CoinXview PortfólióApp
HU
Coin: 1268Tőzsdék: 22Piaci kapitalizáció: $2,65T −0,01%24 órás vol.: $21,61BDominancia: BTC 58,4% ETH 10,4%ETH gázdíj: 0,08 gweiFélelem és kapzsiság: 47/100

Swash (SWASH) árelőzmények

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

Havi hozamok SWASH

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026——————————+6,4%—+6%

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. 03.$0,0008854$0,0009300$0,0008845 $0,0008887$18,31K$884,22K+0.37%
2026. 11. 02.$0,0008708$0,0009000$0,0008700 $0,0008852$8,49K$880,74K+1.65%
2026. 11. 01.$0,0008352$0,0009000$0,0008349 $0,0008709$24,60K$866,51K+4.27%
2026. 10. 31.$0,0007799$0,0008499$0,0007733 $0,0008350$23,14K$830,79K+7.07%
2026. 10. 30.$0,0008152$0,0008164$0,0007734 $0,0007798$1,81K—-4.34%
2026. 10. 29.$0,0008151$0,0008166$0,0008143 $0,0008153$643,00—+0.02%
2026. 10. 28.$0,0008156$0,0008200$0,0008144 $0,0008155$678,27—-0.01%
2026. 10. 24.$0,0007552$0,0008500$0,0007547 $0,0008400$12,39K$835,77K+11.23%
2026. 10. 23.$0,0007567$0,0007579$0,0007551 $0,0007551$593,87—-0.21%
2026. 10. 22.$0,0007594$0,0007599$0,0007500 $0,0007570$732,23—-0.32%
2026. 10. 21.$0,0007545$0,0007599$0,0007300 $0,0007597$1,46K—+0.69%
2026. 10. 20.$0,0007595$0,0007600$0,0007500 $0,0007546$744,67—-0.65%
2026. 10. 19.$0,0007981$0,0008000$0,0007500 $0,0007599$2,10K—-4.79%
2026. 10. 18.$0,0007978$0,0007985$0,0007968 $0,0007982$643,85—+0.05%
2026. 10. 17.$0,0007987$0,0008000$0,0007939 $0,0007975$656,88—-0.15%
2026. 10. 16.$0,0007949$0,0008000$0,0007900 $0,0007988$718,01—+0.49%
2026. 10. 15.$0,0007989$0,0007999$0,0007939 $0,0007946$639,07—-0.54%
2026. 10. 14.$0,0008053$0,0008200$0,0007917 $0,0007990$4,84K—-0.78%
2026. 10. 13.$0,0008508$0,0008509$0,0007997 $0,0008052$2,31K—-5.36%
2026. 10. 12.$0,0008592$0,0008597$0,0008500 $0,0008509$731,67$846,61K-0.97%
2026. 10. 11.$0,0008362$0,0009499$0,0008000 $0,0008595$25,29K$855,17K+2.79%
2026. 10. 10.$0,0007570$0,0008497$0,0007562 $0,0008360$9,12K—+10.44%
2026. 10. 09.$0,0007701$0,0007795$0,0007500 $0,0007568$2,02K—-1.73%
2026. 10. 08.$0,0007544$0,0007800$0,0007500 $0,0007702$4,35K—+2.09%
2026. 10. 07.$0,0007400$0,0007579$0,0007400 $0,0007545$1,39K—+1.96%
2026. 10. 06.$0,0007312$0,0007421$0,0007300 $0,0007421$848,05—+1.49%
2026. 10. 05.$0,0007429$0,0007500$0,0007300 $0,0007310$3,56K$727,32K-1.60%
2026. 10. 04.$0,0007804$0,0007813$0,0007400 $0,0007432$3,06K$739,45K-4.77%
2026. 10. 03.$0,0007232$0,0008100$0,0007231 $0,0007806$12,96K$776,67K+7.94%
2026. 10. 02.$0,0006562$0,0007292$0,0006561 $0,0007229$3,12K—+10.16%
2026. 10. 01.$0,0006590$0,0006649$0,0006300 $0,0006561$5,29K—-0.44%
2026. 09. 30.$0,0006900$0,0006919$0,0006581 $0,0006591$1,28K—-4.48%
2026. 09. 29.$0,0006910$0,0006990$0,0006880 $0,0006902$1,19K—-0.12%
2026. 09. 28.$0,0007710$0,0007730$0,0006560 $0,0006910$7,30K—-10.38%
2026. 09. 27.$0,0007480$0,0009000$0,0007416 $0,0007720$19,64K—+3.21%
2026. 09. 26.$0,0006540$0,0007500$0,0006510 $0,0007490$9,73K—+14.53%
2026. 09. 25.$0,0006430$0,0006577$0,0006400 $0,0006530$676,81—+1.56%
2026. 09. 24.$0,0006410$0,0006465$0,0006300 $0,0006440$882,26—+0.47%
2026. 09. 23.$0,0006320$0,0006500$0,0006310 $0,0006420$928,25—+1.58%
2026. 09. 22.$0,0006370$0,0006399$0,0006300 $0,0006330$636,17—-0.63%
2026. 09. 21.$0,0006320$0,0006399$0,0006300 $0,0006360$788,31—+0.63%
2026. 09. 20.$0,0006360$0,0006700$0,0006300 $0,0006330$10,01K—-0.47%
2026. 09. 19.$0,0005840$0,0006500$0,0005840 $0,0006390$6,92K—+9.42%
2026. 09. 18.$0,0005820$0,0005900$0,0005800 $0,0005830$789,25—+0.17%
2026. 09. 17.$0,0005830$0,0005890$0,0005801 $0,0005810$611,37—-0.34%
2026. 09. 16.$0,0005730$0,0005890$0,0005710 $0,0005840$634,36—+1.92%
2026. 09. 15.$0,0005820$0,0005890$0,0005710 $0,0005720$640,88—-1.72%
2026. 09. 14.$0,0005820$0,0005890$0,0005802 $0,0005810$644,72—-0.17%
2026. 09. 13.$0,0005560$0,0006100$0,0005500 $0,0005830$5,09K—+4.86%
2026. 09. 12.$0,0005600$0,0005600$0,0005500 $0,0005570$845,76—-0.54%
2026. 09. 11.$0,0005360$0,0005900$0,0005300 $0,0005600$2,84K—+4.48%
2026. 09. 10.$0,0005390$0,0005390$0,0005310 $0,0005350$652,77—-0.74%
2026. 09. 09.$0,0005340$0,0005390$0,0005300 $0,0005380$628,14—+0.75%
2026. 09. 08.$0,0005300$0,0005390$0,0005300 $0,0005330$695,02—+0.57%
2026. 09. 07.$0,0005610$0,0005650$0,0005300 $0,0005320$2,45K—-5.17%
2026. 09. 06.$0,0005310$0,0006200$0,0005310 $0,0005610$7,50K—+5.65%
2026. 09. 05.$0,0005110$0,0006000$0,0005100 $0,0005310$7,47K—+3.91%
2026. 09. 04.$0,0005111$0,0005159$0,0005100 $0,0005120$726,08—+0.18%
2026. 09. 03.$0,0005080$0,0005160$0,0004020 $0,0005134$5,66K—+1.06%
2026. 09. 02.$0,0005060$0,0005100$0,0005040 $0,0005070$660,68—+0.20%
2026. 09. 01.$0,0005090$0,0005100$0,0005040 $0,0005050$909,14—-0.79%
2026. 08. 31.$0,0005050$0,0005098$0,0005040 $0,0005080$648,34—+0.59%
2026. 08. 30.$0,0005061$0,0005500$0,0005050 $0,0005050$4,02K—-0.22%
2026. 08. 29.$0,0004990$0,0005500$0,0004980 $0,0005060$2,43K—+1.40%
2026. 08. 28.$0,0004980$0,0005000$0,0004940 $0,0005000$681,17—+0.40%
2026. 08. 27.$0,0004990$0,0005000$0,0004940 $0,0004970$664,75—-0.40%
2026. 08. 26.$0,0004960$0,0005000$0,0004940 $0,0004980$662,51—+0.40%
2026. 08. 25.$0,0004970$0,0004998$0,0004940 $0,0004950$971,86—-0.40%
2026. 08. 24.$0,0004992$0,0005000$0,0004940 $0,0004980$1,69K—-0.24%
2026. 08. 23.$0,0004970$0,0005000$0,0004951 $0,0005000$523,60—+0.60%
2026. 08. 22.$0,0005980$0,0005998$0,0004900 $0,0004980$4,48K—-16.72%
2026. 08. 21.$0,0006040$0,0006150$0,0005910 $0,0005990$1,04K—-0.83%
2026. 08. 20.$0,0005930$0,0006040$0,0005900 $0,0006030$770,34—+1.69%
2026. 08. 19.$0,0005920$0,0005999$0,0005901 $0,0005920$675,07—+0.00%
2026. 08. 18.$0,0005920$0,0005999$0,0005900 $0,0005910$694,86—-0.17%
2026. 08. 17.$0,0005920$0,0005999$0,0005901 $0,0005930$619,10—+0.17%
2026. 08. 16.$0,0005950$0,0005990$0,0005900 $0,0005910$639,48—-0.67%
2026. 08. 15.$0,0005970$0,0005990$0,0005910 $0,0005940$630,04—-0.50%
2026. 08. 14.$0,0005950$0,0005990$0,0005900 $0,0005980$644,26—+0.50%
2026. 08. 13.$0,0005910$0,0005999$0,0005901 $0,0005960$624,35—+0.85%
2026. 08. 12.$0,0005990$0,0006000$0,0005901 $0,0005920$727,95—-1.17%
2026. 08. 11.$0,0006730$0,0007299$0,0005800 $0,0005980$8,00K—-11.14%
2026. 08. 10.$0,0006610$0,0007200$0,0006601 $0,0006720$5,82K—+1.66%
2026. 08. 09.$0,0006530$0,0006999$0,0006500 $0,0006620$5,90K—+1.38%
2026. 08. 08.$0,0006450$0,0006990$0,0006430 $0,0006540$6,07K—+1.40%
2026. 08. 07.$0,0006350$0,0006999$0,0006311 $0,0006460$3,49K—+1.73%
2026. 08. 06.$0,0006380$0,0006399$0,0005900 $0,0006360$1,32K—-0.31%
2026. 08. 05.$0,0006350$0,0006400$0,0006193 $0,0006390$1,67K—+0.63%
2026. 08. 04.$0,0005960$0,0006501$0,0005901 $0,0006340$4,20K—+6.38%
2026. 08. 03.$0,0005930$0,0005990$0,0005901 $0,0005970$673,88—+0.67%
2026. 08. 02.$0,0005780$0,0007499$0,0005720 $0,0005940$4,04K—+2.77%
2026. 08. 01.$0,0005760$0,0005790$0,0005700 $0,0005770$637,80—+0.17%
2026. 07. 31.$0,0005740$0,0005790$0,0005710 $0,0005770$651,61—+0.52%
2026. 07. 30.$0,0005730$0,0005799$0,0005700 $0,0005750$796,14—+0.35%
2026. 07. 29.$0,0008760$0,0008790$0,0005521 $0,0005750$6,84K—-34.36%
2026. 07. 28.$0,0008770$0,0008800$0,0008700 $0,0008750$768,46—-0.23%
2026. 07. 27.$0,0008570$0,0009672$0,0008500 $0,0008798$9,15K—+2.66%
2026. 07. 26.$0,0008530$0,001000$0,0008500 $0,0008580$8,79K—+0.59%
2026. 07. 25.$0,0008430$0,0009500$0,0008410 $0,0008540$8,33K—+1.30%
2026. 07. 24.$0,0007880$0,0009320$0,0007800 $0,0008420$6,92K—+6.85%
2026. 07. 23.$0,0007870$0,0007900$0,0007800 $0,0007890$702,04—+0.25%
2026. 07. 22.$0,0007960$0,0007990$0,0007600 $0,0007880$1,96K—-1.01%
2026. 07. 21.$0,0007910$0,0007999$0,0007900 $0,0007970$672,38—+0.76%
2026. 07. 20.$0,0008980$0,0008990$0,0007900 $0,0007950$3,68K—-11.47%
2026. 07. 19.$0,0008970$0,0008999$0,0008900 $0,0008990$630,45—+0.22%
2026. 07. 18.$0,0008911$0,0008999$0,0008900 $0,0008980$792,43—+0.77%
2026. 07. 17.$0,0009340$0,0009390$0,0008900 $0,0008920$2,60K—-4.50%
2026. 07. 16.$0,0009360$0,0009400$0,0009200 $0,0009330$1,12K—-0.32%
2026. 07. 15.$0,0009740$0,0009799$0,0009300 $0,0009370$2,16K—-3.80%
2026. 07. 14.$0,001123$0,001124$0,0009700 $0,0009750$4,94K—-13.18%
2026. 07. 13.$0,001127$0,001131$0,001110 $0,001124$1,70K—-0.27%
2026. 07. 12.$0,001134$0,001134$0,001125 $0,001128$674,88—-0.53%
2026. 07. 11.$0,001136$0,001138$0,001130 $0,001133$830,47—-0.26%
2026. 07. 10.$0,001139$0,001143$0,001130 $0,001137$1,72K—-0.18%
2026. 07. 09.$0,001137$0,001144$0,001135 $0,001140$670,45—+0.26%
2026. 07. 08.$0,001137$0,001143$0,001135 $0,001136$720,79—-0.09%
2026. 07. 07.$0,001145$0,001149$0,001130 $0,001138$1,86K—-0.61%
2026. 07. 06.$0,001145$0,001160$0,001130 $0,001146$2,44K—+0.09%
2026. 07. 05.$0,001168$0,001168$0,001144 $0,001146$1,12K—-1.88%
2026. 07. 04.$0,001167$0,001170$0,001160 $0,001167$756,46—+0.00%
2026. 07. 03.$0,001175$0,001179$0,001160 $0,001166$1,44K—-0.77%
2026. 07. 02.$0,001177$0,001178$0,001174 $0,001174$648,72—-0.25%
2026. 07. 01.$0,001176$0,001180$0,001170 $0,001176$786,16—+0.00%
2026. 06. 30.$0,001182$0,001189$0,001170 $0,001177$871,52—-0.42%
2026. 06. 29.$0,001183$0,001186$0,001178 $0,001181$862,52—-0.17%
2026. 06. 28.$0,001184$0,001190$0,001180 $0,001184$705,87—+0.00%
2026. 06. 27.$0,001237$0,001239$0,001181 $0,001183$1,00K—-4.37%
2026. 06. 26.$0,001233$0,001240$0,001180 $0,001236$1,62K—+0.24%
2026. 06. 25.$0,001304$0,001310$0,001229 $0,001232$3,36K—-5.52%
2026. 06. 24.$0,001556$0,001557$0,001293 $0,001306$11,41K—-16.07%
2026. 06. 23.$0,001552$0,001559$0,001550 $0,001555$848,45—+0.19%
2026. 06. 22.$0,001551$0,001560$0,001550 $0,001553$674,91—+0.13%
2026. 06. 21.$0,001552$0,001560$0,001550 $0,001552$832,99—+0.00%
2026. 06. 20.$0,001554$0,001710$0,001541 $0,001553$14,12K—-0.06%
2026. 06. 19.$0,001555$0,001650$0,001530 $0,001555$11,84K—+0.00%
2026. 06. 18.$0,001553$0,001558$0,001550 $0,001554$689,07—+0.06%
2026. 06. 17.$0,001551$0,001559$0,001539 $0,001553$1,91K—+0.13%
2026. 06. 16.$0,001554$0,001559$0,001550 $0,001552$672,85—-0.13%
2026. 06. 15.$0,001562$0,001562$0,001541 $0,001553$1,11K—-0.58%
2026. 06. 14.$0,001548$0,001629$0,001540 $0,001564$11,93K—+1.03%
2026. 06. 13.$0,001544$0,001650$0,001540 $0,001547$9,84K—+0.19%
2026. 06. 12.$0,001546$0,001550$0,001540 $0,001543$713,25—-0.19%
2026. 06. 11.$0,001543$0,001549$0,001540 $0,001545$632,93—+0.13%
2026. 06. 10.$0,001541$0,001549$0,001541 $0,001542$627,33—+0.06%
2026. 06. 09.$0,001544$0,001550$0,001540 $0,001542$663,48—-0.13%
2026. 06. 08.$0,001549$0,001570$0,001530 $0,001545$2,40K—-0.26%
2026. 06. 07.$0,001544$0,001650$0,001540 $0,001545$11,33K—+0.06%
2026. 06. 06.$0,001544$0,001650$0,001540 $0,001545$11,84K—+0.06%
2026. 06. 05.$0,001552$0,001560$0,001540 $0,001543$1,46K—-0.58%
2026. 06. 04.$0,001551$0,001560$0,001550 $0,001551$667,02—+0.00%
2026. 06. 03.$0,001556$0,001559$0,001550 $0,001552$671,33—-0.26%
2026. 06. 02.$0,001557$0,001559$0,001550 $0,001557$671,74—+0.00%
2026. 06. 01.$0,001554$0,001559$0,001550 $0,001556$813,86—+0.13%
2026. 05. 31.$0,001558$0,001630$0,001550 $0,001553$12,22K—-0.32%
2026. 05. 30.$0,001556$0,001650$0,001550 $0,001559$9,51K—+0.19%
2026. 05. 29.$0,001553$0,001560$0,001550 $0,001555$782,60—+0.13%
2026. 05. 28.$0,001558$0,001650$0,001530 $0,001554$11,04K—-0.26%
2026. 05. 27.$0,001556$0,001559$0,001550 $0,001559$719,72—+0.19%
2026. 05. 26.$0,001552$0,001560$0,001550 $0,001555$642,90—+0.19%
2026. 05. 25.$0,001556$0,001577$0,001550 $0,001553$692,87—-0.19%
2026. 05. 24.$0,001555$0,001650$0,001550 $0,001557$12,70K—+0.13%
2026. 05. 23.$0,001559$0,001650$0,001550 $0,001554$10,26K—-0.32%
2026. 05. 22.$0,001552$0,001560$0,001550 $0,001558$809,37—+0.39%
2026. 05. 21.$0,001554$0,001555$0,001550 $0,001553$657,44—-0.06%
2026. 05. 20.$0,001552$0,001554$0,001550 $0,001553$646,15—+0.06%
2026. 05. 19.$0,001551$0,001560$0,001550 $0,001551$771,53—+0.00%
2026. 05. 18.$0,001552$0,001559$0,001550 $0,001552$763,74—+0.00%
2026. 05. 17.$0,001539$0,001650$0,001539 $0,001553$11,31K—+0.91%
2026. 05. 16.$0,001541$0,001620$0,001532 $0,001540$8,41K—-0.06%
2026. 05. 15.$0,001540$0,001542$0,001532 $0,001540$623,71—+0.00%
2026. 05. 14.$0,001534$0,001542$0,001530 $0,001539$2,07K—+0.33%
2026. 05. 13.$0,001534$0,001540$0,001532 $0,001533$645,20—-0.07%
2026. 05. 12.$0,001535$0,001560$0,001530 $0,001533$2,15K—-0.13%
2026. 05. 11.$0,001540$0,001542$0,001532 $0,001534$737,08—-0.39%
2026. 05. 10.$0,001539$0,001620$0,001532 $0,001541$12,08K—+0.13%
2026. 05. 09.$0,001536$0,001627$0,001532 $0,001540$12,62K—+0.26%
2026. 05. 08.$0,001532$0,001540$0,001531 $0,001535$714,80—+0.20%
2026. 05. 07.$0,001534$0,001538$0,001530 $0,001533$705,89—-0.07%
2026. 05. 06.$0,001536$0,001539$0,001531 $0,001535$630,56—-0.07%
2026. 05. 05.$0,001535$0,001539$0,001530 $0,001535$697,00—+0.00%
2026. 05. 04.$0,001538$0,001540$0,001530 $0,001536$1,34K—-0.13%
2026. 05. 03.$0,001532$0,001620$0,001530 $0,001539$12,80K—+0.46%
2026. 05. 02.$0,001535$0,001620$0,001531 $0,001531$10,96K—-0.26%
2026. 05. 01.$0,001537$0,001540$0,001531 $0,001536$648,39—-0.07%
2026. 04. 30.$0,001533$0,001539$0,001530 $0,001538$655,06—+0.33%
2026. 04. 29.$0,001538$0,001540$0,001530 $0,001534$638,37—-0.26%
2026. 04. 28.$0,001532$0,001540$0,001530 $0,001539$722,81—+0.46%
2026. 04. 27.$0,001538$0,001540$0,001520 $0,001533$1,45K—-0.33%
2026. 04. 26.$0,001548$0,001620$0,001530 $0,001537$13,75K—-0.71%
2026. 04. 25.$0,001537$0,001620$0,001521 $0,001549$13,83K—+0.78%
2026. 04. 24.$0,001517$0,001550$0,001517 $0,001538$2,91K—+1.38%
2026. 04. 23.$0,001536$0,001538$0,001510 $0,001517$10,96K—-1.24%
2026. 04. 22.$0,001558$0,001559$0,001530 $0,001535$1,42K—-1.48%
2026. 04. 21.$0,001578$0,001640$0,001550 $0,001557$13,20K—-1.33%
2026. 04. 20.$0,001576$0,001580$0,001570 $0,001577$650,25—+0.06%
2026. 04. 19.$0,001576$0,001630$0,001570 $0,001577$10,79K—+0.06%
2026. 04. 18.$0,001567$0,001650$0,001563 $0,001575$13,31K—+0.51%
2026. 04. 17.$0,001569$0,001570$0,001560 $0,001568$13,06K—-0.06%
2026. 04. 16.$0,001561$0,001569$0,001560 $0,001560$9,69K—-0.06%
2026. 04. 15.$0,001560$0,001570$0,001559 $0,001561$10,30K—+0.06%
2026. 04. 14.$0,001598$0,001599$0,001560 $0,001569$11,38K—-1.81%
2026. 04. 13.$0,001620$0,001620$0,001590 $0,001598$10,70K—-1.36%
2026. 04. 12.$0,001610$0,001700$0,001600 $0,001610$23,71K—+0.00%
2026. 04. 11.$0,001601$0,001700$0,001600 $0,001610$21,12K—+0.56%
2026. 04. 10.$0,001610$0,001610$0,001600 $0,001610$9,59K—+0.00%
2026. 04. 09.$0,001600$0,001610$0,001600 $0,001610$9,78K—+0.63%
2026. 04. 08.$0,001710$0,001850$0,001600 $0,001608$35,42K—-5.96%
2026. 04. 07.$0,001840$0,001890$0,001700 $0,001700$24,76K—-7.61%
2026. 04. 06.$0,001830$0,001850$0,001830 $0,001849$10,51K—+1.04%
2026. 04. 05.$0,001890$0,001950$0,001820 $0,001839$30,42K—-2.70%
2026. 04. 04.$0,001840$0,002010$0,001840 $0,001898$27,06K—+3.15%
2026. 04. 03.$0,001840$0,001849$0,001840 $0,001840$9,40K—+0.00%
2026. 04. 02.$0,001849$0,001850$0,001840 $0,001849$8,82K—+0.00%
2026. 04. 01.$0,001840$0,001849$0,001840 $0,001840$9,47K—+0.00%
2026. 03. 31.$0,001844$0,001850$0,001840 $0,001840$9,14K—-0.22%
2026. 03. 30.$0,001850$0,001850$0,001843 $0,001849$8,91K—-0.05%
2026. 03. 29.$0,001810$0,001900$0,001800 $0,001843$22,38K—+1.82%
2026. 03. 28.$0,001799$0,001930$0,001790 $0,001810$25,60K—+0.61%
2026. 03. 27.$0,001840$0,001850$0,001790 $0,001790$11,53K—-2.72%
2026. 03. 26.$0,001849$0,001850$0,001840 $0,001849$9,11K—+0.00%
2026. 03. 25.$0,001831$0,001850$0,001831 $0,001840$9,21K—+0.49%
2026. 03. 24.$0,001844$0,001850$0,001830 $0,001831$9,34K—-0.70%
2026. 03. 23.$0,001819$0,001910$0,001790 $0,001850$20,90K—+1.70%
2026. 03. 22.$0,001869$0,001950$0,001810 $0,001810$23,33K—-3.16%
2026. 03. 21.$0,001798$0,001960$0,001790 $0,001869$24,63K—+3.95%
2026. 03. 20.$0,001791$0,001799$0,001790 $0,001790$9,14K—-0.06%
2026. 03. 19.$0,001798$0,001799$0,001790 $0,001791$9,40K—-0.39%
2026. 03. 18.$0,001799$0,001799$0,001790 $0,001798$9,17K—-0.06%
2026. 03. 17.$0,001791$0,001799$0,001790 $0,001799$8,55K—+0.45%
2026. 03. 16.$0,001791$0,001799$0,001790 $0,001799$9,12K—+0.45%
2026. 03. 15.$0,001820$0,001910$0,001790 $0,001791$25,64K—-1.59%
2026. 03. 14.$0,001760$0,001910$0,001760 $0,001820$23,50K—+3.41%
2026. 03. 13.$0,001760$0,001770$0,001760 $0,001769$9,46K—+0.51%
2026. 03. 12.$0,001769$0,001770$0,001760 $0,001760$9,33K—-0.51%
2026. 03. 11.$0,001760$0,001770$0,001760 $0,001760$9,32K—+0.00%
2026. 03. 10.$0,001789$0,001790$0,001760 $0,001760$10,48K—-1.62%
2026. 03. 09.$0,001800$0,001810$0,001780 $0,001780$10,84K—-1.11%
2026. 03. 08.$0,001900$0,002050$0,001800 $0,001810$29,27K—-4.74%
2026. 03. 07.$0,001790$0,001970$0,001790 $0,001900$25,07K—+6.15%
2026. 03. 06.$0,001797$0,001798$0,001790 $0,001790$8,81K—-0.39%
2026. 03. 05.$0,001790$0,001798$0,001790 $0,001797$8,97K—+0.39%
2026. 03. 04.$0,001790$0,001799$0,001790 $0,001790$8,58K—+0.00%
2026. 03. 03.$0,001830$0,001830$0,001780 $0,001798$11,89K—-1.75%
2026. 03. 02.$0,001844$0,001850$0,001820 $0,001830$11,07K—-0.76%
2026. 03. 01.$0,001861$0,002010$0,001840 $0,001849$42,38K—-0.64%
2026. 02. 28.$0,001819$0,001940$0,001810 $0,001861$20,64K—+2.31%
2026. 02. 27.$0,001811$0,001820$0,001810 $0,001810$9,30K—-0.06%
2026. 02. 26.$0,001810$0,001820$0,001810 $0,001811$9,37K—+0.06%
2026. 02. 25.$0,001820$0,001820$0,001810 $0,001810$8,83K—-0.55%
2026. 02. 24.$0,001820$0,001820$0,001810 $0,001811$8,99K—-0.49%
2026. 02. 23.$0,001810$0,001820$0,001810 $0,001820$8,50K—+0.55%
2026. 02. 22.$0,001891$0,002000$0,001809 $0,001819$26,92K—-3.81%
2026. 02. 21.$0,001888$0,001970$0,001880 $0,001896$14,73K—+0.42%
2026. 02. 20.$0,001852$0,001890$0,001850 $0,001888$12,35K—+1.94%
2026. 02. 19.$0,001852$0,001860$0,001850 $0,001856$8,92K—+0.22%
2026. 02. 18.$0,001860$0,001860$0,001850 $0,001852$8,62K—-0.43%
2026. 02. 17.$0,001860$0,001860$0,001855 $0,001860$8,36K—+0.00%
2026. 02. 16.$0,001857$0,001860$0,001853 $0,001860$8,62K—+0.16%
2026. 02. 15.$0,002009$0,002150$0,001850 $0,001853$28,95K—-7.77%
2026. 02. 14.$0,001962$0,002100$0,001961 $0,002009$19,20K—+2.40%
2026. 02. 13.$0,001962$0,001967$0,001961 $0,001962$8,75K—+0.00%
2026. 02. 12.$0,001967$0,001968$0,001950 $0,001962$9,08K—-0.25%
2026. 02. 11.$0,001962$0,001967$0,001962 $0,001962$8,68K—+0.00%
2026. 02. 10.$0,001982$0,001982$0,001960 $0,001967$10,36K—-0.76%
2026. 02. 09.$0,001982$0,001990$0,001977 $0,001980$9,72K—-0.10%
2026. 02. 08.$0,001929$0,002100$0,001924 $0,001980$21,44K—+2.64%
2026. 02. 07.$0,001876$0,002030$0,001851 $0,001924$29,62K—+2.56%
2026. 02. 06.$0,001820$0,001930$0,001800 $0,001876$41,58K—+3.08%
2026. 02. 05.$0,001903$0,001907$0,001810 $0,001810$23,31K—-4.89%
2026. 02. 04.$0,001907$0,001910$0,001903 $0,001903$12,22K—-0.21%
2026. 02. 03.$0,001903$0,001907$0,001900 $0,001907$12,11K—+0.21%
2026. 02. 02.$0,001903$0,001910$0,001900 $0,001907$11,82K—+0.21%
2026. 02. 01.$0,001881$0,002050$0,001880 $0,001903$25,02K—+1.17%
2026. 01. 31.$0,001892$0,002030$0,001880 $0,001880$44,35K—-0.63%
2026. 01. 30.$0,001863$0,001900$0,001861 $0,001892$13,69K—+1.56%
2026. 01. 29.$0,001867$0,001870$0,001860 $0,001863$10,93K—-0.21%
2026. 01. 28.$0,001879$0,001880$0,001851 $0,001867$15,04K—-0.64%
2026. 01. 27.$0,001891$0,001895$0,001877 $0,001879$13,63K—-0.63%
2026. 01. 26.$0,001891$0,001895$0,001891 $0,001895$11,97K—+0.21%
2026. 01. 25.$0,001878$0,001980$0,001873 $0,001891$20,02K—+0.69%
2026. 01. 24.$0,001882$0,001950$0,001873 $0,001873$16,75K—-0.48%
2026. 01. 23.$0,001853$0,001889$0,001850 $0,001878$15,28K—+1.35%
2026. 01. 22.$0,001867$0,001870$0,001850 $0,001853$12,98K—-0.75%
2026. 01. 21.$0,001867$0,001867$0,001862 $0,001867$12,40K—+0.00%
2026. 01. 20.$0,001866$0,001870$0,001860 $0,001862$12,21K—-0.21%
2026. 01. 19.$0,001863$0,001866$0,001860 $0,001866$12,31K—+0.16%
2026. 01. 18.$0,001866$0,001890$0,001812 $0,001867$19,79K—+0.05%
2026. 01. 17.$0,001830$0,001900$0,001830 $0,001862$18,68K—+1.75%
2026. 01. 16.$0,001885$0,001949$0,001809 $0,001830$19,62K—-2.92%
2026. 01. 15.$0,001885$0,001890$0,001880 $0,001881$12,14K—-0.21%
2026. 01. 14.$0,001886$0,001889$0,001880 $0,001881$12,06K—-0.27%
2026. 01. 13.$0,001881$0,001900$0,001880 $0,001889$13,57K—+0.43%
2026. 01. 12.$0,001881$0,001886$0,001881 $0,001881$11,63K—+0.00%
2026. 01. 11.$0,001879$0,001950$0,001879 $0,001886$18,13K—+0.37%
2026. 01. 10.$0,001852$0,001940$0,001852 $0,001883$23,14K—+1.67%
2026. 01. 09.$0,001848$0,001860$0,001840 $0,001856$15,68K—+0.43%
2026. 01. 08.$0,001848$0,001848$0,001840 $0,001844$12,11K—-0.22%
2026. 01. 07.$0,001853$0,001857$0,001830 $0,001844$14,90K—-0.49%
2026. 01. 06.$0,001853$0,001857$0,001853 $0,001857$12,13K—+0.22%
2026. 01. 05.$0,001859$0,001860$0,001850 $0,001857$11,91K—-0.11%
2026. 01. 04.$0,001846$0,001950$0,001846 $0,001854$18,19K—+0.43%
2026. 01. 03.$0,001847$0,001930$0,001840 $0,001846$14,88K—-0.05%
2026. 01. 02.$0,001822$0,001849$0,001820 $0,001847$14,30K—+1.37%
2026. 01. 01.$0,001822$0,001822$0,001820 $0,001820$11,77K—-0.11%
2025. 12. 31.$0,001825$0,001825$0,001820 $0,001820$12,02K—-0.27%
2025. 12. 30.$0,001827$0,001827$0,001820 $0,001825$12,04K—-0.11%
2025. 12. 29.$0,001839$0,001840$0,001820 $0,001823$12,42K—-0.87%
2025. 12. 28.$0,001833$0,001860$0,001809 $0,001839$17,30K—+0.33%
2025. 12. 27.$0,001849$0,001849$0,001830 $0,001837$12,45K—-0.65%
2025. 12. 26.$0,001819$0,001880$0,001814 $0,001844$18,61K—+1.37%
2025. 12. 25.$0,001814$0,001819$0,001814 $0,001819$11,98K—+0.28%
2025. 12. 24.$0,001819$0,001820$0,001811 $0,001819$11,98K—+0.00%
2025. 12. 23.$0,001810$0,001820$0,001810 $0,001814$11,60K—+0.22%
2025. 12. 22.$0,001814$0,001814$0,001810 $0,001812$12,15K—-0.11%
2025. 12. 21.$0,001821$0,001901$0,001809 $0,001814$19,45K—-0.38%
2025. 12. 20.$0,001901$0,001950$0,001810 $0,001826$22,76K—-3.95%
2025. 12. 19.$0,001888$0,001950$0,001884 $0,001901$18,00K—+0.69%
2025. 12. 18.$0,001883$0,001890$0,001880 $0,001888$11,83K—+0.27%
2025. 12. 17.$0,001887$0,001887$0,001883 $0,001887$11,58K—+0.00%
2025. 12. 16.$0,001900$0,001905$0,001880 $0,001887$13,45K—-0.68%
2025. 12. 15.$0,001903$0,001907$0,001900 $0,001900$12,80K—-0.16%
2025. 12. 14.$0,001857$0,001960$0,001850 $0,001907$20,11K—+2.69%
2025. 12. 13.$0,001780$0,001880$0,001771 $0,001860$17,65K—+4.49%
2025. 12. 12.$0,001774$0,001780$0,001770 $0,001780$16,31K—+0.34%
2025. 12. 11.$0,001774$0,001780$0,001771 $0,001774$11,78K—+0.00%
2025. 12. 10.$0,001779$0,001780$0,001770 $0,001779$12,22K—+0.00%
2025. 12. 09.$0,001771$0,001780$0,001770 $0,001775$12,29K—+0.23%
2025. 12. 08.$0,001780$0,001780$0,001770 $0,001771$12,36K—-0.51%
2025. 12. 07.$0,001695$0,001800$0,001691 $0,001780$21,01K—+5.01%
2025. 12. 06.$0,001616$0,001709$0,001615 $0,001695$17,40K—+4.89%
2025. 12. 05.$0,001620$0,001620$0,001615 $0,001620$12,29K—+0.00%
2025. 12. 04.$0,001616$0,001620$0,001615 $0,001616$13,04K—+0.00%
2025. 12. 03.$0,001610$0,001620$0,001610 $0,001616$13,40K—+0.37%
2025. 12. 02.$0,001684$0,001684$0,001592 $0,001619$27,74K—-3.86%
2025. 12. 01.$0,001683$0,001684$0,001675 $0,001684$12,11K—+0.06%
2025. 11. 30.$0,001675$0,001710$0,001670 $0,001683$19,92K—+0.48%
2025. 11. 29.$0,001660$0,001700$0,001660 $0,001675$18,38K—+0.90%
2025. 11. 28.$0,001653$0,001721$0,001650 $0,001664$38,28K—+0.67%
2025. 11. 27.$0,001654$0,001654$0,001650 $0,001652$35,08K—-0.12%
2025. 11. 26.$0,001652$0,001658$0,001650 $0,001652$39,45K—+0.00%
2025. 11. 25.$0,001655$0,001656$0,001650 $0,001653$18,07K—-0.12%
2025. 11. 24.$0,001655$0,001655$0,001650 $0,001655$5,65K—+0.00%
2025. 11. 23.$0,001634$0,001680$0,001631 $0,001651$17,81K—+1.04%
2025. 11. 22.$0,001620$0,001680$0,001613 $0,001639$23,78K—+1.17%
2025. 11. 21.$0,001636$0,001639$0,001610 $0,001620$13,75K—-0.98%
2025. 11. 20.$0,001636$0,001640$0,001635 $0,001636$8,61K—+0.00%
2025. 11. 19.$0,001648$0,001650$0,001636 $0,001640$12,18K—-0.49%
2025. 11. 18.$0,001659$0,001705$0,001640 $0,001645$14,62K—-0.84%
2025. 11. 17.$0,001660$0,001660$0,001655 $0,001655$9,22K—-0.30%
2025. 11. 16.$0,001686$0,001690$0,001652 $0,001660$20,35K—-1.54%
2025. 11. 15.$0,001767$0,001900$0,001682 $0,001686$38,40K—-4.58%
2025. 11. 14.$0,001756$0,001767$0,001751 $0,001761$10,84K—+0.28%
2025. 11. 13.$0,001745$0,001800$0,001740 $0,001751$18,04K—+0.34%
2025. 11. 12.$0,001745$0,001746$0,001740 $0,001745$9,30K—+0.00%
2025. 11. 11.$0,001731$0,001800$0,001724 $0,001745$19,64K—+0.81%
2025. 11. 10.$0,001724$0,001740$0,001724 $0,001737$10,27K—+0.75%
2025. 11. 09.$0,001737$0,001760$0,001701 $0,001724$26,48K—-0.75%
2025. 11. 08.$0,001730$0,001765$0,001726 $0,001731$18,46K—+0.06%
2025. 11. 07.$0,001768$0,001768$0,001721 $0,001730$15,20K—-2.15%
2025. 11. 06.$0,001765$0,001769$0,001764 $0,001764$10,27K—-0.06%
2025. 11. 05.$0,001806$0,001806$0,001763 $0,001768$16,80K—-2.10%

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

Minden szekció