K$2,23M-5.09%
2026. 06. 29.$0,006032$0,006095$0,005996 $0,006031$70,90K$2,35M-0.02%
2026. 06. 28.$0,005995$0,006036$0,005957 $0,006032$70,65K$2,35M+0.62%
2026. 06. 27.$0,005971$0,006004$0,005966 $0,005995$74,76K$2,33M+0.40%
2026. 06. 26.$0,005993$0,006040$0,005962 $0,005971$75,57K—-0.37%
2026. 06. 25.$0,006046$0,006081$0,005908 $0,005993$70,66K—-0.88%
2026. 06. 24.$0,006048$0,006163$0,005923 $0,006046$49,27K—-0.03%
2026. 06. 23.$0,006245$0,006297$0,005895 $0,006048$65,88K—-3.15%
2026. 06. 22.$0,006099$0,006276$0,006027 $0,006245$50,78K—+2.39%
2026. 06. 21.$0,006142$0,006331$0,006078 $0,006099$49,74K$2,36M-0.70%
2026. 06. 20.$0,005999$0,006142$0,005941 $0,006142$52,39K$2,38M+2.38%
2026. 06. 19.$0,006024$0,006096$0,005905 $0,005999$52,73K$2,32M-0.42%
2026. 06. 18.$0,005730$0,006088$0,005730 $0,006024$50,20K$2,33M+5.13%
2026. 06. 17.$0,005684$0,005754$0,005652 $0,005730$56,30K$2,22M+0.81%
2026. 06. 16.$0,005888$0,005890$0,005678 $0,005684$53,85K$2,20M-3.46%
2026. 06. 15.$0,005908$0,006318$0,005828 $0,005888$52,52K$2,28M-0.34%
2026. 06. 14.$0,005900$0,005979$0,005847 $0,005908$56,64K$2,29M+0.14%
2026. 06. 13.$0,005741$0,005953$0,005732 $0,005900$55,46K$2,28M+2.77%
2026. 06. 12.$0,005780$0,005910$0,005705 $0,005741$56,84K$2,22M-0.67%
2026. 06. 11.$0,005501$0,005966$0,005483 $0,005780$42,75K$2,23M+5.07%
2026. 06. 10.$0,004900$0,006242$0,004865 $0,005501$60,75K$2,12M+12.27%
2026. 06. 09.$0,004998$0,005102$0,004888 $0,004900$59,33K—-1.96%
2026. 06. 08.$0,005009$0,005203$0,004992 $0,004998$58,21K$1,92M-0.22%
2026. 06. 07.$0,005125$0,005283$0,004823 $0,005009$63,51K$1,93M-2.26%
2026. 06. 06.$0,004975$0,005186$0,004862 $0,005125$64,09K$1,97M+3.02%
2026. 06. 05.$0,004902$0,005012$0,004757 $0,004975$67,59K$1,91M+1.49%
2026. 06. 04.$0,004900$0,005025$0,004763 $0,004902$62,81K$1,89M+0.04%
2026. 06. 03.$0,004934$0,005097$0,004776 $0,004900$59,66K$1,88M-0.69%
2026. 06. 02.$0,004996$0,005021$0,004768 $0,004934$56,33K$1,90M-1.24%
2026. 06. 01.$0,005035$0,005354$0,004781 $0,004996$57,91K$1,92M-0.77%
2026. 05. 31.$0,005006$0,005122$0,004980 $0,005035$56,38K$1,93M+0.58%
2026. 05. 30.$0,004919$0,005085$0,004904 $0,005006$56,59K$1,92M+1.77%
2026. 05. 29.$0,004915$0,004989$0,004845 $0,004919$57,71K$1,89M+0.08%
2026. 05. 28.$0,004905$0,004938$0,004835 $0,004915$56,77K$1,89M+0.20%
2026. 05. 27.$0,005122$0,005127$0,004868 $0,004905$53,53K$1,88M-4.24%
2026. 05. 26.$0,005059$0,005232$0,004934 $0,005122$49,95K$1,97M+1.25%
2026. 05. 25.$0,004918$0,005502$0,004908 $0,005059$58,04K—+2.87%
2026. 05. 24.$0,004956$0,004990$0,004840 $0,004918$57,21K$1,87M-0.77%
2026. 05. 23.$0,005000$0,005062$0,004885 $0,004956$59,95K$1,89M-0.88%
2026. 05. 22.$0,005313$0,005328$0,004953 $0,005000$55,38K$1,90M-5.89%
2026. 05. 21.$0,005204$0,005410$0,005203 $0,005313$48,45K$2,02M+2.09%
2026. 05. 20.$0,005068$0,005277$0,004974 $0,005204$45,66K$1,98M+2.68%
2026. 05. 19.$0,005125$0,005198$0,004996 $0,005068$56,85K$1,93M-1.11%
2026. 05. 18.$0,005066$0,005259$0,004991 $0,005125$59,19K$1,95M+1.16%
2026. 05. 17.$0,005075$0,005190$0,004982 $0,005066$57,92K$1,93M-0.18%
2026. 05. 16.$0,005108$0,005183$0,004957 $0,005075$57,51K$1,93M-0.65%
2026. 05. 15.$0,005517$0,005524$0,005100 $0,005108$56,40K$1,94M-7.41%
2026. 05. 14.$0,005307$0,005630$0,005203 $0,005517$64,55K$2,10M+3.96%
2026. 05. 13.$0,006100$0,006156$0,005237 $0,005307$61,31K$2,02M-13.00%
2026. 05. 12.$0,006465$0,006509$0,006052 $0,006100$65,09K$2,32M-5.65%
2026. 05. 11.$0,006804$0,006847$0,006210 $0,006465$67,57K$2,46M-4.98%
2026. 05. 10.$0,006741$0,007002$0,006586 $0,006804$60,80K$2,58M+0.93%
2026. 05. 09.$0,006724$0,007315$0,006716 $0,006741$62,94K$2,56M+0.25%
2026. 05. 08.$0,007240$0,007414$0,006360 $0,006724$74,76K$2,55M-7.13%
2026. 05. 07.$0,006430$0,008821$0,006334 $0,007240$60,72K$2,74M+12.60%
2026. 05. 06.$0,005723$0,007461$0,005646 $0,006430$34,80K$2,43M+12.35%
2026. 05. 05.$0,004137$0,007500$0,004000 $0,005723$76,61K—+38.34%
2026. 05. 04.$0,003966$0,004232$0,003948 $0,004137$66,72K$1,52M+4.31%
2026. 05. 03.$0,003964$0,003973$0,003912 $0,003966$55,06K$1,45M+0.05%
2026. 05. 02.$0,003945$0,003983$0,003912 $0,003964$56,44K$1,45M+0.48%
2026. 05. 01.$0,004090$0,004135$0,003743 $0,003945$61,60K$1,45M-3.55%
2026. 04. 30.$0,004005$0,004177$0,003903 $0,004090$65,72K—+2.12%
2026. 04. 29.$0,003985$0,004061$0,003957 $0,004005$57,57K—+0.50%
2026. 04. 28.$0,003982$0,004027$0,003945 $0,003985$58,44K—+0.08%
2026. 04. 27.$0,004022$0,004028$0,003960 $0,003982$54,84K—-0.99%
2026. 04. 26.$0,004050$0,004069$0,003983 $0,004022$57,23K—-0.69%
2026. 04. 25.$0,004098$0,004153$0,004013 $0,004050$55,24K—-1.17%
2026. 04. 24.$0,004105$0,004317$0,003996 $0,004098$61,14K—-0.17%
2026. 04. 23.$0,004356$0,004374$0,004081 $0,004105$129,23K—-5.76%
2026. 04. 22.$0,004408$0,004499$0,004302 $0,004356$62,20K—-1.18%
2026. 04. 21.$0,005090$0,005184$0,004267 $0,004408$68,26K$1,62M-13.40%
2026. 04. 20.$0,004958$0,005143$0,004931 $0,005090$58,71K$1,87M+2.66%
2026. 04. 19.$0,005173$0,005205$0,004777 $0,004958$68,58K$1,82M-4.16%
2026. 04. 18.$0,005586$0,005586$0,005173 $0,005173$62,91K$1,89M-7.39%
2026. 04. 17.$0,005735$0,005964$0,005485 $0,005586$68,11K$2,05M-2.60%
2026. 04. 16.$0,005700$0,005755$0,005634 $0,005735$60,24K—+0.61%
2026. 04. 15.$0,005890$0,005994$0,005546 $0,005700$163,08K$2,08M-3.23%
2026. 04. 14.$0,005952$0,005999$0,005797 $0,005890$58,93K$2,13M-1.04%
2026. 04. 13.$0,005962$0,006013$0,005863 $0,005952$59,10K$2,16M-0.17%
2026. 04. 12.$0,005930$0,006067$0,005912 $0,005962$62,21K$2,16M+0.54%
2026. 04. 11.$0,005810$0,006133$0,005767 $0,005930$61,30K$2,15M+2.07%
2026. 04. 10.$0,005782$0,005892$0,005545 $0,005810$50,19K$2,10M+0.48%
2026. 04. 09.$0,006017$0,006240$0,005146 $0,005782$103,80K$2,09M-3.91%
2026. 04. 08.$0,006059$0,006199$0,006001 $0,006017$58,09K$2,17M-0.69%
2026. 04. 07.$0,006063$0,006084$0,005940 $0,006059$57,10K$2,18M-0.07%
2026. 04. 06.$0,006234$0,006306$0,006027 $0,006063$55,19K$2,18M-2.74%
2026. 04. 05.$0,006175$0,006256$0,006148 $0,006234$54,70K$2,23M+0.96%
2026. 04. 04.$0,006058$0,006177$0,005961 $0,006175$58,36K$2,21M+1.93%
2026. 04. 03.$0,006018$0,006148$0,005961 $0,006058$57,86K$2,17M+0.66%
2026. 04. 02.$0,006124$0,006179$0,005907 $0,006018$377,91K—-1.73%
2026. 04. 01.$0,006088$0,006255$0,006042 $0,006124$173,77K$2,19M+0.59%
2026. 03. 31.$0,006194$0,006303$0,006071 $0,006088$115,56K$2,18M-1.71%
2026. 03. 30.$0,006240$0,006391$0,006079 $0,006194$91,46K$2,22M-0.74%
2026. 03. 29.$0,006284$0,006478$0,006205 $0,006240$60,39K—-0.70%
2026. 03. 28.$0,006286$0,006502$0,006164 $0,006284$57,95K$2,25M-0.03%
2026. 03. 27.$0,006380$0,006433$0,006175 $0,006286$57,51K$2,25M-1.47%
2026. 03. 26.$0,006543$0,006611$0,006339 $0,006380$57,52K$2,28M-2.49%
2026. 03. 25.$0,006310$0,006613$0,006270 $0,006543$58,39K$2,34M+3.69%
2026. 03. 24.$0,006438$0,006543$0,006243 $0,006310$55,43K$2,26M-1.99%
2026. 03. 23.$0,006220$0,006458$0,006078 $0,006438$38,53K—+3.50%
2026. 03. 22.$0,006250$0,006256$0,006044 $0,006220$21,96K—-0.48%
2026. 03. 21.$0,006242$0,006281$0,006231 $0,006250$43,07K$2,22M+0.13%
2026. 03. 20.$0,006318$0,006380$0,006224 $0,006242$43,51K$2,22M-1.20%
2026. 03. 19.$0,006486$0,006492$0,006272 $0,006318$44,39K$2,24M-2.59%
2026. 03. 18.$0,006625$0,006633$0,006484 $0,006486$43,92K$2,30M-2.10%
2026. 03. 17.$0,006636$0,006718$0,006597 $0,006625$41,99K$2,35M-0.17%
2026. 03. 16.$0,006547$0,006675$0,006543 $0,006636$41,83K—+1.36%
2026. 03. 15.$0,006482$0,006556$0,006393 $0,006547$42,14K$2,32M+1.00%
2026. 03. 14.$0,006544$0,006548$0,006464 $0,006482$41,81K$2,30M-0.95%
2026. 03. 13.$0,006502$0,006560$0,006448 $0,006544$47,92K$2,32M+0.65%
2026. 03. 12.$0,006488$0,006554$0,006415 $0,006502$56,30K$2,30M+0.22%
2026. 03. 11.$0,006473$0,006496$0,006408 $0,006488$55,50K$2,30M+0.23%
2026. 03. 10.$0,006548$0,006592$0,006434 $0,006473$57,88K$2,29M-1.15%
2026. 03. 09.$0,006523$0,006636$0,006480 $0,006548$54,67K—+0.38%
2026. 03. 08.$0,006558$0,006640$0,006460 $0,006523$59,92K$2,31M-0.53%
2026. 03. 07.$0,006548$0,006636$0,006474 $0,006558$70,61K$2,32M+0.15%
2026. 03. 06.$0,006610$0,006619$0,006416 $0,006548$50,46K$2,32M-0.94%
2026. 03. 05.$0,006508$0,006743$0,006494 $0,006610$45,67K$2,33M+1.57%
2026. 03. 04.$0,006339$0,006592$0,006313 $0,006508$49,68K$2,30M+2.67%
2026. 03. 03.$0,006278$0,006372$0,006249 $0,006339$43,91K—+0.97%
2026. 03. 02.$0,006202$0,006346$0,006176 $0,006278$44,60K$2,22M+1.23%
2026. 03. 01.$0,006428$0,006497$0,006166 $0,006202$44,72K$2,19M-3.52%
2026. 02. 28.$0,006360$0,006456$0,006186 $0,006428$48,78K$2,27M+1.07%
2026. 02. 27.$0,006406$0,006479$0,006309 $0,006360$64,11K$2,24M-0.72%
2026. 02. 26.$0,006193$0,006484$0,006175 $0,006406$317,26K—+3.44%
2026. 02. 25.$0,006236$0,006571$0,006177 $0,006193$324,47K$2,18M-0.69%
2026. 02. 24.$0,006242$0,006457$0,005994 $0,006236$524,57K—-0.10%
2026. 02. 23.$0,005764$0,006262$0,005646 $0,006242$713,46K$2,20M+8.29%
2026. 02. 22.$0,005672$0,005776$0,005585 $0,005764$46,18K$2,03M+1.62%
2026. 02. 21.$0,005758$0,005820$0,005599 $0,005672$102,67K$2,00M-1.49%
2026. 02. 20.$0,005856$0,005988$0,005726 $0,005758$64,08K$2,02M-1.67%
2026. 02. 19.$0,006172$0,006246$0,005777 $0,005856$60,82K$2,06M-5.12%
2026. 02. 18.$0,006234$0,006328$0,006090 $0,006172$70,76K$2,17M-0.99%
2026. 02. 17.$0,006406$0,006449$0,006150 $0,006234$73,66K$2,19M-2.68%
2026. 02. 16.$0,006675$0,006743$0,006358 $0,006406$67,42K$2,24M-4.03%
2026. 02. 15.$0,006845$0,006873$0,006630 $0,006675$65,60K$2,33M-2.48%
2026. 02. 14.$0,006682$0,006927$0,006609 $0,006845$66,29K$2,39M+2.44%
2026. 02. 13.$0,006298$0,006800$0,006273 $0,006682$118,57K$2,33M+6.10%
2026. 02. 12.$0,006462$0,006628$0,006288 $0,006298$430,30K$2,20M-2.54%
2026. 02. 11.$0,006644$0,006644$0,006300 $0,006462$79,02K$2,25M-2.74%
2026. 02. 10.$0,006945$0,007264$0,006637 $0,006644$75,27K$2,31M-4.33%
2026. 02. 09.$0,007140$0,007150$0,006858 $0,006945$43,54K$2,42M-2.73%
2026. 02. 08.$0,007200$0,007280$0,007080 $0,007140$42,17K$2,48M-0.83%
2026. 02. 07.$0,007220$0,007450$0,007060 $0,007200$45,94K$2,50M-0.28%
2026. 02. 06.$0,006760$0,007270$0,006370 $0,007220$48,52K$2,44M+6.80%
2026. 02. 05.$0,007440$0,007690$0,006700 $0,006760$48,92K$2,28M-9.14%
2026. 02. 04.$0,007520$0,007530$0,007340 $0,007440$43,60K$2,51M-1.06%
2026. 02. 03.$0,007440$0,007570$0,007280 $0,007520$39,73K$2,53M+1.08%
2026. 02. 02.$0,007220$0,007530$0,007120 $0,007440$42,96K$2,51M+3.05%
2026. 02. 01.$0,007280$0,007480$0,007010 $0,007220$45,40K$2,43M-0.82%
2026. 01. 31.$0,007860$0,007870$0,007030 $0,007280$47,56K$2,45M-7.38%
2026. 01. 30.$0,007860$0,007930$0,007710 $0,007860$45,65K$2,65M+0.00%
2026. 01. 29.$0,008260$0,008270$0,007780 $0,007860$28,69K$2,65M-4.84%
2026. 01. 28.$0,008250$0,008300$0,008120 $0,008260$35,50K$2,78M+0.12%
2026. 01. 27.$0,008360$0,008360$0,008140 $0,008250$27,10K$2,78M-1.32%
2026. 01. 26.$0,008100$0,008420$0,008070 $0,008360$34,95K$2,81M+3.21%
2026. 01. 25.$0,008340$0,008450$0,008030 $0,008100$28,45K$2,72M-2.88%
2026. 01. 24.$0,008040$0,008350$0,008040 $0,008340$44,30K$2,81M+3.73%
2026. 01. 23.$0,007820$0,008090$0,007810 $0,008040$40,06K$2,70M+2.81%
2026. 01. 22.$0,007740$0,007850$0,007730 $0,007820$41,62K$2,63M+1.03%
2026. 01. 21.$0,007640$0,007810$0,007600 $0,007740$43,70K$2,60M+1.31%
2026. 01. 20.$0,007520$0,007700$0,007260 $0,007640$33,28K$2,57M+1.60%
2026. 01. 19.$0,007950$0,007950$0,007330 $0,007520$9,67K$2,52M-5.41%
2026. 01. 18.$0,007960$0,008110$0,007930 $0,007950$37,60K$2,66M-0.13%
2026. 01. 17.$0,007790$0,007970$0,007710 $0,007960$11,40K$2,66M+2.18%
2026. 01. 16.$0,007880$0,007980$0,007510 $0,007790$28,07K$2,60M-1.14%
2026. 01. 15.$0,007990$0,008090$0,007790 $0,007880$45,57K$2,63M-1.38%
2026. 01. 14.$0,008020$0,008110$0,007900 $0,007990$42,12K$2,67M-0.37%
2026. 01. 13.$0,007870$0,008030$0,007860 $0,008020$45,28K$2,68M+1.91%
2026. 01. 12.$0,007860$0,008650$0,007800 $0,007870$44,51K$2,63M+0.13%
2026. 01. 11.$0,007800$0,007870$0,007730 $0,007860$43,53K$2,62M+0.77%
2026. 01. 10.$0,007740$0,007870$0,007640 $0,007800$45,89K$2,60M+0.78%
2026. 01. 09.$0,008180$0,008180$0,007670 $0,007740$44,32K$2,58M-5.38%
2026. 01. 08.$0,008100$0,008200$0,008040 $0,008180$45,46K$2,72M+0.99%
2026. 01. 07.$0,008140$0,008150$0,007970 $0,008100$42,50K$2,70M-0.49%
2026. 01. 06.$0,008060$0,008340$0,008040 $0,008140$42,27K$2,71M+0.99%
2026. 01. 05.$0,007980$0,008100$0,007890 $0,008060$43,39K$2,68M+1.00%
2026. 01. 04.$0,007860$0,008020$0,007850 $0,007980$41,34K—+1.53%
2026. 01. 03.$0,007600$0,007860$0,007530 $0,007860$39,36K$2,61M+3.42%
2026. 01. 02.$0,007360$0,007830$0,007310 $0,007600$45,19K$2,52M+3.26%
2026. 01. 01.$0,007180$0,007380$0,007180 $0,007360$44,75K$2,44M+2.51%
2025. 12. 31.$0,007060$0,007190$0,007030 $0,007180$43,55K$2,38M+1.70%
2025. 12. 30.$0,006970$0,007210$0,006910 $0,007060$43,57K$2,34M+1.29%
2025. 12. 29.$0,007200$0,007370$0,006960 $0,006970$47,43K$2,31M-3.19%
2025. 12. 28.$0,007080$0,007260$0,007040 $0,007200$43,12K$2,38M+1.69%
2025. 12. 27.$0,006760$0,007120$0,006750 $0,007080$43,10K$2,34M+4.73%
2025. 12. 26.$0,006940$0,006970$0,006670 $0,006760$45,82K$2,23M-2.59%
2025. 12. 25.$0,006980$0,007200$0,006870 $0,006940$46,34K$2,28M-0.57%
2025. 12. 24.$0,006880$0,007160$0,006770 $0,006980$46,90K$2,29M+1.45%
2025. 12. 23.$0,006880$0,007050$0,006800 $0,006880$45,53K$2,26M+0.00%
2025. 12. 22.$0,006940$0,007000$0,006820 $0,006880$44,62K$2,26M-0.86%
2025. 12. 21.$0,007160$0,007190$0,006920 $0,006940$43,53K$2,28M-3.07%
2025. 12. 20.$0,007110$0,007300$0,007050 $0,007160$44,87K$2,34M+0.70%
2025. 12. 19.$0,007040$0,007400$0,006990 $0,007110$45,58K$2,32M+0.99%
2025. 12. 18.$0,007280$0,007580$0,007040 $0,007040$45,74K$2,30M-3.30%
2025. 12. 17.$0,007730$0,007910$0,007260 $0,007280$46,76K$2,38M-5.82%
2025. 12. 16.$0,007600$0,007790$0,007590 $0,007730$45,67K$2,52M+1.71%
2025. 12. 15.$0,007740$0,007840$0,007550 $0,007600$43,68K$2,48M-1.81%
2025. 12. 14.$0,007820$0,007850$0,007690 $0,007740$43,41K$2,52M-1.02%
2025. 12. 13.$0,007880$0,007900$0,007780 $0,007820$42,67K$2,55M-0.76%
2025. 12. 12.$0,008000$0,008050$0,007850 $0,007880$35,71K$2,57M-1.50%
2025. 12. 11.$0,008060$0,008060$0,007850 $0,008000$40,89K$2,61M-0.74%
2025. 12. 10.$0,008160$0,008170$0,008050 $0,008060$42,74K$2,63M-1.23%
2025. 12. 09.$0,008100$0,008340$0,008040 $0,008160$38,92K$2,66M+0.74%
2025. 12. 08.$0,008350$0,008360$0,008050 $0,008100$53,30K$2,63M-2.99%
2025. 12. 07.$0,008240$0,008610$0,008020 $0,008350$162,80K$2,71M+1.33%
2025. 12. 06.$0,008100$0,008300$0,008000 $0,008240$164,68K—+1.73%
2025. 12. 05.$0,008230$0,008400$0,007920 $0,008100$151,83K$2,62M-1.58%
2025. 12. 04.$0,008360$0,008460$0,008040 $0,008230$149,90K$2,67M-1.56%
2025. 12. 03.$0,008030$0,008540$0,007920 $0,008360$136,92K—+4.11%
2025. 12. 02.$0,007420$0,008100$0,007400 $0,008030$83,63K$2,60M+8.22%
2025. 12. 01.$0,008340$0,008350$0,007160 $0,007420$46,42K$2,40M-11.03%
2025. 11. 30.$0,008330$0,008370$0,008160 $0,008340$65,01K$2,70M+0.12%
2025. 11. 29.$0,008380$0,008410$0,008280 $0,008330$64,38K$2,69M-0.60%
2025. 11. 28.$0,008570$0,008580$0,008380 $0,008380$61,01K$2,71M-2.22%
2025. 11. 27.$0,008500$0,008590$0,008370 $0,008570$61,83K$2,77M+0.82%
2025. 11. 26.$0,008130$0,008540$0,008110 $0,008500$64,75K$2,75M+4.55%
2025. 11. 25.$0,008180$0,008190$0,007920 $0,008130$64,31K$2,63M-0.61%
2025. 11. 24.$0,008000$0,008490$0,007600 $0,008180$67,56K$2,64M+2.25%
2025. 11. 23.$0,008310$0,008350$0,007920 $0,008000$63,17K$2,58M-3.73%
2025. 11. 22.$0,008210$0,008410$0,008050 $0,008310$65,78K$2,68M+1.22%
2025. 11. 21.$0,008540$0,008570$0,007960 $0,008210$45,15K$2,65M-3.86%
2025. 11. 20.$0,009040$0,009220$0,008500 $0,008540$55,37K$2,75M-5.53%
2025. 11. 19.$0,009540$0,009550$0,009010 $0,009040$64,56K$2,90M-5.24%
2025. 11. 18.$0,009000$0,009750$0,008930 $0,009540$71,43K—+6.00%
2025. 11. 17.$0,009650$0,009720$0,008980 $0,009000$61,09K$2,89M-6.74%
2025. 11. 16.$0,009560$0,009780$0,009290 $0,009650$62,33K$3,09M+0.94%
2025. 11. 15.$0,009740$0,009860$0,009270 $0,009560$65,53K$3,06M-1.85%
2025. 11. 14.$0,01029$0,01080$0,009680 $0,009740$60,67K—-5.34%
2025. 11. 13.$0,01028$0,01069$0,01016 $0,01029$65,87K$3,26M+0.10%
2025. 11. 12.$0,01119$0,01123$0,01018 $0,01028$67,89K$3,25M-8.13%
2025. 11. 11.$0,01204$0,01227$0,01118 $0,01119$63,99K$3,47M-7.06%
2025. 11. 10.$0,01191$0,01214$0,01186 $0,01204$64,99K$3,74M+1.09%
2025. 11. 09.$0,01201$0,01204$0,01164 $0,01191$65,60K$3,69M-0.83%
2025. 11. 08.$0,01198$0,01224$0,01181 $0,01201$60,71K—+0.25%
2025. 11. 07.$0,01138$0,01205$0,01136 $0,01198$65,16K$3,71M+5.27%
2025. 11. 06.$0,01142$0,01146$0,01116 $0,01138$63,87K$3,52M-0.35%
2025. 11. 05.$0,01110$0,01147$0,01089 $0,01142$61,61K$3,53M+2.88%
2025. 11. 04.$0,01164$0,01174$0,01071 $0,01110$69,51K$3,43M-4.64%
2025. 11. 03.$0,01261$0,01262$0,01150 $0,01164$66,04K$3,59M-7.69%
2025. 11. 02.$0,01255$0,01269$0,01254 $0,01261$60,88K$3,87M+0.48%
2025. 11. 01.$0,01286$0,01305$0,01255 $0,01255$63,31K$3,85M-2.41%
2025. 10. 31.$0,01249$0,01295$0,01241 $0,01286$66,78K$3,95M+2.96%

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

Minden szekció