CoinXview PortfólióApp
HU
Coin: 1239Tőzsdék: 14Piaci kapitalizáció: $2,75T −0,18%24 órás vol.: $17,19BDominancia: BTC 58,9% ETH 10,4%ETH gázdíj: 0,24 gweiFélelem és kapzsiság: 49/100

OVERTAKE (TAKE) árelőzmények

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

Havi hozamok TAKE

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026-70%-19%-27%+72%-19%-28%+84%+101%+3,9%+17%——-20%
2025————————+85%+48%+11%-71%-11%

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.$0,07308$0,07577$0,06601 $0,06979$136,83K$25,97M-4.51%
2026. 10. 27.$0,06838$0,07532$0,06723 $0,07295$239,08K$27,14M+6.69%
2026. 10. 26.$0,06781$0,06960$0,06640 $0,06836$378,73K$25,43M+0.81%
2026. 10. 25.$0,06893$0,06989$0,06694 $0,06784$107,86K$25,24M-1.58%
2026. 10. 24.$0,06504$0,06912$0,06473 $0,06911$60,13K$25,71M+6.25%
2026. 10. 23.$0,06424$0,07175$0,06340 $0,06507$297,55K$24,21M+1.29%
2026. 10. 22.$0,07032$0,07090$0,06240 $0,06418$153,26K$23,88M-8.74%
2026. 10. 21.$0,06038$0,07083$0,05989 $0,07006$231,25K$26,07M+16.02%
2026. 10. 20.$0,06236$0,06245$0,05774 $0,06038$49,93K$22,47M-3.17%
2026. 10. 19.$0,05546$0,06367$0,05475 $0,06232$69,63K$23,19M+12.37%
2026. 10. 18.$0,05553$0,05725$0,05267 $0,05521$51,65K$20,54M-0.58%
2026. 10. 17.$0,05435$0,05837$0,05344 $0,05576$77,54K$20,75M+2.60%
2026. 10. 16.$0,05390$0,05455$0,05258 $0,05437$71,53K$20,23M+0.87%
2026. 10. 15.$0,05536$0,05561$0,04915 $0,05390$104,35K$20,05M-2.64%
2026. 10. 14.$0,05811$0,05860$0,05497 $0,05536$88,79K$20,60M-4.73%
2026. 10. 13.$0,05960$0,05960$0,05548 $0,05815$167,21K$21,64M-2.42%
2026. 10. 12.$0,06300$0,06326$0,05861 $0,05959$185,70K$22,17M-5.41%
2026. 10. 11.$0,06466$0,06483$0,06182 $0,06303$73,04K$23,45M-2.52%
2026. 10. 10.$0,06449$0,06510$0,06254 $0,06470$82,39K$24,07M+0.33%
2026. 10. 09.$0,06574$0,06639$0,06215 $0,06450$97,03K$24,00M-1.88%
2026. 10. 08.$0,06744$0,06930$0,06312 $0,06567$160,41K$24,43M-2.62%
2026. 10. 07.$0,06739$0,06876$0,06440 $0,06740$194,56K$25,08M+0.02%
2026. 10. 06.$0,06555$0,06971$0,06554 $0,06741$225,40K$25,08M+2.82%
2026. 10. 05.$0,06545$0,06670$0,06355 $0,06559$396,11K$24,40M+0.21%
2026. 10. 04.$0,06452$0,06762$0,05938 $0,06549$483,52K$24,37M+1.50%
2026. 10. 03.$0,06037$0,06894$0,05934 $0,06450$506,67K$24,00M+6.85%
2026. 10. 02.$0,06034$0,06146$0,05638 $0,06038$128,82K$22,46M+0.06%
2026. 10. 01.$0,05960$0,06218$0,05746 $0,06037$291,67K—+1.29%
2026. 09. 30.$0,06009$0,06200$0,05535 $0,05964$889,33K—-0.76%
2026. 09. 29.$0,05784$0,06688$0,05711 $0,06008$1,17M—+3.86%
2026. 09. 28.$0,05629$0,05933$0,05086 $0,05788$889,12K—+2.82%
2026. 09. 27.$0,06247$0,06304$0,05391 $0,05629$505,97K—-9.90%
2026. 09. 26.$0,05636$0,06319$0,05314 $0,06253$555,06K$23,26M+10.95%
2026. 09. 25.$0,05589$0,06318$0,05350 $0,05636$1,34M—+0.84%
2026. 09. 24.$0,09553$0,09732$0,05300 $0,05592$10,51M—-41.47%
2026. 09. 23.$0,06059$0,2244$0,05957 $0,09533$41,57M—+57.33%
2026. 09. 22.$0,05921$0,06423$0,05762 $0,06081$90,00K—+2.70%
2026. 09. 21.$0,05786$0,05972$0,05643 $0,05902$85,01K—+2.01%
2026. 09. 20.$0,05532$0,05903$0,05476 $0,05781$83,54K—+4.50%
2026. 09. 19.$0,05368$0,05972$0,05220 $0,05517$71,73K—+2.78%
2026. 09. 18.$0,05362$0,06450$0,05123 $0,05384$96,05K—+0.42%
2026. 09. 17.$0,05685$0,05729$0,05200 $0,05338$28,58K—-6.09%
2026. 09. 16.$0,05955$0,06020$0,05540 $0,05690$52,69K—-4.46%
2026. 09. 15.$0,05740$0,06029$0,05505 $0,05959$28,29K—+3.82%
2026. 09. 14.$0,05999$0,06291$0,05665 $0,05715$32,50K—-4.73%
2026. 09. 13.$0,05991$0,06373$0,05902 $0,05995$40,74K—+0.07%
2026. 09. 12.$0,05930$0,06091$0,05886 $0,06003$27,96K—+1.22%
2026. 09. 11.$0,05891$0,06113$0,05849 $0,05951$53,92K—+1.02%
2026. 09. 10.$0,05673$0,06018$0,05487 $0,05884$50,69K—+3.71%
2026. 09. 09.$0,05715$0,05983$0,05325 $0,05668$57,18K—-0.83%
2026. 09. 08.$0,06275$0,06379$0,05460 $0,05717$110,22K—-8.89%
2026. 09. 07.$0,05957$0,06571$0,05805 $0,06290$222,08K—+5.59%
2026. 09. 06.$0,05671$0,06650$0,05603 $0,05960$654,32K—+5.09%
2026. 09. 05.$0,05442$0,05955$0,05175 $0,05684$229,15K—+4.45%
2026. 09. 04.$0,06577$0,06812$0,05415 $0,05425$138,75K—-17.52%
2026. 09. 03.$0,05928$0,06855$0,05872 $0,06562$112,02K—+10.69%
2026. 09. 02.$0,05814$0,06125$0,05507 $0,05931$243,10K—+2.01%
2026. 09. 01.$0,05739$0,06080$0,05722 $0,05815$261,67K—+1.32%
2026. 08. 31.$0,05704$0,06307$0,05627 $0,05748$153,77K—+0.77%
2026. 08. 30.$0,05854$0,06166$0,05609 $0,05713$177,84K—-2.40%
2026. 08. 29.$0,05812$0,05928$0,05692 $0,05862$176,46K—+0.87%
2026. 08. 28.$0,05703$0,06030$0,05477 $0,05811$218,49K—+1.90%
2026. 08. 27.$0,05364$0,05858$0,05294 $0,05669$154,67K—+5.67%
2026. 08. 26.$0,05963$0,06177$0,04734 $0,05367$334,96K$18,91M-10.00%
2026. 08. 25.$0,05897$0,06493$0,05480 $0,05933$98,37K—+0.62%
2026. 08. 24.$0,06096$0,06246$0,05500 $0,05891$1,25M—-3.35%
2026. 08. 23.$0,05432$0,06264$0,05192 $0,06101$403,20K—+12.31%
2026. 08. 22.$0,05605$0,05899$0,04760 $0,05445$202,88K—-2.86%
2026. 08. 21.$0,05505$0,05864$0,05386 $0,05606$144,00K—+1.83%
2026. 08. 20.$0,05211$0,05618$0,05184 $0,05514$154,09K—+5.81%
2026. 08. 19.$0,04881$0,05368$0,04836 $0,05204$190,92K—+6.62%
2026. 08. 18.$0,04992$0,05336$0,04662 $0,04882$150,85K—-2.21%
2026. 08. 17.$0,05296$0,05434$0,04701 $0,04995$517,52K—-5.68%
2026. 08. 16.$0,04471$0,05500$0,04376 $0,05258$437,46K—+17.61%
2026. 08. 15.$0,04110$0,05027$0,04110 $0,04480$252,45K—+8.99%
2026. 08. 14.$0,04247$0,06118$0,04100 $0,04120$655,53K—-2.98%
2026. 08. 13.$0,04318$0,04960$0,03854 $0,04237$266,15K—-1.88%
2026. 08. 12.$0,04790$0,05132$0,04139 $0,04329$183,55K—-9.63%
2026. 08. 11.$0,05636$0,05758$0,04477 $0,04788$772,58K—-15.06%
2026. 08. 10.$0,05632$0,06609$0,05011 $0,05648$598,66K—+0.29%
2026. 08. 09.$0,06229$0,07166$0,05605 $0,05635$906,92K—-9.54%
2026. 08. 08.$0,07219$0,07900$0,05785 $0,06228$1,06M—-13.74%
2026. 08. 07.$0,06636$0,07850$0,05636 $0,07218$1,92M—+8.77%
2026. 08. 06.$0,03689$0,07400$0,03685 $0,06649$1,60M—+80.23%
2026. 08. 05.$0,04605$0,05118$0,03678 $0,03697$401,69K—-19.72%
2026. 08. 04.$0,03546$0,04631$0,03321 $0,04606$847,05K—+29.91%
2026. 08. 03.$0,03813$0,04112$0,03467 $0,03540$468,92K—-7.18%
2026. 08. 02.$0,02737$0,03937$0,02720 $0,03824$300,86K—+39.74%
2026. 08. 01.$0,02865$0,03800$0,02517 $0,02747$865,72K—-4.11%
2026. 07. 31.$0,02452$0,03037$0,02405 $0,02875$552,05K—+17.24%
2026. 07. 30.$0,02352$0,02539$0,02319 $0,02455$350,18K—+4.40%
2026. 07. 29.$0,02192$0,02448$0,02160 $0,02352$464,39K—+7.31%
2026. 07. 28.$0,02105$0,02240$0,02060 $0,02192$171,54K—+4.13%
2026. 07. 27.$0,02155$0,02273$0,02103 $0,02106$126,48K—-2.26%
2026. 07. 26.$0,02081$0,02500$0,02050 $0,02155$134,57K$7,17M+3.53%
2026. 07. 25.$0,01949$0,02307$0,01939 $0,02079$121,73K—+6.67%
2026. 07. 24.$0,02073$0,02098$0,01945 $0,01952$88,41K—-5.81%
2026. 07. 23.$0,02256$0,02305$0,01998 $0,02075$104,13K—-8.01%
2026. 07. 22.$0,02296$0,02303$0,02197 $0,02257$50,90K—-1.72%
2026. 07. 21.$0,02274$0,02388$0,02185 $0,02298$147,87K—+1.04%
2026. 07. 20.$0,02201$0,02348$0,02085 $0,02284$94,66K—+3.80%
2026. 07. 19.$0,02219$0,02325$0,02160 $0,02191$76,91K—-1.25%
2026. 07. 18.$0,02178$0,02297$0,02123 $0,02234$40,96K—+2.58%
2026. 07. 17.$0,02093$0,02242$0,02089 $0,02184$39,93K—+4.37%
2026. 07. 16.$0,02047$0,02364$0,02036 $0,02099$92,94K—+2.53%
2026. 07. 15.$0,02065$0,02124$0,01982 $0,02047$35,38K—-0.86%
2026. 07. 14.$0,01912$0,02060$0,01894 $0,02051$19,07K—+7.28%
2026. 07. 13.$0,01955$0,02015$0,01859 $0,01905$38,20K—-2.54%
2026. 07. 12.$0,02044$0,02053$0,01939 $0,01950$20,78K—-4.58%
2026. 07. 11.$0,02039$0,02117$0,01951 $0,02055$119,59K—+0.78%
2026. 07. 10.$0,02109$0,02192$0,02014 $0,02040$139,08K—-3.27%
2026. 07. 09.$0,02118$0,02131$0,01946 $0,02107$137,71K—-0.52%
2026. 07. 08.$0,01944$0,02571$0,01789 $0,02115$609,17K—+8.79%
2026. 07. 07.$0,01996$0,02135$0,01872 $0,01943$82,19K—-2.65%
2026. 07. 06.$0,01977$0,02161$0,01941 $0,01982$44,74K—+0.27%
2026. 07. 05.$0,02013$0,02072$0,01863 $0,01987$112,63K—-1.31%
2026. 07. 04.$0,01825$0,02187$0,01817 $0,02013$458,82K—+10.31%
2026. 07. 03.$0,01743$0,01861$0,01725 $0,01829$80,54K—+4.93%
2026. 07. 02.$0,01685$0,01841$0,01653 $0,01745$300,99K—+3.54%
2026. 07. 01.$0,01563$0,01749$0,01539 $0,01685$154,93K—+7.81%
2026. 06. 30.$0,01565$0,01633$0,01531 $0,01559$69,48K—-0.38%
2026. 06. 29.$0,01559$0,01603$0,01543 $0,01563$35,90K—+0.26%
2026. 06. 28.$0,01592$0,01661$0,01534 $0,01559$67,30K—-2.07%
2026. 06. 27.$0,01649$0,01669$0,01565 $0,01583$94,37K$4,93M-4.00%
2026. 06. 26.$0,01572$0,01687$0,01528 $0,01643$51,56K—+4.52%
2026. 06. 25.$0,01619$0,01653$0,01486 $0,01570$54,98K—-3.03%
2026. 06. 24.$0,01603$0,01671$0,01473 $0,01618$110,57K—+0.94%
2026. 06. 23.$0,01640$0,01663$0,01545 $0,01601$87,48K—-2.38%
2026. 06. 22.$0,01716$0,01767$0,01629 $0,01639$90,20K—-4.49%
2026. 06. 21.$0,01759$0,01781$0,01695 $0,01715$49,48K—-2.50%
2026. 06. 20.$0,01753$0,01800$0,01610 $0,01763$84,29K—+0.57%
2026. 06. 19.$0,01735$0,01821$0,01713 $0,01757$120,84K—+1.27%
2026. 06. 18.$0,01899$0,01919$0,01713 $0,01733$151,52K—-8.74%
2026. 06. 17.$0,01939$0,02030$0,01869 $0,01895$166,62K—-2.27%
2026. 06. 16.$0,02019$0,02022$0,01887 $0,01937$170,50K—-4.06%
2026. 06. 15.$0,01903$0,02041$0,01865 $0,02019$292,99K—+6.10%
2026. 06. 14.$0,01852$0,01903$0,01781 $0,01903$114,12K—+2.75%
2026. 06. 13.$0,01861$0,01895$0,01775 $0,01851$186,05K—-0.54%
2026. 06. 12.$0,01862$0,01993$0,01839 $0,01861$234,95K—-0.05%
2026. 06. 11.$0,01679$0,01933$0,01678 $0,01866$203,51K—+11.14%
2026. 06. 10.$0,01757$0,01785$0,01638 $0,01678$223,28K—-4.50%
2026. 06. 09.$0,01792$0,01853$0,01728 $0,01757$280,17K—-1.95%
2026. 06. 08.$0,01893$0,02020$0,01648 $0,01792$281,56K—-5.34%
2026. 06. 07.$0,01613$0,01933$0,01604 $0,01895$148,07K—+17.48%
2026. 06. 06.$0,01477$0,01667$0,01371 $0,01615$129,66K—+9.34%
2026. 06. 05.$0,01815$0,01827$0,01422 $0,01480$508,09K—-18.46%
2026. 06. 04.$0,01963$0,01982$0,01678 $0,01816$565,48K—-7.49%
2026. 06. 03.$0,01861$0,02058$0,01860 $0,01957$138,83K—+5.16%
2026. 06. 02.$0,02095$0,02214$0,01802 $0,01857$307,49K—-11.36%
2026. 06. 01.$0,02156$0,02266$0,01991 $0,02094$199,60K—-2.88%
2026. 05. 31.$0,02159$0,02768$0,02065 $0,02156$270,92K—-0.14%
2026. 05. 30.$0,02425$0,02494$0,02000 $0,02150$98,47K—-11.34%
2026. 05. 29.$0,01905$0,02501$0,01814 $0,02419$436,33K—+26.98%
2026. 05. 28.$0,01947$0,02150$0,01793 $0,01894$129,22K—-2.72%
2026. 05. 27.$0,01955$0,02050$0,01915 $0,01949$121,78K—-0.31%
2026. 05. 26.$0,02093$0,02093$0,01929 $0,01955$99,76K$5,68M-6.59%
2026. 05. 25.$0,02193$0,02212$0,02090 $0,02090$157,84K—-4.70%
2026. 05. 24.$0,02286$0,02346$0,02135 $0,02190$114,35K—-4.20%
2026. 05. 23.$0,02224$0,02340$0,02181 $0,02288$199,41K—+2.88%
2026. 05. 22.$0,02289$0,02586$0,02221 $0,02224$465,52K—-2.84%
2026. 05. 21.$0,02242$0,02330$0,02220 $0,02294$153,47K—+2.32%
2026. 05. 20.$0,02277$0,02317$0,02196 $0,02247$97,27K—-1.32%
2026. 05. 19.$0,02319$0,02357$0,02157 $0,02277$272,43K—-1.81%
2026. 05. 18.$0,02002$0,02361$0,01985 $0,02312$105,84K—+15.48%
2026. 05. 17.$0,02090$0,02124$0,01940 $0,02006$60,61K—-4.02%
2026. 05. 16.$0,02142$0,02198$0,01921 $0,02093$149,27K—-2.29%
2026. 05. 15.$0,02488$0,02587$0,02046 $0,02142$127,28K—-13.91%
2026. 05. 14.$0,02480$0,02609$0,02331 $0,02488$129,20K—+0.32%
2026. 05. 13.$0,02991$0,03139$0,02401 $0,02475$430,74K—-17.25%
2026. 05. 12.$0,02960$0,03128$0,02884 $0,02988$232,50K—+0.95%
2026. 05. 11.$0,02988$0,03015$0,02798 $0,02960$153,92K—-0.94%
2026. 05. 10.$0,03143$0,03183$0,02749 $0,02987$195,26K—-4.96%
2026. 05. 09.$0,02910$0,03295$0,02880 $0,03139$163,51K—+7.87%
2026. 05. 08.$0,02712$0,02982$0,02685 $0,02907$131,31K—+7.19%
2026. 05. 07.$0,02634$0,02739$0,02490 $0,02706$121,57K—+2.73%
2026. 05. 06.$0,02850$0,02900$0,02513 $0,02637$170,05K—-7.47%
2026. 05. 05.$0,02875$0,02940$0,02781 $0,02847$80,21K—-0.97%
2026. 05. 04.$0,03080$0,03299$0,02847 $0,02874$163,30K—-6.69%
2026. 05. 03.$0,03114$0,03370$0,02908 $0,03089$239,63K—-0.80%
2026. 05. 02.$0,03070$0,03454$0,02900 $0,03112$269,18K—+1.37%
2026. 05. 01.$0,02656$0,03268$0,02583 $0,03069$360,47K—+15.55%
2026. 04. 30.$0,02955$0,03087$0,02546 $0,02664$132,05K—-9.85%
2026. 04. 29.$0,03099$0,03203$0,02874 $0,02952$98,48K—-4.74%
2026. 04. 28.$0,03036$0,03324$0,03035 $0,03101$170,77K—+2.14%
2026. 04. 27.$0,02910$0,03140$0,02789 $0,03043$117,28K—+4.57%
2026. 04. 26.$0,02985$0,03230$0,02883 $0,02902$65,25K$7,82M-2.78%
2026. 04. 25.$0,03124$0,03290$0,02851 $0,02986$117,49K—-4.42%
2026. 04. 24.$0,03391$0,03407$0,02909 $0,03148$110,03K—-7.17%
2026. 04. 23.$0,02690$0,03713$0,02650 $0,03387$360,00K—+25.91%
2026. 04. 22.$0,02617$0,03380$0,02558 $0,02712$235,47K—+3.63%
2026. 04. 21.$0,02594$0,02779$0,02484 $0,02620$185,77K—+1.00%
2026. 04. 20.$0,02190$0,02633$0,02154 $0,02589$332,20K—+18.22%
2026. 04. 19.$0,02757$0,02907$0,02167 $0,02191$551,28K—-20.53%
2026. 04. 18.$0,04138$0,04624$0,02695 $0,02753$751,25K—-33.47%
2026. 04. 17.$0,03326$0,05251$0,03285 $0,04133$1,90M—+24.26%
2026. 04. 16.$0,02791$0,03347$0,02658 $0,03323$271,45K—+19.06%
2026. 04. 15.$0,02465$0,02905$0,02423 $0,02789$292,04K—+13.14%
2026. 04. 14.$0,02382$0,03351$0,02229 $0,02466$495,64K—+3.53%
2026. 04. 13.$0,02157$0,02466$0,02037 $0,02385$196,63K—+10.57%
2026. 04. 12.$0,02387$0,02436$0,02057 $0,02185$109,39K—-8.46%
2026. 04. 11.$0,01959$0,02407$0,01930 $0,02391$236,48K—+22.05%
2026. 04. 10.$0,01994$0,02241$0,01863 $0,01959$64,92K—-1.76%
2026. 04. 09.$0,01964$0,02165$0,01924 $0,01987$87,16K—+1.17%
2026. 04. 08.$0,01815$0,02343$0,01776 $0,01937$403,34K—+6.72%
2026. 04. 07.$0,01785$0,01817$0,01653 $0,01810$147,45K—+1.40%
2026. 04. 06.$0,01680$0,01845$0,01651 $0,01777$214,93K—+5.77%
2026. 04. 05.$0,01673$0,01702$0,01609 $0,01677$88,75K—+0.24%
2026. 04. 04.$0,01735$0,01779$0,01594 $0,01673$101,16K—-3.57%
2026. 04. 03.$0,01795$0,01822$0,01705 $0,01735$155,06K—-3.34%
2026. 04. 02.$0,01691$0,01868$0,01677 $0,01793$177,86K—+6.03%
2026. 04. 01.$0,01551$0,01753$0,01489 $0,01693$93,74K—+9.16%
2026. 03. 31.$0,01407$0,01662$0,01399 $0,01551$232,85K—+10.23%
2026. 03. 30.$0,01379$0,01479$0,01371 $0,01407$32,00K—+2.03%
2026. 03. 29.$0,01447$0,01509$0,01350 $0,01378$58,10K—-4.77%
2026. 03. 28.$0,01638$0,01671$0,01425 $0,01447$97,49K—-11.66%
2026. 03. 27.$0,01681$0,01687$0,01619 $0,01626$49,36K—-3.27%
2026. 03. 26.$0,01834$0,01844$0,01617 $0,01682$160,76K$4,18M-8.29%
2026. 03. 25.$0,01707$0,01978$0,01707 $0,01834$173,97K—+7.44%
2026. 03. 24.$0,01629$0,01753$0,01600 $0,01705$85,81K—+4.67%
2026. 03. 23.$0,01635$0,01689$0,01580 $0,01623$71,04K—-0.73%
2026. 03. 22.$0,01711$0,01757$0,01571 $0,01629$60,60K—-4.79%
2026. 03. 21.$0,01799$0,01813$0,01709 $0,01717$39,94K—-4.56%
2026. 03. 20.$0,01825$0,01841$0,01761 $0,01799$47,41K—-1.42%
2026. 03. 19.$0,01905$0,01937$0,01781 $0,01825$43,12K—-4.20%
2026. 03. 18.$0,01935$0,01993$0,01869 $0,01906$97,80K—-1.50%
2026. 03. 17.$0,02268$0,02277$0,01873 $0,01937$74,19K—-14.59%
2026. 03. 16.$0,02242$0,02297$0,02174 $0,02267$67,15K—+1.12%
2026. 03. 15.$0,02171$0,02350$0,02139 $0,02233$32,76K—+2.86%
2026. 03. 14.$0,02112$0,02256$0,02088 $0,02174$39,58K—+2.94%
2026. 03. 13.$0,02124$0,02203$0,02081 $0,02112$50,92K—-0.56%
2026. 03. 12.$0,02121$0,02179$0,02050 $0,02132$44,17K—+0.52%
2026. 03. 11.$0,02036$0,02178$0,02030 $0,02119$76,14K—+4.08%
2026. 03. 10.$0,02069$0,02194$0,01990 $0,02029$157,27K—-1.93%
2026. 03. 09.$0,02057$0,02220$0,02019 $0,02048$141,98K—-0.44%
2026. 03. 08.$0,02127$0,02250$0,01971 $0,02062$117,20K—-3.06%
2026. 03. 07.$0,02103$0,02301$0,02055 $0,02132$367,32K—+1.38%
2026. 03. 06.$0,01916$0,02127$0,01887 $0,02109$311,06K—+10.07%
2026. 03. 05.$0,01926$0,01957$0,01823 $0,01915$118,24K—-0.57%
2026. 03. 04.$0,01805$0,01957$0,01739 $0,01922$137,80K—+6.48%
2026. 03. 03.$0,01964$0,02112$0,01727 $0,01801$162,06K—-8.30%
2026. 03. 02.$0,02214$0,02306$0,01937 $0,01952$121,90K—-11.83%
2026. 03. 01.$0,02121$0,02464$0,02026 $0,02197$234,56K—+3.58%
2026. 02. 28.$0,01760$0,02288$0,01607 $0,02117$269,96K—+20.28%
2026. 02. 27.$0,01905$0,02195$0,01713 $0,01758$263,32K—-7.72%
2026. 02. 26.$0,02053$0,02074$0,01813 $0,01905$219,89K—-7.21%
2026. 02. 25.$0,02205$0,02278$0,02011 $0,02079$207,74K—-5.71%
2026. 02. 24.$0,02162$0,02417$0,02153 $0,02211$175,92K—+2.27%
2026. 02. 23.$0,02605$0,02675$0,02120 $0,02158$172,42K—-17.16%
2026. 02. 22.$0,02461$0,02724$0,02371 $0,02617$200,71K—+6.34%
2026. 02. 21.$0,02444$0,02621$0,02369 $0,02457$182,30K—+0.53%
2026. 02. 20.$0,02641$0,02826$0,02345 $0,02444$236,86K—-7.46%
2026. 02. 19.$0,02357$0,02783$0,02297 $0,02629$171,83K—+11.54%
2026. 02. 18.$0,02719$0,02762$0,02256 $0,02360$334,51K—-13.20%
2026. 02. 17.$0,02934$0,03171$0,02702 $0,02732$192,51K—-6.88%
2026. 02. 16.$0,03377$0,03559$0,02915 $0,02935$281,54K—-13.09%
2026. 02. 15.$0,04352$0,04603$0,03326 $0,03363$749,46K—-22.73%
2026. 02. 14.$0,05572$0,06300$0,04010 $0,04345$1,35M—-22.02%
2026. 02. 13.$0,04268$0,06195$0,03425 $0,05564$2,09M—+30.37%
2026. 02. 12.$0,02693$0,05089$0,02664 $0,04268$2,36M—+58.48%
2026. 02. 11.$0,01905$0,02977$0,01791 $0,02684$555,58K—+40.89%
2026. 02. 10.$0,01836$0,02002$0,01782 $0,01906$25,61K—+3.81%
2026. 02. 09.$0,01804$0,01997$0,01731 $0,01830$169,70K—+1.44%
2026. 02. 08.$0,01978$0,01978$0,01675 $0,01809$60,00K—-8.54%
2026. 02. 07.$0,02019$0,02047$0,01839 $0,01978$57,35K—-2.03%
2026. 02. 06.$0,01985$0,02065$0,01767 $0,02019$326,84K—+1.71%
2026. 02. 05.$0,02414$0,02453$0,01976 $0,01983$480,34K—-17.85%
2026. 02. 04.$0,02539$0,02629$0,02361 $0,02406$191,38K—-5.24%
2026. 02. 03.$0,02705$0,02715$0,02486 $0,02545$192,57K$5,25M-5.91%
2026. 02. 02.$0,02661$0,02776$0,02551 $0,02710$462,17K—+1.84%
2026. 02. 01.$0,02609$0,02879$0,02603 $0,02667$259,12K—+2.22%
2026. 01. 31.$0,03141$0,03177$0,02500 $0,02613$447,08K—-16.81%
2026. 01. 30.$0,03207$0,03375$0,02991 $0,03143$304,75K—-2.00%
2026. 01. 29.$0,03483$0,03522$0,02910 $0,03201$395,19K—-8.10%
2026. 01. 28.$0,03665$0,03669$0,03349 $0,03483$183,52K—-4.97%
2026. 01. 27.$0,03641$0,03753$0,03395 $0,03663$161,14K—+0.60%
2026. 01. 26.$0,03738$0,03795$0,03561 $0,03665$240,39K$7,56M-1.95%
2026. 01. 25.$0,04128$0,04149$0,03597 $0,03737$475,88K—-9.47%
2026. 01. 24.$0,04214$0,04296$0,04013 $0,04122$292,14K—-2.18%
2026. 01. 23.$0,04214$0,04800$0,04124 $0,04209$450,94K—-0.12%
2026. 01. 22.$0,04474$0,04527$0,04169 $0,04206$191,02K—-5.99%
2026. 01. 21.$0,04460$0,04599$0,04289 $0,04460$151,55K—+0.00%
2026. 01. 20.$0,04647$0,04833$0,04224 $0,04444$206,43K—-4.37%
2026. 01. 19.$0,05865$0,05865$0,04282 $0,04640$519,00K—-20.89%
2026. 01. 18.$0,06136$0,06317$0,05831 $0,05870$282,75K—-4.34%
2026. 01. 17.$0,06317$0,06317$0,06112 $0,06134$113,53K—-2.90%
2026. 01. 16.$0,06213$0,06366$0,06166 $0,06315$132,47K—+1.64%
2026. 01. 15.$0,06790$0,06849$0,06089 $0,06212$211,83K—-8.51%
2026. 01. 14.$0,06923$0,07124$0,06666 $0,06791$182,74K—-1.91%
2026. 01. 13.$0,07178$0,07278$0,06600 $0,06915$212,06K—-3.66%
2026. 01. 12.$0,07665$0,07666$0,07150 $0,07168$158,36K—-6.48%
2026. 01. 11.$0,07464$0,07710$0,07436 $0,07599$171,76K—+1.81%
2026. 01. 10.$0,07600$0,07787$0,07391 $0,07464$166,98K—-1.79%
2026. 01. 09.$0,07525$0,08000$0,07400 $0,07613$323,93K—+1.17%
2026. 01. 08.$0,08448$0,08662$0,07238 $0,07510$387,14K—-11.10%
2026. 01. 07.$0,08744$0,08807$0,08402 $0,08459$309,52K$16,21M-3.26%
2026. 01. 06.$0,08789$0,08789$0,08284 $0,08747$636,54K—-0.48%
2026. 01. 05.$0,09142$0,09371$0,08573 $0,08794$371,00K—-3.81%
2026. 01. 04.$0,09230$0,09797$0,09019 $0,09142$601,46K—-0.95%
2026. 01. 03.$0,09266$0,09470$0,08662 $0,09240$266,06K—-0.28%
2026. 01. 02.$0,08830$0,1009$0,08426 $0,09248$969,25K—+4.73%
2026. 01. 01.$0,08726$0,09359$0,08060 $0,08825$1,41M—+1.13%
2025. 12. 31.$0,1205$0,1240$0,08037 $0,08727$3,11M—-27.55%
2025. 12. 30.$0,3919$0,4035$0,1039 $0,1205$7,73M—-69.25%
2025. 12. 29.$0,4314$0,5084$0,3449 $0,3921$12,74M—-9.10%
2025. 12. 28.$0,3256$0,4445$0,3166 $0,4304$679,27K—+32.19%
2025. 12. 27.$0,3190$0,3277$0,3134 $0,3257$103,63K—+2.10%
2025. 12. 26.$0,3170$0,3229$0,3085 $0,3190$380,07K$61,12M+0.62%
2025. 12. 25.$0,3240$0,3255$0,3116 $0,3170$284,17K—-2.16%
2025. 12. 24.$0,3263$0,3289$0,3120 $0,3246$257,21K—-0.50%
2025. 12. 23.$0,3310$0,3337$0,3147 $0,3262$331,62K—-1.46%
2025. 12. 22.$0,3273$0,3323$0,3240 $0,3310$111,13K—+1.16%
2025. 12. 21.$0,3344$0,3384$0,3241 $0,3275$157,04K—-2.08%
2025. 12. 20.$0,3371$0,3598$0,3295 $0,3344$322,87K—-0.80%
2025. 12. 19.$0,3382$0,3465$0,3277 $0,3371$166,16K—-0.31%
2025. 12. 18.$0,3334$0,3429$0,3261 $0,3380$228,37K—+1.37%
2025. 12. 17.$0,3302$0,3373$0,3254 $0,3337$409,53K—+1.07%
2025. 12. 16.$0,3337$0,3500$0,3295 $0,3300$348,78K—-1.11%
2025. 12. 15.$0,3533$0,3710$0,3277 $0,3340$648,55K—-5.47%
2025. 12. 14.$0,3312$0,3544$0,3276 $0,3536$123,78K—+6.77%
2025. 12. 13.$0,3163$0,3392$0,3062 $0,3313$224,63K—+4.73%
2025. 12. 12.$0,3392$0,3465$0,3043 $0,3166$298,60K—-6.65%
2025. 12. 11.$0,3558$0,3599$0,3382 $0,3389$546,92K—-4.74%
2025. 12. 10.$0,3556$0,3637$0,3378 $0,3563$357,59K—+0.21%
2025. 12. 09.$0,3556$0,3645$0,3409 $0,3562$473,75K—+0.18%
2025. 12. 08.$0,3293$0,3895$0,3280 $0,3551$2,32M—+7.83%
2025. 12. 07.$0,2815$0,3392$0,2682 $0,3289$533,37K—+16.86%
2025. 12. 06.$0,3041$0,3081$0,2811 $0,2814$185,84K—-7.47%
2025. 12. 05.$0,3097$0,3124$0,3022 $0,3041$139,22K—-1.81%
2025. 12. 04.$0,3001$0,3124$0,2913 $0,3105$205,39K—+3.46%
2025. 12. 03.$0,2924$0,3036$0,2915 $0,3001$201,58K—+2.66%
2025. 12. 02.$0,2905$0,3129$0,2783 $0,2923$603,57K$51,68M+0.62%
2025. 12. 01.$0,2975$0,3006$0,2803 $0,2905$100,38K—-2.37%
2025. 11. 30.$0,3045$0,3208$0,2976 $0,2978$222,90K—-2.22%
2025. 11. 29.$0,2927$0,3070$0,2866 $0,3049$474,15K—+4.17%
2025. 11. 28.$0,3054$0,3078$0,2916 $0,2926$227,09K—-4.18%
2025. 11. 27.$0,3032$0,3151$0,2972 $0,3054$361,56K—+0.74%
2025. 11. 26.$0,2828$0,3091$0,2645 $0,3031$475,29K$53,59M+7.16%
2025. 11. 25.$0,2873$0,2976$0,2734 $0,2828$577,33K—-1.56%
2025. 11. 24.$0,2653$0,2973$0,2546 $0,2868$411,13K—+8.11%
2025. 11. 23.$0,2649$0,2696$0,2620 $0,2653$100,37K—+0.16%
2025. 11. 22.$0,2607$0,2723$0,2587 $0,2649$122,45K—+1.58%
2025. 11. 21.$0,2667$0,2719$0,2559 $0,2604$257,81K—-2.38%
2025. 11. 20.$0,2792$0,2811$0,2656 $0,2673$153,37K—-4.26%
2025. 11. 19.$0,2754$0,2860$0,2705 $0,2794$221,62K—+1.46%
2025. 11. 18.$0,2740$0,2844$0,2690 $0,2757$452,60K—+0.62%
2025. 11. 17.$0,2817$0,2833$0,2657 $0,2740$411,60K—-2.75%
2025. 11. 16.$0,2928$0,3021$0,2775 $0,2815$196,00K—-3.87%
2025. 11. 15.$0,3091$0,3138$0,2862 $0,2930$216,91K—-5.20%
2025. 11. 14.$0,3290$0,3332$0,3044 $0,3089$492,29K—-6.10%
2025. 11. 13.$0,3257$0,3412$0,3021 $0,3290$1,24M—+1.02%
2025. 11. 12.$0,2606$0,3318$0,2522 $0,3255$1,58M—+24.91%
2025. 11. 11.$0,2330$0,3400$0,2185 $0,2606$924,51K—+11.85%
2025. 11. 10.$0,2509$0,3282$0,2298 $0,2322$699,54K—-7.42%
2025. 11. 09.$0,2609$0,2862$0,2406 $0,2499$217,27K—-4.23%
2025. 11. 08.$0,2669$0,2682$0,2574 $0,2608$92,63K—-2.29%
2025. 11. 07.$0,2779$0,2851$0,2650 $0,2666$186,47K—-4.07%
2025. 11. 06.$0,2803$0,2967$0,2742 $0,2783$848,22K—-0.69%
2025. 11. 05.$0,2701$0,2822$0,2567 $0,2811$511,63K—+4.09%
2025. 11. 04.$0,2603$0,2739$0,2554 $0,2705$644,62K$43,83M+3.90%
2025. 11. 03.$0,2862$0,2873$0,2489 $0,2606$358,34K—-8.95%
2025. 11. 02.$0,2575$0,2914$0,2430 $0,2859$237,35K—+11.00%
2025. 11. 01.$0,2687$0,2713$0,2575 $0,2580$66,71K—-3.99%
2025. 10. 31.$0,2760$0,2798$0,2648 $0,2691$130,25K—-2.50%
2025. 10. 30.$0,2749$0,2793$0,2644 $0,2755$255,23K$44,64M+0.19%
2025. 10. 29.$0,2806$0,2806$0,2670 $0,2756$254,88K—-1.81%

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

Minden szekció