CoinXview PortofolioApp
ID
Koin: 1.271Bursa: 22Kapitalisasi pasar: $2,68T +0,39%Vol 24j: $22,98BDominasi: BTC 58,4% ETH 10,5%Gas ETH: 0,16 gweiFear & Greed: 58/100

Riwayat harga Guild of Guardians (GOG)

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

Imbal hasil bulanan GOG

TahunJanFebMarAprMeiJunJulAguSepOktNovDesSetahun penuh
2026——————————+1,4%—+1%

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
02/11/2026$0,0008507$0,0008901$0,0008387 $0,0008516$5,82K$851,60K+0.11%
01/11/2026$0,0008395$0,001040$0,0008237 $0,0008491$21,73K$849,10K+1.14%
31/10/2026$0,0008395$0,0008669$0,0008235 $0,0008403$25,88K$840,30K+0.10%
30/10/2026$0,0009060$0,0009980$0,0007379 $0,0008395$32,11K$839,50K-7.34%
29/10/2026$0,0009160$0,001053$0,0008710 $0,0009070$14,65K—-0.98%
28/10/2026$0,0009150$0,0009240$0,0008920 $0,0009150$505,94—+0.00%
27/10/2026$0,0009400$0,0009471$0,0009160 $0,0009160$271,29—-2.55%
26/10/2026$0,0009480$0,001028$0,0009370 $0,0009400$799,60—-0.84%
17/10/2026$0,001022$0,001079$0,001005 $0,001018$462,49$1,02M-0.39%
16/10/2026$0,001022$0,001101$0,0009690 $0,001022$11,08K$1,02M+0.00%
15/10/2026$0,001081$0,001098$0,0009430 $0,001021$32,54K$1,02M-5.55%
14/10/2026$0,001075$0,001119$0,001063 $0,001080$918,41—+0.47%
13/10/2026$0,001028$0,001119$0,001026 $0,001076$1,28K—+4.67%
12/10/2026$0,001072$0,001123$0,001006 $0,001028$2,82K—-4.10%
11/10/2026$0,001072$0,001072$0,001070 $0,001070$9,09—-0.19%
10/10/2026$0,001067$0,001079$0,001063 $0,001070$341,55—+0.28%
09/10/2026$0,001068$0,001068$0,001067 $0,001067$7,77—-0.09%
08/10/2026$0,001063$0,001110$0,001061 $0,001068$70,45—+0.47%
07/10/2026$0,001076$0,001089$0,001061 $0,001061$463,13—-1.39%
06/10/2026$0,001084$0,001122$0,001067 $0,001067$895,43—-1.57%
05/10/2026$0,001105$0,001125$0,001054 $0,001084$1,53K—-1.90%
04/10/2026$0,001106$0,001107$0,001105 $0,001106$16,16—+0.00%
03/10/2026$0,001107$0,001109$0,001101 $0,001105$75,01—-0.18%
02/10/2026$0,001102$0,001109$0,001100 $0,001106$97,20—+0.36%
01/10/2026$0,001104$0,001106$0,001100 $0,001100$47,28—-0.36%
30/09/2026$0,001113$0,001114$0,001102 $0,001104$147,49—-0.81%
29/09/2026$0,001128$0,001128$0,001111 $0,001114$360,59—-1.24%
28/09/2026$0,001156$0,001156$0,001121 $0,001129$177,05—-2.34%
27/09/2026$0,001129$0,001187$0,001111 $0,001156$685,30—+2.39%
26/09/2026$0,001123$0,001128$0,001121 $0,001128$134,25—+0.45%
25/09/2026$0,001126$0,001129$0,001123 $0,001123$134,28—-0.27%
24/09/2026$0,001125$0,001127$0,001123 $0,001125$37,28—+0.00%
23/09/2026$0,001158$0,001159$0,001124 $0,001124$370,84—-2.94%
22/09/2026$0,001114$0,001203$0,001109 $0,001159$1,71K—+4.04%
21/09/2026$0,001086$0,001114$0,001081 $0,001114$241,12—+2.58%
20/09/2026$0,001084$0,001086$0,001084 $0,001084$17,37—+0.00%
19/09/2026$0,001072$0,001092$0,001072 $0,001084$274,15—+1.12%
18/09/2026$0,001072$0,001072$0,001069 $0,001071$30,42—-0.09%
17/09/2026$0,001096$0,001096$0,001070 $0,001072$115,73—-2.19%
16/09/2026$0,001096$0,001110$0,001093 $0,001097$248,75—+0.09%
15/09/2026$0,001139$0,001139$0,001096 $0,001096$283,35—-3.78%
14/09/2026$0,001141$0,001141$0,001139 $0,001139$34,59—-0.18%
13/09/2026$0,001136$0,001156$0,001013 $0,001140$1,19K—+0.35%
12/09/2026$0,001139$0,001140$0,001134 $0,001136$39,59—-0.26%
11/09/2026$0,001118$0,001140$0,001082 $0,001139$700,16—+1.88%
10/09/2026$0,001133$0,001133$0,001116 $0,001118$271,35—-1.32%
09/09/2026$0,001134$0,001134$0,001134 $0,001134$8,05—+0.00%
08/09/2026$0,001140$0,001141$0,001134 $0,001134$50,64—-0.53%
07/09/2026$0,001139$0,001140$0,001139 $0,001139$9,63—+0.00%
06/09/2026$0,001140$0,001140$0,001127 $0,001138$162,86—-0.18%
05/09/2026$0,001148$0,001148$0,001140 $0,001140$91,63—-0.70%
04/09/2026$0,001140$0,001153$0,001140 $0,001148$61,49—+0.70%
03/09/2026$0,001134$0,001141$0,001108 $0,001140$316,85—+0.53%
02/09/2026$0,001129$0,001138$0,001081 $0,001138$1,28K—+0.80%
01/09/2026$0,001143$0,001174$0,001097 $0,001097$487,66—-4.02%
31/08/2026$0,001150$0,001189$0,001115 $0,001115$487,24—-3.04%
30/08/2026$0,001146$0,001166$0,001146 $0,001156$57,56—+0.87%
29/08/2026$0,001144$0,001190$0,001108 $0,001145$675,67—+0.09%
28/08/2026$0,001199$0,001223$0,001100 $0,001142$1,28K—-4.75%
27/08/2026$0,001197$0,001230$0,001193 $0,001199$235,46—+0.17%
26/08/2026$0,001175$0,001191$0,001142 $0,001191$531,93—+1.36%
25/08/2026$0,001177$0,001239$0,001133 $0,001180$1,64K—+0.25%
24/08/2026$0,001193$0,001236$0,001134 $0,001187$929,55—-0.50%
23/08/2026$0,001225$0,001225$0,001190 $0,001193$670,81—-2.61%
22/08/2026$0,001226$0,001234$0,001225 $0,001225$266,92—-0.08%
21/08/2026$0,001175$0,001228$0,001175 $0,001226$883,43—+4.34%
20/08/2026$0,001162$0,001184$0,001102 $0,001174$535,42—+1.03%
19/08/2026$0,001085$0,001162$0,001080 $0,001162$853,10—+7.10%
18/08/2026$0,001038$0,001145$0,0009770 $0,001056$1,55K—+1.73%
17/08/2026$0,001041$0,001063$0,001037 $0,001038$235,91—-0.29%
16/08/2026$0,001124$0,001124$0,001037 $0,001041$613,95—-7.38%
15/08/2026$0,001145$0,001161$0,001122 $0,001124$553,38—-1.83%
14/08/2026$0,001172$0,001172$0,001143 $0,001145$130,97—-2.30%
13/08/2026$0,001166$0,001175$0,001166 $0,001172$123,41—+0.51%
12/08/2026$0,001185$0,001185$0,001165 $0,001165$191,06—-1.69%
11/08/2026$0,001155$0,001185$0,001136 $0,001185$1,15K—+2.60%
10/08/2026$0,001166$0,001183$0,001156 $0,001156$607,77—-0.86%
09/08/2026$0,001155$0,001236$0,001131 $0,001165$1,51K—+0.87%
08/08/2026$0,001129$0,001188$0,001129 $0,001156$1,24K—+2.39%
07/08/2026$0,001113$0,001188$0,001068 $0,001129$985,04—+1.44%
06/08/2026$0,001119$0,001232$0,001070 $0,001112$9,01K—-0.63%
05/08/2026$0,001132$0,001149$0,001107 $0,001118$850,28—-1.24%
04/08/2026$0,001118$0,001234$0,001072 $0,001132$2,43K—+1.25%
03/08/2026$0,001154$0,001224$0,001003 $0,001031$4,10K—-10.66%
02/08/2026$0,001153$0,001156$0,001153 $0,001154$30,35—+0.09%
01/08/2026$0,001124$0,001244$0,001123 $0,001153$3,24K—+2.58%
31/07/2026$0,001199$0,001239$0,001115 $0,001124$2,10K—-6.26%
30/07/2026$0,001230$0,001298$0,001000 $0,001199$5,53K—-2.52%
29/07/2026$0,001253$0,001337$0,001230 $0,001230$2,64K—-1.84%
28/07/2026$0,001267$0,001306$0,001254 $0,001254$766,89—-1.03%
27/07/2026$0,001283$0,001371$0,001238 $0,001269$19,50K—-1.09%
26/07/2026$0,001293$0,001340$0,001241 $0,001284$20,52K—-0.70%
25/07/2026$0,001279$0,001501$0,001190 $0,001293$41,61K—+1.09%
24/07/2026$0,001301$0,001472$0,001228 $0,001280$11,22K—-1.61%
23/07/2026$0,001329$0,001329$0,001294 $0,001302$546,30—-2.03%
22/07/2026$0,001317$0,001333$0,001316 $0,001329$139,26—+0.91%
21/07/2026$0,001286$0,001319$0,001286 $0,001319$253,28—+2.57%
20/07/2026$0,001289$0,001440$0,001276 $0,001284$6,58K—-0.39%
19/07/2026$0,001254$0,001336$0,001254 $0,001290$882,67—+2.87%
18/07/2026$0,001380$0,001400$0,001253 $0,001254$484,98—-9.13%
17/07/2026$0,001467$0,001501$0,001249 $0,001253$813,93—-14.59%
16/07/2026$0,001393$0,001554$0,001162 $0,001253$951,96—-10.05%
15/07/2026$0,001552$0,001569$0,001216 $0,001350$938,53—-13.02%
14/07/2026$0,001506$0,001575$0,001436 $0,001552$193,87—+3.05%
13/07/2026$0,001909$0,001927$0,001302 $0,001530$1,13K—-19.85%
12/07/2026$0,001907$0,002019$0,001611 $0,001812$600,15—-4.98%
11/07/2026$0,002064$0,002181$0,001905 $0,001907$9,36K—-7.61%
10/07/2026$0,002053$0,002084$0,002051 $0,002063$382,04—+0.49%
09/07/2026$0,002056$0,002110$0,002039 $0,002054$1,16K—-0.10%
08/07/2026$0,002235$0,002296$0,002002 $0,002057$3,87K—-7.96%
07/07/2026$0,002270$0,002376$0,002223 $0,002239$1,21K—-1.37%
06/07/2026$0,002295$0,002535$0,002260 $0,002270$2,93K—-1.09%
05/07/2026$0,002273$0,002299$0,002258 $0,002295$759,61—+0.97%
04/07/2026$0,002262$0,002273$0,002252 $0,002273$548,84—+0.49%
03/07/2026$0,002229$0,002265$0,002203 $0,002265$1,11K—+1.62%
02/07/2026$0,002161$0,002233$0,002158 $0,002233$445,41—+3.33%
01/07/2026$0,002191$0,002280$0,002158 $0,002158$2,61K—-1.51%
30/06/2026$0,002201$0,002237$0,002191 $0,002191$669,57—-0.45%
29/06/2026$0,002220$0,002220$0,002162 $0,002201$871,37—-0.86%
28/06/2026$0,002236$0,002395$0,002222 $0,002222$2,03K—-0.63%
27/06/2026$0,002226$0,002240$0,002226 $0,002240$125,07—+0.63%
26/06/2026$0,002224$0,002230$0,002220 $0,002226$240,47—+0.09%
25/06/2026$0,002259$0,002290$0,002224 $0,002224$608,36—-1.55%
24/06/2026$0,002334$0,002338$0,002257 $0,002263$542,36—-3.04%
23/06/2026$0,002758$0,002758$0,001664 $0,002334$2,86K—-15.37%
22/06/2026$0,002781$0,002781$0,002756 $0,002760$149,47—-0.76%
21/06/2026$0,002869$0,002869$0,002778 $0,002778$615,85—-3.17%
20/06/2026$0,002915$0,002931$0,002862 $0,002867$541,54—-1.65%
19/06/2026$0,002933$0,002937$0,002868 $0,002912$452,43—-0.72%
18/06/2026$0,003000$0,003000$0,002935 $0,002935$719,72—-2.17%
17/06/2026$0,003075$0,003075$0,003002 $0,003002$313,59—-2.37%
16/06/2026$0,003181$0,003193$0,003023 $0,003081$1,55K—-3.14%
15/06/2026$0,003052$0,003183$0,003002 $0,003179$1,22K—+4.16%
14/06/2026$0,003052$0,003052$0,003048 $0,003048$27,85—-0.13%
13/06/2026$0,003109$0,003109$0,003046 $0,003050$289,45—-1.90%
12/06/2026$0,003109$0,003109$0,003096 $0,003107$50,25—-0.06%
11/06/2026$0,003105$0,003107$0,003102 $0,003107$19,57—+0.06%
10/06/2026$0,003121$0,003129$0,003102 $0,003102$341,98—-0.61%
09/06/2026$0,003004$0,003146$0,002992 $0,003123$1,39K—+3.96%
08/06/2026$0,002867$0,003006$0,002867 $0,003004$851,09—+4.78%
07/06/2026$0,002914$0,002939$0,002783 $0,002865$1,30K—-1.68%
06/06/2026$0,002982$0,002982$0,002828 $0,002914$1,61K—-2.28%
05/06/2026$0,003245$0,003245$0,002976 $0,002976$984,32—-8.29%
04/06/2026$0,003333$0,003351$0,003114 $0,003247$2,47K—-2.58%
03/06/2026$0,003327$0,003385$0,003324 $0,003330$361,02—+0.09%
02/06/2026$0,003276$0,003336$0,003224 $0,003330$575,97—+1.65%
01/06/2026$0,003318$0,003385$0,003279 $0,003279$723,12—-1.18%
31/05/2026$0,003264$0,003320$0,003264 $0,003320$322,75—+1.72%
30/05/2026$0,003233$0,003261$0,003233 $0,003261$133,38—+0.87%
29/05/2026$0,003203$0,003256$0,003167 $0,003230$1,25K—+0.84%
28/05/2026$0,003131$0,003255$0,002958 $0,003206$4,94K—+2.40%
27/05/2026$0,002793$0,003129$0,002793 $0,003129$1,69K—+12.03%
26/05/2026$0,002827$0,002827$0,002787 $0,002796$199,84—-1.10%
25/05/2026$0,002752$0,002826$0,002752 $0,002826$393,34—+2.69%
24/05/2026$0,002768$0,002770$0,002750 $0,002750$114,56—-0.65%
23/05/2026$0,002787$0,002799$0,002728 $0,002766$623,55—-0.75%
22/05/2026$0,002787$0,003192$0,002786 $0,002787$1,05K—+0.00%
21/05/2026$0,002746$0,002902$0,002732 $0,002781$1,61K—+1.27%
20/05/2026$0,002687$0,002746$0,002618 $0,002746$1,57K—+2.20%
19/05/2026$0,002855$0,002855$0,002688 $0,002688$1,20K—-5.85%
18/05/2026$0,002897$0,002903$0,002849 $0,002849$434,04—-1.66%
17/05/2026$0,002961$0,002967$0,002900 $0,002900$501,17—-2.06%
16/05/2026$0,003013$0,003013$0,002952 $0,002958$717,66—-1.83%
15/05/2026$0,003167$0,003169$0,003008 $0,003013$1,40K—-4.86%
14/05/2026$0,003285$0,003594$0,003164 $0,003164$2,81K—-3.68%
13/05/2026$0,003342$0,003345$0,003288 $0,003288$231,00—-1.62%
12/05/2026$0,003345$0,003363$0,003339 $0,003339$139,40—-0.18%
11/05/2026$0,003406$0,003407$0,003345 $0,003345$511,25—-1.79%
10/05/2026$0,003394$0,003477$0,003361 $0,003412$1,22K—+0.53%
09/05/2026$0,003360$0,003418$0,003343 $0,003397$958,05—+1.10%
08/05/2026$0,003397$0,003397$0,003360 $0,003360$262,91—-1.09%
07/05/2026$0,003741$0,003747$0,003004 $0,003394$3,43K—-9.28%
06/05/2026$0,003457$0,003813$0,003457 $0,003735$2,61K—+8.04%
05/05/2026$0,003455$0,003498$0,003336 $0,003455$2,71K—+0.00%
04/05/2026$0,003528$0,003574$0,003455 $0,003457$1,98K—-2.01%
03/05/2026$0,003535$0,003535$0,003528 $0,003528$129,07—-0.20%
02/05/2026$0,003550$0,003553$0,003536 $0,003536$164,49—-0.39%
01/05/2026$0,003541$0,003612$0,003541 $0,003550$1,58K—+0.25%
30/04/2026$0,003556$0,003618$0,003536 $0,003536$564,22—-0.56%
29/04/2026$0,003553$0,003618$0,003550 $0,003553$666,89—+0.00%
28/04/2026$0,003559$0,003571$0,003555 $0,003559$134,42—+0.00%
27/04/2026$0,003684$0,003872$0,003555 $0,003555$2,87K—-3.50%
26/04/2026$0,003744$0,003744$0,003627 $0,003687$1,45K—-1.52%
25/04/2026$0,003777$0,003786$0,003747 $0,003747$145,26—-0.79%
24/04/2026$0,003815$0,003815$0,003771 $0,003777$242,13—-1.00%
23/04/2026$0,003885$0,003886$0,003811 $0,003813$286,76—-1.85%
22/04/2026$0,003750$0,003888$0,003750 $0,003884$448,78—+3.57%
21/04/2026$0,003720$0,003753$0,003717 $0,003747$188,54—+0.73%
20/04/2026$0,003741$0,003741$0,003681 $0,003723$896,22—-0.48%
19/04/2026$0,003762$0,003870$0,003649 $0,003744$1,71K—-0.48%
18/04/2026$0,003687$0,003795$0,003648 $0,003759$969,45—+1.95%
17/04/2026$0,003711$0,004050$0,003690 $0,003690$6,00K—-0.57%
16/04/2026$0,003793$0,003843$0,003703 $0,003711$10,09K—-2.16%
15/04/2026$0,003765$0,003798$0,003738 $0,003793$9,10K—+0.74%
14/04/2026$0,003828$0,003992$0,003738 $0,003759$11,67K—-1.80%
13/04/2026$0,003756$0,003831$0,003642 $0,003828$11,50K—+1.92%
12/04/2026$0,003821$0,003821$0,003753 $0,003756$10,16K—-1.70%
11/04/2026$0,003864$0,003882$0,003786 $0,003816$10,29K—-1.24%
10/04/2026$0,003816$0,003907$0,003816 $0,003864$9,74K—+1.26%
09/04/2026$0,003816$0,004068$0,003747 $0,003822$13,53K—+0.16%
08/04/2026$0,003756$0,003838$0,003726 $0,003810$10,33K—+1.44%
07/04/2026$0,003681$0,003762$0,003077 $0,003762$10,83K—+2.20%
06/04/2026$0,003733$0,003830$0,003681 $0,003686$7,70K—-1.26%
05/04/2026$0,003648$0,003738$0,003648 $0,003738$9,44K—+2.47%
04/04/2026$0,003669$0,003699$0,003624 $0,003648$10,79K—-0.57%
03/04/2026$0,003659$0,003669$0,003645 $0,003669$9,87K—+0.27%
02/04/2026$0,003748$0,003753$0,003654 $0,003654$9,42K—-2.51%
01/04/2026$0,003648$0,003779$0,003600 $0,003748$10,03K—+2.74%
31/03/2026$0,003403$0,003666$0,003398 $0,003654$12,19K—+7.38%
30/03/2026$0,003177$0,003403$0,003177 $0,003398$11,68K—+6.96%
29/03/2026$0,003145$0,003227$0,003141 $0,003177$9,79K—+1.02%
28/03/2026$0,003168$0,003174$0,003139 $0,003141$9,57K—-0.85%
27/03/2026$0,003200$0,003200$0,003168 $0,003171$10,30K—-0.91%
26/03/2026$0,003441$0,003669$0,003188 $0,003194$21,65K—-7.18%
25/03/2026$0,003366$0,003509$0,003365 $0,003441$4,95K—+2.23%
24/03/2026$0,003414$0,003414$0,003360 $0,003365$4,46K—-1.44%
23/03/2026$0,003333$0,003468$0,003082 $0,003413$9,85K—+2.40%
22/03/2026$0,003270$0,003339$0,003237 $0,003333$4,66K—+1.93%
21/03/2026$0,003270$0,003282$0,003264 $0,003271$2,82K—+0.03%
20/03/2026$0,003213$0,003415$0,003209 $0,003264$7,30K—+1.59%
19/03/2026$0,003320$0,003381$0,003207 $0,003212$9,19K—-3.25%
18/03/2026$0,003525$0,003528$0,003320 $0,003324$6,90K—-5.70%
17/03/2026$0,003562$0,003562$0,003525 $0,003525$3,76K—-1.04%
16/03/2026$0,003389$0,003572$0,003385 $0,003561$8,17K—+5.08%
15/03/2026$0,003486$0,003563$0,003315 $0,003389$13,13K—-2.78%
14/03/2026$0,003495$0,003495$0,003480 $0,003486$1,40K—-0.26%
13/03/2026$0,003508$0,003562$0,003492 $0,003499$4,92K—-0.26%
12/03/2026$0,003455$0,003513$0,003436 $0,003508$4,37K—+1.53%
11/03/2026$0,003499$0,003633$0,003391 $0,003455$18,34K—-1.26%
10/03/2026$0,003447$0,003618$0,003427 $0,003495$10,80K—+1.39%
09/03/2026$0,003382$0,003550$0,003377 $0,003450$12,50K—+2.01%
08/03/2026$0,003360$0,003561$0,003344 $0,003377$8,92K—+0.51%
07/03/2026$0,003438$0,003618$0,003344 $0,003360$16,78K—-2.27%
06/03/2026$0,003558$0,003558$0,003436 $0,003440$3,82K—-3.32%
05/03/2026$0,003507$0,003645$0,003462 $0,003559$8,05K—+1.48%
04/03/2026$0,003052$0,003771$0,003011 $0,003507$21,25K—+14.91%
03/03/2026$0,003180$0,003181$0,003006 $0,003051$4,98K—-4.06%
02/03/2026$0,003086$0,003186$0,003051 $0,003182$5,34K—+3.11%
01/03/2026$0,003084$0,003161$0,003075 $0,003081$5,30K—-0.10%
28/02/2026$0,003105$0,003109$0,002988 $0,003080$4,49K—-0.81%
27/02/2026$0,003215$0,003217$0,003103 $0,003105$4,10K—-3.42%
26/02/2026$0,003462$0,003465$0,003215 $0,003215$4,94K—-7.13%
25/02/2026$0,003194$0,003718$0,003045 $0,003465$25,56K—+8.48%
24/02/2026$0,003177$0,003225$0,003132 $0,003191$3,79K—+0.44%
23/02/2026$0,003227$0,003500$0,003127 $0,003174$9,36K—-1.64%
22/02/2026$0,003310$0,003310$0,003227 $0,003227$4,79K—-2.51%
21/02/2026$0,003192$0,003433$0,003191 $0,003315$5,56K—+3.85%
20/02/2026$0,003351$0,003713$0,003026 $0,003192$13,58K—-4.74%
19/02/2026$0,003217$0,003455$0,003217 $0,003352$5,85K—+4.20%
18/02/2026$0,002791$0,003321$0,002790 $0,003215$8,73K—+15.19%
17/02/2026$0,002708$0,002796$0,002707 $0,002796$2,32K—+3.25%
16/02/2026$0,002760$0,002764$0,002695 $0,002708$4,91K—-1.88%
15/02/2026$0,002869$0,002869$0,002760 $0,002764$2,98K—-3.66%
14/02/2026$0,002835$0,002923$0,002830 $0,002869$5,57K—+1.20%
13/02/2026$0,002560$0,003028$0,002556 $0,002835$7,15K—+10.74%
12/02/2026$0,002498$0,002568$0,002498 $0,002564$4,58K—+2.64%
11/02/2026$0,002516$0,002520$0,002494 $0,002498$4,60K—-0.72%
10/02/2026$0,002530$0,002554$0,002512 $0,002516$5,00K—-0.55%
09/02/2026$0,002529$0,002669$0,002502 $0,002529$3,05K—+0.00%
08/02/2026$0,002528$0,002695$0,002482 $0,002529$13,21K—+0.04%
07/02/2026$0,002580$0,002581$0,002502 $0,002530$15,04K—-1.94%
06/02/2026$0,002506$0,002586$0,002456 $0,002581$16,35K—+2.99%
05/02/2026$0,002774$0,002892$0,002506 $0,002506$21,71K—-9.66%
04/02/2026$0,002856$0,003000$0,002667 $0,002777$28,42K—-2.77%
03/02/2026$0,002889$0,003000$0,002772 $0,002856$19,58K—-1.14%
02/02/2026$0,002826$0,003072$0,002772 $0,002889$19,12K—+2.23%
01/02/2026$0,002840$0,003192$0,002820 $0,002822$23,51K—-0.63%
31/01/2026$0,003151$0,003536$0,002840 $0,002841$23,82K—-9.84%
30/01/2026$0,003309$0,003438$0,003070 $0,003150$17,44K—-4.81%
29/01/2026$0,003535$0,003535$0,003299 $0,003309$12,69K—-6.39%
28/01/2026$0,003562$0,003610$0,003529 $0,003535$12,94K—-0.76%
27/01/2026$0,003395$0,003568$0,003385 $0,003563$12,63K—+4.95%
26/01/2026$0,003268$0,003653$0,003268 $0,003395$15,50K—+3.89%
25/01/2026$0,003479$0,003480$0,003263 $0,003268$13,69K—-6.06%
24/01/2026$0,003438$0,003479$0,003438 $0,003473$12,29K—+1.02%
23/01/2026$0,003420$0,003447$0,003414 $0,003444$12,88K—+0.70%
22/01/2026$0,003441$0,003522$0,003399 $0,003420$13,33K—-0.61%
21/01/2026$0,003516$0,003516$0,003339 $0,003441$14,93K—-2.13%
20/01/2026$0,003662$0,003919$0,003500 $0,003516$18,47K—-3.99%
19/01/2026$0,003756$0,003756$0,003560 $0,003660$15,47K—-2.56%
18/01/2026$0,003899$0,004290$0,003738 $0,003759$20,92K—-3.59%
17/01/2026$0,003741$0,004559$0,003694 $0,003899$26,76K—+4.22%
16/01/2026$0,003873$0,003874$0,003719 $0,003741$13,50K—-3.41%
15/01/2026$0,004259$0,004260$0,003870 $0,003874$16,40K—-9.04%
14/01/2026$0,004291$0,004750$0,004001 $0,004260$23,55K—-0.72%
13/01/2026$0,004187$0,004886$0,004181 $0,004291$53,26K—+2.48%
12/01/2026$0,004275$0,004999$0,004087 $0,004190$81,04K—-1.99%
11/01/2026$0,004740$0,005100$0,004199 $0,004275$47,06K—-9.81%
10/01/2026$0,003653$0,006074$0,003581 $0,004739$111,42K—+29.73%
09/01/2026$0,003667$0,003672$0,003640 $0,003653$12,26K—-0.38%
08/01/2026$0,003681$0,003780$0,003664 $0,003672$14,76K—-0.24%
07/01/2026$0,003662$0,003750$0,003662 $0,003682$14,39K—+0.55%
06/01/2026$0,004005$0,004154$0,003617 $0,003662$18,62K—-8.56%
05/01/2026$0,003929$0,004023$0,003882 $0,004010$14,11K—+2.06%
04/01/2026$0,003911$0,003934$0,003911 $0,003929$12,51K—+0.46%
03/01/2026$0,003733$0,004830$0,003732 $0,003917$23,22K—+4.93%
02/01/2026$0,003679$0,003747$0,003659 $0,003732$13,02K—+1.44%
01/01/2026$0,003620$0,003690$0,003616 $0,003679$12,67K—+1.63%
31/12/2025$0,003709$0,003715$0,003607 $0,003621$12,67K—-2.37%
30/12/2025$0,003742$0,003744$0,003706 $0,003709$12,57K—-0.88%
29/12/2025$0,003795$0,003855$0,003711 $0,003741$12,60K—-1.42%
28/12/2025$0,003702$0,003807$0,003702 $0,003795$14,03K—+2.51%
27/12/2025$0,003713$0,003715$0,003697 $0,003702$11,63K—-0.30%
26/12/2025$0,003699$0,003722$0,003694 $0,003709$11,79K—+0.27%
25/12/2025$0,003660$0,003700$0,003655 $0,003699$12,05K—+1.07%
24/12/2025$0,003718$0,003718$0,003613 $0,003660$12,84K—-1.56%
23/12/2025$0,003839$0,003840$0,003676 $0,003718$13,75K—-3.15%
22/12/2025$0,004019$0,004029$0,003839 $0,003839$14,97K—-4.48%
21/12/2025$0,003802$0,004087$0,003795 $0,004019$12,58K—+5.71%
20/12/2025$0,003735$0,003810$0,003730 $0,003802$11,70K—+1.79%
19/12/2025$0,003896$0,003902$0,003717 $0,003735$13,61K—-4.13%
18/12/2025$0,003998$0,004030$0,003890 $0,003902$12,91K—-2.40%
17/12/2025$0,003903$0,004559$0,003887 $0,003992$25,57K—+2.28%
16/12/2025$0,004011$0,004011$0,003884 $0,003903$13,03K—-2.69%
15/12/2025$0,004280$0,004289$0,003806 $0,004011$13,57K—-6.29%
14/12/2025$0,004337$0,004343$0,004280 $0,004280$12,47K—-1.31%
13/12/2025$0,004472$0,004472$0,004321 $0,004331$12,91K—-3.15%
12/12/2025$0,004623$0,004639$0,004408 $0,004464$14,19K—-3.44%
11/12/2025$0,004839$0,004839$0,004600 $0,004623$13,24K—-4.46%
10/12/2025$0,004922$0,004922$0,004752 $0,004838$13,52K—-1.71%
09/12/2025$0,004707$0,004935$0,004701 $0,004922$13,06K—+4.57%
08/12/2025$0,004664$0,004739$0,004650 $0,004707$13,30K—+0.92%
07/12/2025$0,004763$0,004764$0,004599 $0,004664$13,56K—-2.08%
06/12/2025$0,004775$0,004779$0,004755 $0,004764$12,84K—-0.23%
05/12/2025$0,004984$0,004995$0,004747 $0,004771$13,88K—-4.27%
04/12/2025$0,005519$0,005520$0,004983 $0,004983$15,70K—-9.71%
03/12/2025$0,005381$0,005950$0,005159 $0,005522$123,40K—+2.62%
02/12/2025$0,003726$0,007240$0,003713 $0,005383$44,51K—+44.47%
01/12/2025$0,003925$0,003926$0,003604 $0,003729$13,37K—-4.99%
30/11/2025$0,003600$0,004504$0,003546 $0,003926$21,55K—+9.06%
29/11/2025$0,003644$0,003675$0,003590 $0,003600$11,93K—-1.21%
28/11/2025$0,003706$0,003724$0,003618 $0,003642$12,07K—-1.73%
27/11/2025$0,003791$0,003798$0,003657 $0,003706$12,11K—-2.24%
26/11/2025$0,003752$0,003798$0,003614 $0,003778$12,38K—+0.69%
25/11/2025$0,003832$0,003832$0,003682 $0,003748$7,03K—-2.19%
24/11/2025$0,003697$0,003835$0,003657 $0,003835$8,08K—+3.73%
23/11/2025$0,003438$0,003840$0,003438 $0,003697$13,54K—+7.53%
22/11/2025$0,003513$0,003799$0,003380 $0,003439$14,89K—-2.11%
21/11/2025$0,003968$0,003968$0,003301 $0,003499$12,10K—-11.82%
20/11/2025$0,004089$0,004155$0,003955 $0,003967$10,37K—-2.98%
19/11/2025$0,004150$0,004218$0,004049 $0,004089$11,64K—-1.47%
18/11/2025$0,004257$0,004291$0,004136 $0,004150$13,48K—-2.51%
17/11/2025$0,004299$0,004367$0,004251 $0,004257$10,62K—-0.98%
16/11/2025$0,004351$0,004423$0,004250 $0,004303$10,33K—-1.10%
15/11/2025$0,004352$0,004361$0,004351 $0,004354$10,06K—+0.05%
14/11/2025$0,004497$0,004501$0,004327 $0,004351$10,63K—-3.25%
13/11/2025$0,004641$0,004695$0,004495 $0,004497$10,48K—-3.10%
12/11/2025$0,004600$0,004804$0,004599 $0,004641$10,64K—+0.89%
11/11/2025$0,004700$0,004789$0,004599 $0,004600$12,27K—-2.13%
10/11/2025$0,004621$0,004703$0,004620 $0,004699$10,09K—+1.69%
09/11/2025$0,004521$0,004621$0,004473 $0,004621$10,89K—+2.21%
08/11/2025$0,004557$0,004615$0,004513 $0,004521$10,77K—-0.79%
07/11/2025$0,004478$0,004557$0,004440 $0,004556$12,08K—+1.74%
06/11/2025$0,004544$0,004547$0,004471 $0,004475$10,13K—-1.52%
05/11/2025$0,004506$0,004547$0,004236 $0,004547$12,73K—+0.91%
04/11/2025$0,005121$0,005125$0,003185 $0,004478$27,88K—-12.56%

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

Semua bagian