CoinXview PortofolioApp
ID
Koin: 1.255Bursa: 22Kapitalisasi pasar: $2,39T −3,25%Vol 24j: $34,27BDominasi: BTC 58,2% ETH 10,0%Gas ETH: 0,09 gweiFear & Greed: 28/100

Riwayat harga GameFi (GAFI)

Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume GAFI terbesar. Menampilkan 365 hari terakhir.

Imbal hasil bulanan GAFI

TahunJanFebMarAprMeiJunJulAguSepOktNovDesSetahun penuh
2026-20%-24%+2,1%+16%-1,2%-60%-36%+28%+4,0%-13%+66%—-66%
2025-39%-38%-16%+2,6%-1,4%-6,8%+7,2%-3,9%-7,7%-37%-25%-30%-90%
2024-17%+25%-31%-17%-17%-11%-32%-17%+14%-16%+61%-11%-66%
2023+52%-13%-35%+63%-11%-47%-30%-34%-7,4%+99%+66%+104%+88%
2022-47%-39%+12%-38%-44%-31%+33%-23%-14%-2,3%-21%-12%-95%
2021—————————+44%+225%-51%+131%
Rata-rata bulanan-14%-18%-13%+5,2%-15%-31%-12%-9,8%-2,3%+13%+61%+0,2%
Tahun naik1/51/52/53/50/50/52/51/52/52/63/51/5

Perubahan dari harga pembukaan hari pertama hingga penutupan hari terakhir setiap bulan (UTC); bulan berjalan dihitung sampai hari ini (garis putus-putus). “Setahun penuh” menggabungkan bulan-bulan yang ada datanya secara majemuk. Kinerja masa lalu tidak menjamin hasil di masa depan.

Unduh riwayat lengkap (CSV, bisa dibuka di Excel)

TanggalBukaTertinggiTerendahTutupVolumeKapitalisasi pasarPerubahan
13/11/2026$0,07445$0,1330$0,06976 $0,1330$10,10K$1,99M+78.64%
12/11/2026$0,07500$0,07500$0,07445 $0,07445$256,77—-0.73%
11/11/2026$0,07505$0,07580$0,07500 $0,07580$210,67—+1.00%
10/11/2026$0,07609$0,07609$0,07506 $0,07506$74,88—-1.35%
09/11/2026$0,07601$0,07601$0,07567 $0,07567$90,57—-0.45%
08/11/2026$0,07867$0,07918$0,07605 $0,07605$772,90—-3.33%
07/11/2026$0,07970$0,08574$0,07704 $0,07704$2,91K—-3.34%
06/11/2026$0,07778$0,08559$0,07590 $0,07915$2,02K—+1.76%
05/11/2026$0,07872$0,07942$0,07757 $0,07853$585,82—-0.24%
04/11/2026$0,07908$0,07935$0,07587 $0,07934$586,97—+0.33%
03/11/2026$0,07912$0,07912$0,07911 $0,07911$36,08—-0.01%
02/11/2026$0,07972$0,07972$0,07912 $0,07912$110,62—-0.75%
01/11/2026$0,07989$0,08006$0,07978 $0,08006$223,85—+0.21%
31/10/2026$0,08121$0,08121$0,07921 $0,07921$11,41—-2.46%
30/10/2026$0,07587$0,08024$0,07586 $0,07943$145,50—+4.69%
29/10/2026$0,08656$0,08710$0,08259 $0,08259$409,69—-4.59%
28/10/2026$0,08371$0,08371$0,08371 $0,08371$30,30—+0.00%
27/10/2026$0,08232$0,08484$0,08026 $0,08371$574,48—+1.69%
26/10/2026$0,08137$0,08331$0,08028 $0,08219$491,12—+1.01%
25/10/2026$0,08137$0,08137$0,08137 $0,08137$21,32—+0.00%
24/10/2026$0,08249$0,08249$0,08137 $0,08137$76,67—-1.36%
23/10/2026$0,08310$0,08332$0,08249 $0,08249$314,10—-0.73%
22/10/2026$0,08269$0,08269$0,08268 $0,08268$161,31—-0.01%
21/10/2026$0,08485$0,08486$0,08275 $0,08486$349,05—+0.01%
20/10/2026$0,08142$0,08486$0,08142 $0,08485$215,16—+4.21%
19/10/2026$0,08366$0,08807$0,08109 $0,08137$717,66—-2.74%
18/10/2026$0,08297$0,1023$0,08234 $0,08234$2,46K—-0.76%
17/10/2026$0,08234$0,08442$0,08234 $0,08442$25,11—+2.53%
16/10/2026$0,08350$0,08350$0,08190 $0,08190$292,92—-1.92%
15/10/2026$0,08573$0,08573$0,08026 $0,08350$387,11—-2.60%
14/10/2026$0,08573$0,08573$0,08573 $0,08573——+0.00%
13/10/2026$0,08617$0,08617$0,08573 $0,08573$74,82—-0.51%
12/10/2026$0,08879$0,08879$0,08617 $0,08617$111,67—-2.95%
11/10/2026$0,08879$0,08880$0,08879 $0,08880$19,98—+0.01%
10/10/2026$0,08773$0,08773$0,08773 $0,08773——+0.00%
09/10/2026$0,08837$0,08837$0,08661 $0,08773$13,82—-0.72%
08/10/2026$0,09216$0,09237$0,08538 $0,08539$151,73—-7.35%
07/10/2026$0,08945$0,08951$0,08944 $0,08951$44,20—+0.07%
06/10/2026$0,09388$0,1400$0,08752 $0,08758$2,15K—-6.71%
05/10/2026$0,09418$0,09449$0,09300 $0,09312$95,87—-1.13%
04/10/2026$0,09356$0,09387$0,09356 $0,09387$64,37—+0.33%
03/10/2026$0,09268$0,09325$0,09268 $0,09325$205,08—+0.62%
02/10/2026$0,09081$0,09324$0,09081 $0,09324$237,60—+2.68%
01/10/2026$0,09131$0,09356$0,08947 $0,09005$1,15K—-1.38%
30/09/2026$0,09035$0,09195$0,08900 $0,09131$491,74—+1.06%
29/09/2026$0,09211$0,09211$0,08855 $0,08866$494,24—-3.75%
28/09/2026$0,09192$0,09231$0,09173 $0,09231$77,03—+0.42%
27/09/2026$0,09192$0,09486$0,09151 $0,09192$165,49—+0.00%
26/09/2026$0,09215$0,09313$0,09118 $0,09118$40,42—-1.05%
25/09/2026$0,09350$0,09350$0,09192 $0,09220$153,45—-1.39%
24/09/2026$0,09157$0,09157$0,09129 $0,09154$87,50—-0.03%
23/09/2026$0,09517$0,09559$0,09137 $0,09188$374,54—-3.46%
22/09/2026$0,09368$0,09461$0,09368 $0,09461$7,44—+0.99%
21/09/2026$0,08959$0,09371$0,08853 $0,09371$458,23—+4.60%
20/09/2026$0,08621$0,08799$0,08516 $0,08742$124,66—+1.40%
19/09/2026$0,08550$0,08665$0,08516 $0,08621$226,37—+0.83%
18/09/2026$0,08375$0,08959$0,08375 $0,08518$231,55—+1.71%
17/09/2026$0,08042$0,08323$0,07935 $0,08244$733,42—+2.51%
16/09/2026$0,08028$0,08057$0,08028 $0,08042$178,75—+0.17%
15/09/2026$0,08067$0,08109$0,07980 $0,07980$261,09—-1.08%
14/09/2026$0,08272$0,08272$0,08272 $0,08272$184,96—+0.00%
13/09/2026$0,08158$0,08310$0,08133 $0,08171$582,31—+0.16%
12/09/2026$0,08152$0,08152$0,08152 $0,08152——+0.00%
11/09/2026$0,07803$0,08420$0,07775 $0,08152$534,22—+4.47%
10/09/2026$0,07923$0,07955$0,07781 $0,07803$172,83—-1.51%
09/09/2026$0,08376$0,08376$0,08054 $0,08054$170,10—-3.84%
08/09/2026$0,08126$0,08542$0,08126 $0,08542$252,47—+5.12%
07/09/2026$0,08330$0,08540$0,07989 $0,08178$1,98K—-1.82%
06/09/2026$0,08674$0,08674$0,08331 $0,08331$217,22—-3.95%
05/09/2026$0,08426$0,08673$0,08320 $0,08673$642,50—+2.93%
04/09/2026$0,08570$0,08570$0,08400 $0,08400$290,80—-1.98%
03/09/2026$0,08471$0,09891$0,07850 $0,08627$3,35K—+1.84%
02/09/2026$0,08920$0,09888$0,08593 $0,08593$4,76K—-3.67%
01/09/2026$0,08780$0,08927$0,08713 $0,08830$446,91—+0.57%
31/08/2026$0,08830$0,09146$0,08781 $0,08781$506,62—-0.55%
30/08/2026$0,08982$0,09147$0,08832 $0,08832$378,81—-1.67%
29/08/2026$0,08758$0,1007$0,08575 $0,08957$1,95K—+2.27%
28/08/2026$0,09088$0,09149$0,08836 $0,08837$341,07—-2.76%
27/08/2026$0,09841$0,1062$0,08725 $0,09090$7,35K—-7.63%
26/08/2026$0,09959$0,1140$0,09325 $0,09929$10,03K—-0.30%
25/08/2026$0,1018$0,1193$0,09959 $0,09959$6,30K—-2.20%
24/08/2026$0,1007$0,1188$0,09575 $0,1039$10,64K—+3.19%
23/08/2026$0,1025$0,1066$0,09959 $0,1007$353,84—-1.78%
22/08/2026$0,1068$0,1193$0,09295 $0,1038$3,42K—-2.86%
21/08/2026$0,09870$0,1124$0,09870 $0,1053$2,11K—+6.64%
20/08/2026$0,09559$0,1093$0,08818 $0,09817$10,23K—+2.70%
19/08/2026$0,08752$0,1070$0,08660 $0,09469$19,49K—+8.19%
18/08/2026$0,08587$0,1018$0,08357 $0,08729$15,09K—+1.65%
17/08/2026$0,08739$0,09206$0,08500 $0,08586$12,60K—-1.75%
16/08/2026$0,08342$0,09637$0,07950 $0,08571$1,93K—+2.75%
15/08/2026$0,08474$0,08732$0,08232 $0,08370$15,31K—-1.23%
14/08/2026$0,08296$0,09368$0,07753 $0,08348$30,19K—+0.63%
13/08/2026$0,08458$0,08798$0,08144 $0,08325$30,36K—-1.57%
12/08/2026$0,07617$0,1023$0,07580 $0,08334$2,12K—+9.41%
11/08/2026$0,07471$0,07805$0,07412 $0,07522$2,39K—+0.68%
10/08/2026$0,07485$0,07739$0,07236 $0,07546$755,55—+0.81%
09/08/2026$0,07484$0,08911$0,07205 $0,07530$2,28K—+0.61%
08/08/2026$0,06971$0,09500$0,06883 $0,07356$2,33K—+5.52%
07/08/2026$0,07261$0,07261$0,07004 $0,07018$310,64—-3.35%
06/08/2026$0,06944$0,09075$0,06921 $0,07261$2,76K—+4.57%
05/08/2026$0,06680$0,08184$0,06613 $0,06944$24,15K—+3.95%
04/08/2026$0,06718$0,06718$0,06651 $0,06658$30,23K—-0.89%
03/08/2026$0,06720$0,06740$0,06698 $0,06718$30,15K—-0.03%
02/08/2026$0,06833$0,06833$0,06720 $0,06720$30,22K—-1.65%
01/08/2026$0,06854$0,06980$0,06832 $0,06866$30,24K—+0.18%
31/07/2026$0,07096$0,07225$0,06813 $0,06847$30,15K—-3.51%
30/07/2026$0,07235$0,07317$0,06979 $0,07165$30,10K—-0.97%
29/07/2026$0,07460$0,07460$0,07208 $0,07263$31,27K—-2.64%
28/07/2026$0,07494$0,07643$0,07457 $0,07551$30,11K—+0.76%
27/07/2026$0,07597$0,07597$0,07457 $0,07492$30,44K—-1.38%
26/07/2026$0,07457$0,07547$0,07457 $0,07547$18,00—+1.21%
25/07/2026$0,07679$0,07679$0,07296 $0,07457$722,23—-2.89%
24/07/2026$0,08630$0,08670$0,07833 $0,07833$331,47—-9.24%
23/07/2026$0,08786$0,08786$0,08630 $0,08630$370,23—-1.78%
22/07/2026$0,08908$0,09146$0,08780 $0,08785$480,64—-1.38%
21/07/2026$0,08852$0,08911$0,08852 $0,08911$168,61—+0.67%
20/07/2026$0,08888$0,08888$0,08809 $0,08809$283,73—-0.89%
19/07/2026$0,08881$0,08965$0,08881 $0,08965$144,86—+0.95%
18/07/2026$0,09092$0,09092$0,08731 $0,08881$521,18—-2.32%
17/07/2026$0,09167$0,09289$0,09092 $0,09221$232,61—+0.59%
16/07/2026$0,09048$0,09352$0,08937 $0,09352$1,04K—+3.36%
15/07/2026$0,1050$0,1084$0,09127 $0,09127$2,22K—-13.03%
14/07/2026$0,09259$0,1040$0,09200 $0,1040$1,51K—+12.32%
13/07/2026$0,09343$0,09343$0,09200 $0,09200$30,71—-1.53%
12/07/2026$0,09448$0,09491$0,09344 $0,09444$238,49—-0.04%
11/07/2026$0,09509$0,09569$0,09451 $0,09483$11,48K—-0.27%
10/07/2026$0,09526$0,09570$0,09448 $0,09449$30,17K—-0.81%
09/07/2026$0,09537$0,09570$0,09482 $0,09526$30,29K—-0.12%
08/07/2026$0,09838$0,09842$0,09516 $0,09517$30,28K—-3.26%
07/07/2026$0,1017$0,1022$0,09970 $0,1002$30,26K—-1.49%
06/07/2026$0,1005$0,1106$0,09732 $0,1014$30,10K—+0.84%
05/07/2026$0,09878$0,1192$0,09216 $0,09988$30,15K—+1.11%
04/07/2026$0,1020$0,1033$0,09799 $0,09852$30,28K—-3.38%
03/07/2026$0,1009$0,1289$0,1005 $0,1020$31,09K—+1.06%
02/07/2026$0,1091$0,1102$0,1005 $0,1009$30,25K—-7.55%
01/07/2026$0,1077$0,1238$0,1047 $0,1103$30,04K—+2.35%
30/06/2026$0,1092$0,1206$0,1046 $0,1062$30,78K—-2.72%
29/06/2026$0,09970$0,1395$0,09970 $0,1092$1,46K—+9.48%
28/06/2026$0,1048$0,1050$0,09810 $0,09910$545,61—-5.44%
27/06/2026$0,1062$0,1062$0,1017 $0,1017$270,40—-4.24%
26/06/2026$0,1147$0,1259$0,09730 $0,1079$3,60K—-5.93%
25/06/2026$0,1150$0,1183$0,1118 $0,1136$394,89—-1.22%
24/06/2026$0,1185$0,1193$0,1140 $0,1159$1,22K—-2.19%
23/06/2026$0,1146$0,1580$0,1139 $0,1230$4,35K—+7.33%
22/06/2026$0,1171$0,1202$0,1139 $0,1157$1,51K—-1.20%
21/06/2026$0,1060$0,1359$0,1060 $0,1187$1,22K—+11.98%
20/06/2026$0,1127$0,1231$0,1037 $0,1076$851,65—-4.53%
19/06/2026$0,1238$0,1247$0,1109 $0,1119$1,94K—-9.61%
18/06/2026$0,1273$0,2507$0,1192 $0,1219$30,79K—-4.24%
17/06/2026$0,1314$0,1391$0,1247 $0,1289$785,41—-1.90%
16/06/2026$0,1353$0,1356$0,1290 $0,1315$10,32K—-2.81%
15/06/2026$0,1583$0,1607$0,1362 $0,1362$29,44K—-13.96%
14/06/2026$0,1698$0,1718$0,1529 $0,1590$29,49K—-6.36%
13/06/2026$0,1921$0,1922$0,1695 $0,1712$30,05K—-10.88%
12/06/2026$0,1946$0,1963$0,1910 $0,1921$29,31K—-1.28%
11/06/2026$0,2155$0,2170$0,1936 $0,1958$29,96K—-9.14%
10/06/2026$0,2178$0,2179$0,2141 $0,2153$59,13K—-1.15%
09/06/2026$0,2175$0,2243$0,2153 $0,2173$58,02K—-0.09%
08/06/2026$0,2244$0,2244$0,2177 $0,2218$716,25—-1.16%
07/06/2026$0,2204$0,2461$0,2174 $0,2195$2,98K—-0.41%
06/06/2026$0,2203$0,2249$0,2181 $0,2182$253,89—-0.95%
05/06/2026$0,2291$0,2291$0,2168 $0,2182$1,46K—-4.76%
04/06/2026$0,2382$0,2382$0,2276 $0,2294$1,57K—-3.69%
03/06/2026$0,2357$0,2540$0,2356 $0,2382$1,87K—+1.06%
02/06/2026$0,2572$0,2619$0,2488 $0,2488$726,03—-3.27%
01/06/2026$0,2685$0,2725$0,2588 $0,2635$1,22K—-1.86%
31/05/2026$0,2752$0,2812$0,2681 $0,2688$920,43—-2.33%
30/05/2026$0,2525$0,2757$0,2525 $0,2757$696,21—+9.19%
29/05/2026$0,2504$0,2525$0,2496 $0,2496$477,28—-0.32%
28/05/2026$0,2543$0,2543$0,2500 $0,2505$751,20—-1.49%
27/05/2026$0,2577$0,2596$0,2545 $0,2545$504,03—-1.24%
26/05/2026$0,2595$0,2609$0,2577 $0,2577$198,13—-0.69%
25/05/2026$0,2615$0,2648$0,2596 $0,2596$779,18—-0.73%
24/05/2026$0,2608$0,2608$0,2590 $0,2590$73,47—-0.69%
23/05/2026$0,2597$0,2615$0,2537 $0,2604$31,20K—+0.27%
22/05/2026$0,2648$0,2657$0,2583 $0,2585$59,68K—-2.38%
21/05/2026$0,2646$0,2678$0,2643 $0,2649$58,32K—+0.11%
20/05/2026$0,2667$0,2710$0,2641 $0,2652$52,60K—-0.56%
19/05/2026$0,2696$0,2710$0,2646 $0,2646$812,02—-1.85%
18/05/2026$0,2731$0,2755$0,2686 $0,2700$54,46K—-1.14%
17/05/2026$0,2756$0,2770$0,2710 $0,2732$59,97K—-0.87%
16/05/2026$0,2793$0,2794$0,2716 $0,2744$59,34K—-1.75%
15/05/2026$0,2810$0,3143$0,2775 $0,2792$58,83K—-0.64%
14/05/2026$0,2746$0,2935$0,2713 $0,2822$60,01K—+2.77%
13/05/2026$0,2720$0,2792$0,2713 $0,2747$55,39K—+0.99%
12/05/2026$0,2698$0,2785$0,2657 $0,2742$24,21K—+1.63%
11/05/2026$0,2591$0,2727$0,2591 $0,2727$1,42K—+5.25%
10/05/2026$0,2566$0,2598$0,2552 $0,2579$55,25K—+0.51%
09/05/2026$0,2559$0,2578$0,2537 $0,2575$59,71K—+0.63%
08/05/2026$0,2565$0,2584$0,2550 $0,2559$59,42K—-0.23%
07/05/2026$0,2685$0,2685$0,2542 $0,2565$52,52K—-4.47%
06/05/2026$0,2602$0,2687$0,2600 $0,2622$1,22K—+0.77%
05/05/2026$0,2585$0,2634$0,2581 $0,2602$628,23—+0.66%
04/05/2026$0,2633$0,2633$0,2582 $0,2622$826,37—-0.42%
03/05/2026$0,2694$0,2697$0,2600 $0,2634$36,86K—-2.23%
02/05/2026$0,2714$0,2726$0,2680 $0,2694$59,82K—-0.74%
01/05/2026$0,2720$0,2727$0,2702 $0,2716$59,30K—-0.15%
30/04/2026$0,2702$0,2729$0,2679 $0,2720$59,76K—+0.67%
29/04/2026$0,2711$0,2719$0,2672 $0,2702$59,90K—-0.33%
28/04/2026$0,2698$0,2756$0,2645 $0,2711$59,62K—+0.48%
27/04/2026$0,2768$0,2777$0,2642 $0,2699$59,69K—-2.49%
26/04/2026$0,2684$0,2817$0,2668 $0,2766$59,34K—+3.06%
25/04/2026$0,2593$0,2822$0,2592 $0,2688$59,89K—+3.66%
24/04/2026$0,2482$0,2623$0,2466 $0,2590$59,73K—+4.35%
23/04/2026$0,2493$0,2525$0,2431 $0,2482$59,77K—-0.44%
22/04/2026$0,2493$0,2517$0,2471 $0,2494$59,80K—+0.04%
21/04/2026$0,2472$0,2514$0,2470 $0,2481$42,67K—+0.36%
20/04/2026$0,2432$0,2570$0,2432 $0,2489$362,44—+2.34%
19/04/2026$0,2435$0,2479$0,2399 $0,2464$979,61—+1.19%
18/04/2026$0,2446$0,2468$0,2428 $0,2442$349,86—-0.16%
17/04/2026$0,2452$0,2467$0,2397 $0,2461$3,77K—+0.37%
16/04/2026$0,2469$0,2573$0,2408 $0,2452$9,99K—-0.69%
15/04/2026$0,2440$0,2527$0,2440 $0,2496$9,19K—+2.30%
14/04/2026$0,2428$0,2500$0,2428 $0,2456$9,24K—+1.15%
13/04/2026$0,2345$0,2529$0,2345 $0,2466$10,08K—+5.16%
12/04/2026$0,2397$0,2415$0,2345 $0,2366$10,08K—-1.29%
11/04/2026$0,2403$0,2455$0,2358 $0,2397$9,51K—-0.25%
10/04/2026$0,2381$0,2430$0,2321 $0,2361$9,51K—-0.84%
09/04/2026$0,2346$0,2482$0,2338 $0,2379$42,87K—+1.41%
08/04/2026$0,2402$0,2483$0,2340 $0,2372$49,62K—-1.25%
07/04/2026$0,2324$0,2453$0,2289 $0,2401$49,82K—+3.31%
06/04/2026$0,2303$0,2334$0,2282 $0,2323$49,92K—+0.87%
05/04/2026$0,2290$0,2303$0,2255 $0,2303$49,62K—+0.57%
04/04/2026$0,2253$0,2291$0,2245 $0,2272$49,86K—+0.84%
03/04/2026$0,2255$0,2308$0,2245 $0,2253$49,92K—-0.09%
02/04/2026$0,2329$0,2349$0,2211 $0,2255$49,67K—-3.18%
01/04/2026$0,2352$0,2359$0,2291 $0,2325$49,63K—-1.15%
31/03/2026$0,2321$0,2359$0,2289 $0,2352$49,73K—+1.34%
30/03/2026$0,2355$0,2363$0,2318 $0,2334$49,58K—-0.89%
29/03/2026$0,2406$0,2420$0,2317 $0,2321$49,78K—-3.53%
28/03/2026$0,2447$0,2452$0,2394 $0,2406$49,45K—-1.68%
27/03/2026$0,2476$0,2497$0,2406 $0,2447$49,38K—-1.17%
26/03/2026$0,2521$0,2615$0,2441 $0,2476$49,66K—-1.79%
25/03/2026$0,2345$0,2675$0,2341 $0,2483$42,24K—+5.88%
24/03/2026$0,2436$0,2436$0,2332 $0,2400$9,28K—-1.48%
23/03/2026$0,2268$0,2500$0,2249 $0,2410$37,73K—+6.26%
22/03/2026$0,2321$0,2366$0,2243 $0,2268$24,81K—-2.28%
21/03/2026$0,2361$0,2361$0,2321 $0,2321$50,28K—-1.69%
20/03/2026$0,2343$0,2362$0,2329 $0,2330$49,97K—-0.55%
19/03/2026$0,2405$0,2416$0,2329 $0,2343$50,32K—-2.58%
18/03/2026$0,2448$0,2471$0,2329 $0,2403$50,22K—-1.84%
17/03/2026$0,2493$0,2573$0,2440 $0,2448$50,11K—-1.81%
16/03/2026$0,2515$0,2573$0,2448 $0,2487$50,37K—-1.11%
15/03/2026$0,2474$0,2509$0,2443 $0,2509$50,39K—+1.41%
14/03/2026$0,2485$0,2563$0,2413 $0,2452$50,41K—-1.33%
13/03/2026$0,2431$0,2572$0,2396 $0,2487$13,86K—+2.30%
12/03/2026$0,2386$0,2437$0,2373 $0,2431$9,18K—+1.89%
11/03/2026$0,2349$0,2499$0,2349 $0,2386$17,42K—+1.58%
10/03/2026$0,2361$0,2444$0,2302 $0,2376$49,99K—+0.64%
09/03/2026$0,2352$0,2402$0,2246 $0,2306$50,68K—-1.96%
08/03/2026$0,2318$0,2434$0,2293 $0,2296$8,95K—-0.95%
07/03/2026$0,2344$0,2445$0,2293 $0,2317$8,52K—-1.15%
06/03/2026$0,2335$0,2500$0,2335 $0,2371$9,49K—+1.54%
05/03/2026$0,2338$0,2493$0,2321 $0,2336$9,38K—-0.09%
04/03/2026$0,2280$0,2482$0,2278 $0,2338$9,40K—+2.54%
03/03/2026$0,2391$0,2462$0,2276 $0,2280$9,17K—-4.64%
02/03/2026$0,2278$0,2413$0,2278 $0,2325$9,80K—+2.06%
01/03/2026$0,2303$0,2361$0,2261 $0,2303$12,76K—+0.00%
28/02/2026$0,2287$0,2327$0,2180 $0,2262$9,39K—-1.09%
27/02/2026$0,2274$0,2358$0,2215 $0,2257$21,99K—-0.75%
26/02/2026$0,2327$0,2344$0,2196 $0,2236$9,60K—-3.91%
25/02/2026$0,2154$0,2362$0,2108 $0,2327$9,96K—+8.03%
24/02/2026$0,2184$0,2245$0,2104 $0,2117$9,12K—-3.07%
23/02/2026$0,2255$0,2281$0,2159 $0,2220$9,29K—-1.55%
22/02/2026$0,2258$0,2295$0,2226 $0,2227$8,69K—-1.37%
21/02/2026$0,2278$0,2335$0,2255 $0,2295$8,85K—+0.75%
20/02/2026$0,2240$0,2342$0,2185 $0,2279$9,06K—+1.74%
19/02/2026$0,2190$0,2246$0,2169 $0,2195$9,52K—+0.23%
18/02/2026$0,2154$0,2246$0,2153 $0,2190$10,09K—+1.67%
17/02/2026$0,2175$0,2227$0,2153 $0,2186$9,10K—+0.51%
16/02/2026$0,2171$0,2246$0,2124 $0,2199$9,74K—+1.29%
15/02/2026$0,2159$0,2239$0,2110 $0,2149$9,34K—-0.46%
14/02/2026$0,2141$0,2300$0,2096 $0,2156$9,49K—+0.70%
13/02/2026$0,2128$0,2157$0,1950 $0,2141$11,30K—+0.61%
12/02/2026$0,2218$0,2218$0,2103 $0,2156$9,58K—-2.80%
11/02/2026$0,2337$0,2371$0,2178 $0,2218$35,94K—-5.09%
10/02/2026$0,2407$0,2487$0,2315 $0,2339$50,14K—-2.83%
09/02/2026$0,2457$0,2517$0,2327 $0,2410$9,25K—-1.91%
08/02/2026$0,2434$0,2632$0,2398 $0,2434$9,94K—+0.00%
07/02/2026$0,2438$0,2519$0,2337 $0,2434$19,65K—-0.16%
06/02/2026$0,2278$0,2534$0,2180 $0,2438$19,17K—+7.02%
05/02/2026$0,2719$0,2759$0,2273 $0,2334$12,54K—-14.16%
04/02/2026$0,2784$0,2912$0,2639 $0,2723$13,01K—-2.19%
03/02/2026$0,2869$0,2993$0,2758 $0,2849$12,12K—-0.70%
02/02/2026$0,2918$0,2987$0,2770 $0,2869$12,20K—-1.68%
01/02/2026$0,2976$0,3014$0,2770 $0,2868$12,71K—-3.63%
31/01/2026$0,3254$0,3364$0,2868 $0,2933$12,80K—-9.86%
30/01/2026$0,3364$0,6356$0,3158 $0,3253$13,56K—-3.30%
29/01/2026$0,3557$0,3575$0,3313 $0,3313$11,69K—-6.86%
28/01/2026$0,3415$0,3576$0,3340 $0,3460$13,94K—+1.32%
27/01/2026$0,3346$0,3453$0,3293 $0,3359$12,21K—+0.39%
26/01/2026$0,3311$0,3346$0,3271 $0,3346$12,30K—+1.06%
25/01/2026$0,3385$0,3431$0,3265 $0,3271$12,58K—-3.37%
24/01/2026$0,3418$0,3423$0,3355 $0,3356$12,44K—-1.81%
23/01/2026$0,3356$0,3456$0,3356 $0,3421$33,67K—+1.94%
22/01/2026$0,3455$0,3456$0,3356 $0,3396$50,10K—-1.71%
21/01/2026$0,3490$0,3490$0,3389 $0,3455$50,31K—-1.00%
20/01/2026$0,3627$0,3696$0,3471 $0,3489$50,35K—-3.80%
19/01/2026$0,3839$0,3877$0,3603 $0,3630$50,84K—-5.44%
18/01/2026$0,3832$0,3936$0,3831 $0,3848$50,40K—+0.42%
17/01/2026$0,3807$0,3930$0,3806 $0,3855$51,34K—+1.26%
16/01/2026$0,3829$0,3870$0,3807 $0,3829$12,33K—+0.00%
15/01/2026$0,4062$0,4327$0,3811 $0,3872$51,39K—-4.68%
14/01/2026$0,4162$0,4710$0,3992 $0,4120$14,73K—-1.01%
13/01/2026$0,4116$0,4162$0,4036 $0,4162$12,61K—+1.12%
12/01/2026$0,4153$0,4155$0,3995 $0,4051$12,72K—-2.46%
11/01/2026$0,4052$0,4154$0,4021 $0,4154$12,65K—+2.52%
10/01/2026$0,4049$0,4144$0,4022 $0,4052$11,98K—+0.07%
09/01/2026$0,4035$0,4103$0,4006 $0,4049$12,17K—+0.35%
08/01/2026$0,4074$0,4095$0,3991 $0,4045$13,24K—-0.71%
07/01/2026$0,4086$0,4160$0,4057 $0,4074$12,55K—-0.29%
06/01/2026$0,4031$0,4143$0,4030 $0,4077$12,30K—+1.14%
05/01/2026$0,3801$0,4085$0,3801 $0,4038$13,18K—+6.24%
04/01/2026$0,3723$0,3873$0,3714 $0,3810$13,00K—+2.34%
03/01/2026$0,3784$0,3826$0,3693 $0,3723$12,91K—-1.61%
02/01/2026$0,3710$0,3869$0,3664 $0,3784$12,42K—+1.99%
01/01/2026$0,3688$0,3818$0,3610 $0,3710$11,91K—+0.60%
31/12/2025$0,3689$0,3698$0,3654 $0,3688$11,88K—-0.03%
30/12/2025$0,3667$0,3726$0,3654 $0,3681$12,31K—+0.38%
29/12/2025$0,3726$0,3726$0,3627 $0,3667$11,38K—-1.58%
28/12/2025$0,3669$0,3742$0,3660 $0,3726$12,13K—+1.55%
27/12/2025$0,3685$0,3802$0,3607 $0,3669$12,05K—-0.43%
26/12/2025$0,3745$0,4082$0,3628 $0,3677$13,23K—-1.82%
25/12/2025$0,3980$0,3980$0,3731 $0,3745$12,13K—-5.90%
24/12/2025$0,3992$0,4156$0,3883 $0,3971$11,82K—-0.53%
23/12/2025$0,4021$0,4155$0,3920 $0,3984$13,53K—-0.92%
22/12/2025$0,3996$0,4160$0,3970 $0,4031$12,40K—+0.88%
21/12/2025$0,4064$0,4083$0,3986 $0,3996$11,90K—-1.67%
20/12/2025$0,4045$0,4162$0,3952 $0,4064$12,19K—+0.47%
19/12/2025$0,3944$0,4077$0,3935 $0,4045$11,79K—+2.56%
18/12/2025$0,4056$0,4216$0,3922 $0,3944$12,45K—-2.76%
17/12/2025$0,4233$0,4403$0,4000 $0,4056$11,88K—-4.18%
16/12/2025$0,4244$0,4289$0,4161 $0,4242$11,68K—-0.05%
15/12/2025$0,4324$0,4517$0,4176 $0,4244$12,61K—-1.85%
14/12/2025$0,4342$0,4749$0,4186 $0,4324$12,82K—-0.41%
13/12/2025$0,4256$0,4407$0,4218 $0,4351$12,18K—+2.23%
12/12/2025$0,4270$0,4370$0,4217 $0,4284$11,38K—+0.33%
11/12/2025$0,4384$0,4386$0,4176 $0,4270$12,18K—-2.60%
10/12/2025$0,4322$0,4475$0,4179 $0,4375$12,30K—+1.23%
09/12/2025$0,4418$0,4568$0,4213 $0,4332$12,32K—-1.95%
08/12/2025$0,4868$0,5001$0,4313 $0,4418$12,59K—-9.24%
07/12/2025$0,4833$0,4947$0,4726 $0,4899$12,05K—+1.37%
06/12/2025$0,4816$0,4962$0,4775 $0,4822$12,53K—+0.12%
05/12/2025$0,5019$0,5057$0,4677 $0,4826$14,27K—-3.85%
04/12/2025$0,5156$0,5211$0,4805 $0,5005$13,57K—-2.93%
03/12/2025$0,4981$0,5251$0,4880 $0,5033$14,00K—+1.04%
02/12/2025$0,4754$0,5260$0,4617 $0,4981$13,54K—+4.77%
01/12/2025$0,5278$0,5341$0,4620 $0,4754$15,68K—-9.93%
30/11/2025$0,4989$0,5996$0,4885 $0,5357$16,86K—+7.38%
29/11/2025$0,5168$0,5327$0,4900 $0,4974$13,26K—-3.75%
28/11/2025$0,5268$0,5306$0,5020 $0,5184$12,98K—-1.59%
27/11/2025$0,5161$0,5348$0,5121 $0,5268$12,14K—+2.07%
26/11/2025$0,5055$0,5192$0,4925 $0,5145$11,37K—+1.78%
25/11/2025$0,4980$0,5060$0,4864 $0,5055$5,56K—+1.51%
24/11/2025$0,4874$0,5045$0,4810 $0,5045$6,89K—+3.51%
23/11/2025$0,5136$0,5243$0,4817 $0,4886$11,83K—-4.87%
22/11/2025$0,5389$0,5389$0,5100 $0,5136$10,81K—-4.69%
21/11/2025$0,5567$0,5609$0,5116 $0,5371$10,00K—-3.52%
20/11/2025$0,5869$0,6097$0,5461 $0,5620$10,67K—-4.24%
19/11/2025$0,6083$0,6203$0,5647 $0,5851$10,13K—-3.81%
18/11/2025$0,5789$0,6159$0,5789 $0,6083$9,23K—+5.08%
17/11/2025$0,5880$0,5970$0,5711 $0,5808$9,37K—-1.22%
16/11/2025$0,5925$0,6068$0,5785 $0,5866$9,56K—-1.00%
15/11/2025$0,5806$0,6050$0,5788 $0,5925$10,03K—+2.05%
14/11/2025$0,5780$0,5854$0,5513 $0,5806$9,26K—+0.45%

Market cap = harga penutupan × suplai beredar hari itu; situs mencatat suplai sejak 02/10/2026, jadi hari-hari sebelumnya kosong.

Semua bagian