CoinXview PortofolioApp
ID
Koin: 1.266Bursa: 22Kapitalisasi pasar: $2,67T +0,39%Vol 24j: $21,81BDominasi: BTC 58,4% ETH 10,5%Gas ETH: 0,05 gweiFear & Greed: 59/100

Riwayat harga MSQUARE (MSQ)

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

Imbal hasil bulanan MSQ

TahunJanFebMarAprMeiJunJulAguSepOktNovDesSetahun penuh
2026-17%-28%+2,0%-49%-64%+30%-40%+5,2%+87%-44%+5,2%—-90%
2025-11%+216%-21%+13%+49%-11%-20%-5,8%-55%-24%-54%-63%-85%
2024—————————-16%-5,6%-20%-37%
Rata-rata bulanan-14%+94%-9,7%-18%-8,0%+9,7%-30%-0,3%+16%-28%-30%-42%
Tahun naik0/21/21/21/21/21/20/21/21/20/30/20/2

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
03/11/2026$0,06813$0,06839$0,06782 $0,06795$1,27K$1,74M-0.26%
02/11/2026$0,06401$0,07025$0,06222 $0,06812$12,49K$1,75M+6.42%
01/11/2026$0,06459$0,06567$0,06313 $0,06400$3,10K—-0.91%
31/10/2026$0,06791$0,06811$0,06400 $0,06458$3,68K—-4.90%
30/10/2026$0,06179$0,07485$0,06143 $0,06790$8,33K—+9.89%
28/10/2026$0,06216$0,06255$0,06137 $0,06137$955,32$1,57M-1.27%
27/10/2026$0,06071$0,06313$0,06044 $0,06215$6,41K$1,59M+2.37%
26/10/2026$0,06301$0,06506$0,06001 $0,06071$8,80K—-3.65%
25/10/2026$0,06232$0,06341$0,06232 $0,06300$2,56K—+1.09%
24/10/2026$0,06495$0,06600$0,06187 $0,06231$2,58K—-4.06%
23/10/2026$0,07226$0,07249$0,06305 $0,06496$3,92K—-10.10%
22/10/2026$0,07275$0,07285$0,07154 $0,07225$2,75K—-0.69%
21/10/2026$0,07371$0,07485$0,07250 $0,07276$2,70K—-1.29%
20/10/2026$0,07278$0,07485$0,07187 $0,07372$2,72K—+1.29%
19/10/2026$0,07150$0,07396$0,07146 $0,07277$2,68K—+1.78%
18/10/2026$0,07237$0,07275$0,07112 $0,07151$2,65K—-1.19%
17/10/2026$0,07233$0,07452$0,07216 $0,07236$2,65K—+0.04%
16/10/2026$0,07161$0,07443$0,07153 $0,07232$3,12K—+0.99%
15/10/2026$0,07329$0,07343$0,07154 $0,07162$2,52K—-2.28%
14/10/2026$0,07878$0,08058$0,07107 $0,07329$4,21K—-6.97%
13/10/2026$0,07904$0,08050$0,07858 $0,07877$3,77K—-0.34%
12/10/2026$0,07972$0,08020$0,07887 $0,07905$3,55K—-0.84%
11/10/2026$0,08041$0,08058$0,07970 $0,07973$3,45K—-0.85%
10/10/2026$0,07941$0,08129$0,07888 $0,08042$2,82K—+1.27%
09/10/2026$0,08012$0,08051$0,07914 $0,07940$3,79K—-0.90%
08/10/2026$0,08037$0,08196$0,07959 $0,08011$3,89K—-0.32%
07/10/2026$0,08061$0,08085$0,07994 $0,08038$3,32K—-0.29%
06/10/2026$0,08126$0,08161$0,07994 $0,08060$3,09K—-0.81%
05/10/2026$0,08009$0,08127$0,07959 $0,08127$4,18K—+1.47%
04/10/2026$0,07543$0,08181$0,07538 $0,08010$4,30K—+6.19%
03/10/2026$0,07030$0,09444$0,06600 $0,07544$11,70K—+7.31%
02/10/2026$0,09468$0,1020$0,06600 $0,07031$19,48K—-25.74%
01/10/2026$0,1154$0,1154$0,08504 $0,09467$12,28K—-17.94%
30/09/2026$0,1270$0,1270$0,1093 $0,1154$8,00K—-9.14%
29/09/2026$0,1241$0,1323$0,1210 $0,1271$11,77K—+2.45%
28/09/2026$0,1207$0,1300$0,1188 $0,1241$20,51K—+2.82%
27/09/2026$0,1169$0,1424$0,1168 $0,1206$35,88K—+3.20%
26/09/2026$0,1144$0,1371$0,1143 $0,1169$22,74K—+2.19%
25/09/2026$0,1113$0,1445$0,1072 $0,1144$27,23K—+2.75%
24/09/2026$0,1105$0,1129$0,1099 $0,1113$20,18K—+0.74%
23/09/2026$0,1037$0,1448$0,1023 $0,1105$36,91K—+6.62%
22/09/2026$0,1022$0,1210$0,09982 $0,1037$26,02K—+1.39%
21/09/2026$0,1026$0,1129$0,09846 $0,1022$19,05K—-0.37%
20/09/2026$0,09276$0,1375$0,09276 $0,1026$13,11K—+10.64%
19/09/2026$0,09063$0,1040$0,08629 $0,09185$9,99K—+1.35%
18/09/2026$0,08171$0,1205$0,08168 $0,09064$23,22K—+10.93%
17/09/2026$0,07501$0,08232$0,07477 $0,08170$6,13K—+8.92%
16/09/2026$0,07527$0,07594$0,07495 $0,07500$4,36K—-0.36%
15/09/2026$0,07216$0,08447$0,07216 $0,07528$9,24K—+4.32%
14/09/2026$0,07230$0,07262$0,07116 $0,07215$4,59K—-0.21%
13/09/2026$0,07259$0,07387$0,07041 $0,07231$5,68K—-0.39%
12/09/2026$0,06918$0,07600$0,06916 $0,07258$6,76K—+4.91%
11/09/2026$0,07037$0,07200$0,06604 $0,06917$7,98K—-1.71%
10/09/2026$0,07031$0,07650$0,06725 $0,07038$5,37K—+0.10%
09/09/2026$0,07272$0,07383$0,06398 $0,07032$12,37K—-3.30%
08/09/2026$0,07683$0,08077$0,07182 $0,07273$7,27K—-5.34%
07/09/2026$0,07854$0,08070$0,07479 $0,07682$6,78K—-2.19%
06/09/2026$0,07790$0,08594$0,06915 $0,07855$15,52K—+0.83%
05/09/2026$0,07249$0,08475$0,07199 $0,07791$17,90K—+7.48%
04/09/2026$0,06645$0,08590$0,06440 $0,07250$28,19K—+9.10%
03/09/2026$0,06595$0,07204$0,06400 $0,06644$11,81K—+0.74%
02/09/2026$0,06097$0,06992$0,06040 $0,06594$6,86K—+8.15%
01/09/2026$0,06177$0,06336$0,06019 $0,06096$4,80K—-1.31%
31/08/2026$0,06522$0,06800$0,05680 $0,06178$9,71K—-5.27%
30/08/2026$0,06645$0,07049$0,06015 $0,06523$7,49K—-1.84%
29/08/2026$0,06702$0,07148$0,05600 $0,06645$16,42K—-0.85%
28/08/2026$0,07099$0,07488$0,06160 $0,06703$12,51K—-5.58%
27/08/2026$0,07071$0,07491$0,06980 $0,07098$4,67K—+0.38%
26/08/2026$0,07449$0,07475$0,06971 $0,07070$5,83K—-5.09%
25/08/2026$0,07082$0,07491$0,06955 $0,07450$6,63K—+5.20%
24/08/2026$0,07019$0,07333$0,06549 $0,07083$4,67K—+0.91%
23/08/2026$0,07465$0,07965$0,05828 $0,07020$15,26K—-5.96%
22/08/2026$0,06536$0,08138$0,06125 $0,07466$14,11K—+14.23%
21/08/2026$0,06533$0,07436$0,05510 $0,06537$14,63K—+0.06%
20/08/2026$0,06573$0,07000$0,05866 $0,06534$4,50K—-0.59%
19/08/2026$0,06283$0,06644$0,06125 $0,06572$3,95K—+4.60%
18/08/2026$0,06108$0,06382$0,05999 $0,06282$4,03K—+2.85%
17/08/2026$0,06181$0,06187$0,05993 $0,06109$2,90K—-1.16%
16/08/2026$0,06082$0,06218$0,06027 $0,06181$2,87K—+1.63%
15/08/2026$0,06185$0,06196$0,05996 $0,06083$3,01K—-1.65%
14/08/2026$0,06056$0,06217$0,06056 $0,06186$2,87K—+2.15%
13/08/2026$0,06129$0,06388$0,05515 $0,06057$4,14K—-1.17%
12/08/2026$0,06047$0,06230$0,05832 $0,06128$3,72K—+1.34%
11/08/2026$0,06031$0,06098$0,05832 $0,06046$5,70K—+0.25%
10/08/2026$0,06003$0,06349$0,05656 $0,06030$4,51K—+0.45%
09/08/2026$0,05427$0,06035$0,05423 $0,06002$3,16K—+10.60%
08/08/2026$0,05439$0,05471$0,05406 $0,05426$2,74K—-0.24%
07/08/2026$0,05527$0,05527$0,05340 $0,05438$2,96K—-1.61%
06/08/2026$0,05582$0,05593$0,05444 $0,05528$3,13K—-0.97%
05/08/2026$0,05881$0,05882$0,05563 $0,05583$3,25K—-5.07%
04/08/2026$0,05784$0,06104$0,05773 $0,05880$3,37K—+1.66%
03/08/2026$0,06330$0,06386$0,05255 $0,05785$8,12K—-8.61%
02/08/2026$0,06399$0,06400$0,06257 $0,06329$3,12K—-1.09%
01/08/2026$0,05872$0,06988$0,05872 $0,06398$6,28K—+8.96%
31/07/2026$0,05240$0,07000$0,05235 $0,05871$5,25K—+12.04%
30/07/2026$0,05097$0,05252$0,04964 $0,05241$3,71K—+2.83%
29/07/2026$0,05352$0,05630$0,04960 $0,05097$21,09K—-4.76%
28/07/2026$0,04593$0,07357$0,04500 $0,05353$27,37K—+16.55%
27/07/2026$0,05064$0,05069$0,04098 $0,04594$8,73K—-9.28%
26/07/2026$0,05587$0,05596$0,04768 $0,05063$11,61K—-9.38%
25/07/2026$0,05865$0,05867$0,05222 $0,05586$6,33K—-4.76%
24/07/2026$0,05978$0,05999$0,05520 $0,05869$6,52K—-1.82%
23/07/2026$0,06143$0,06145$0,05958 $0,05979$5,11K—-2.67%
22/07/2026$0,06083$0,06198$0,05999 $0,06144$5,56K—+1.00%
21/07/2026$0,06059$0,06197$0,06036 $0,06084$5,50K—+0.41%
20/07/2026$0,06072$0,06324$0,06010 $0,06060$6,19K—-0.20%
19/07/2026$0,06621$0,06634$0,06000 $0,06070$17,88K—-8.32%
18/07/2026$0,06628$0,06662$0,06609 $0,06622$14,15K—-0.09%
17/07/2026$0,06526$0,06654$0,06400 $0,06629$17,97K—+1.58%
16/07/2026$0,06943$0,07149$0,06400 $0,06528$33,76K—-5.98%
15/07/2026$0,07364$0,07565$0,06875 $0,06940$47,79K—-5.76%
14/07/2026$0,07844$0,08524$0,07307 $0,07363$46,08K—-6.13%
13/07/2026$0,07660$0,08199$0,07657 $0,07843$7,58K—+2.39%
12/07/2026$0,07351$0,07802$0,07330 $0,07661$7,51K—+4.22%
11/07/2026$0,07183$0,07511$0,07150 $0,07352$7,29K—+2.35%
10/07/2026$0,06819$0,07500$0,06768 $0,07184$10,67K—+5.35%
09/07/2026$0,09546$0,09715$0,06003 $0,06818$28,01K—-28.58%
08/07/2026$0,09615$0,09616$0,09347 $0,09547$7,20K—-0.71%
07/07/2026$0,09945$0,09994$0,09410 $0,09614$6,90K—-3.33%
06/07/2026$0,09642$0,1004$0,09620 $0,09934$6,48K—+3.03%
05/07/2026$0,09649$0,09704$0,09406 $0,09641$6,15K—-0.08%
04/07/2026$0,09788$0,09815$0,09586 $0,09650$5,28K—-1.41%
03/07/2026$0,09558$0,1017$0,09390 $0,09789$12,25K—+2.42%
02/07/2026$0,09841$0,1100$0,09423 $0,09568$13,69K—-2.77%
01/07/2026$0,09717$0,1012$0,09505 $0,09840$7,18K—+1.27%
30/06/2026$0,1081$0,1085$0,09400 $0,09716$28,34K—-10.09%
29/06/2026$0,1126$0,1179$0,1000 $0,1081$18,18K—-4.01%
28/06/2026$0,09579$0,1150$0,09579 $0,1122$24,06K—+17.13%
27/06/2026$0,09288$0,09639$0,09120 $0,09575$13,07K—+3.09%
26/06/2026$0,09041$0,09293$0,08994 $0,09287$13,00K—+2.72%
25/06/2026$0,09158$0,09537$0,08990 $0,09042$15,60K—-1.27%
24/06/2026$0,09148$0,09306$0,09111 $0,09159$12,20K—+0.12%
23/06/2026$0,08865$0,09621$0,08801 $0,09147$17,73K—+3.18%
22/06/2026$0,09224$0,1000$0,08786 $0,08865$8,49K—-3.89%
21/06/2026$0,08758$0,09499$0,08591 $0,09225$7,95K—+5.33%
20/06/2026$0,09800$0,1010$0,07182 $0,08757$26,60K—-10.64%
19/06/2026$0,1003$0,1150$0,08940 $0,09799$24,34K—-2.30%
18/06/2026$0,09672$0,1180$0,09468 $0,1003$15,85K—+3.69%
17/06/2026$0,09133$0,1093$0,08850 $0,09659$17,19K—+5.76%
16/06/2026$0,09245$0,1020$0,08800 $0,09132$12,41K—-1.22%
15/06/2026$0,08735$0,09542$0,08501 $0,09244$17,08K—+5.83%
14/06/2026$0,1078$0,1079$0,08272 $0,08736$22,68K—-18.98%
13/06/2026$0,1265$0,1400$0,08333 $0,1078$31,11K—-14.77%
12/06/2026$0,1209$0,1350$0,09311 $0,1243$25,43K—+2.84%
11/06/2026$0,07492$0,1990$0,07266 $0,1209$64,03K—+61.36%
10/06/2026$0,06899$0,07497$0,06417 $0,07491$11,08K—+8.58%
09/06/2026$0,06993$0,07048$0,06784 $0,06898$8,57K—-1.36%
08/06/2026$0,06819$0,07350$0,06356 $0,06994$10,11K—+2.57%
07/06/2026$0,07149$0,07218$0,06601 $0,06818$9,16K—-4.63%
06/06/2026$0,06508$0,07415$0,06436 $0,07148$9,83K—+9.83%
05/06/2026$0,06732$0,06777$0,06170 $0,06509$13,32K—-3.31%
04/06/2026$0,06991$0,07002$0,06731 $0,06731$13,23K—-3.72%
03/06/2026$0,06988$0,07266$0,06700 $0,06992$6,83K—+0.06%
02/06/2026$0,07439$0,07587$0,06890 $0,07004$4,85K—-5.85%
01/06/2026$0,07462$0,07521$0,07083 $0,07354$3,75K—-1.45%
31/05/2026$0,06996$0,08188$0,06925 $0,07310$4,35K—+4.49%
30/05/2026$0,06994$0,07354$0,06700 $0,06996$8,42K—+0.03%
29/05/2026$0,06952$0,07713$0,06600 $0,06917$15,01K—-0.50%
28/05/2026$0,06940$0,07500$0,06600 $0,06936$15,65K—-0.06%
27/05/2026$0,06712$0,07697$0,06501 $0,07032$14,08K—+4.77%
26/05/2026$0,07200$0,07390$0,06600 $0,06727$19,03K—-6.57%
25/05/2026$0,07094$0,07889$0,07062 $0,07200$10,80K—+1.49%
24/05/2026$0,07199$0,07999$0,06910 $0,07031$15,80K—-2.33%
23/05/2026$0,08721$0,08996$0,06499 $0,07304$34,23K—-16.25%
22/05/2026$0,08161$0,1160$0,07900 $0,08591$91,58K—+5.27%
21/05/2026$0,08780$0,1086$0,07500 $0,08308$49,99K—-5.38%
20/05/2026$0,07241$0,1000$0,05424 $0,08710$100,92K—+20.29%
19/05/2026$0,07680$0,08688$0,07088 $0,07280$93,17K—-5.21%
18/05/2026$0,4003$0,4536$0,07050 $0,07680$475,83K—-80.81%
17/05/2026$0,6599$0,6853$0,2640 $0,4003$314,16K—-39.34%
16/05/2026$0,6585$0,6853$0,6253 $0,6651$89,60K—+1.00%
15/05/2026$0,6574$0,9000$0,6260 $0,6516$190,56K—-0.88%
14/05/2026$0,6918$0,8149$0,5878 $0,6600$354,27K—-4.60%
13/05/2026$0,2134$0,9107$0,2098 $0,6873$319,64K—+222.07%
12/05/2026$0,1488$0,2700$0,1421 $0,2089$70,78K—+40.39%
11/05/2026$0,1733$0,1814$0,1289 $0,1486$38,93K—-14.25%
10/05/2026$0,1636$0,1806$0,1636 $0,1719$11,17K—+5.07%
09/05/2026$0,1699$0,1814$0,1603 $0,1651$14,15K—-2.83%
08/05/2026$0,1919$0,1919$0,1647 $0,1647$27,77K—-14.17%
07/05/2026$0,2034$0,2052$0,1919 $0,2011$13,82K—-1.13%
06/05/2026$0,2040$0,2119$0,1919 $0,2034$8,66K—-0.29%
05/05/2026$0,2056$0,2069$0,1965 $0,2024$5,96K—-1.56%
04/05/2026$0,2002$0,2110$0,1902 $0,1983$10,08K—-0.95%
03/05/2026$0,2209$0,2210$0,2002 $0,2002$1,60K—-9.37%
02/05/2026$0,2297$0,2309$0,2088 $0,2115$8,26K—-7.92%
01/05/2026$0,2059$0,2389$0,2042 $0,2297$19,61K—+11.56%
30/04/2026$0,2088$0,2200$0,1950 $0,2028$11,44K—-2.87%
29/04/2026$0,2043$0,2088$0,1665 $0,2071$13,73K—+1.37%
28/04/2026$0,2149$0,2236$0,2049 $0,2088$9,87K—-2.84%
27/04/2026$0,2179$0,2240$0,1950 $0,2089$10,29K—-4.13%
26/04/2026$0,2342$0,2376$0,2160 $0,2160$2,50K—-7.77%
25/04/2026$0,2285$0,2472$0,2270 $0,2340$2,82K—+2.41%
24/04/2026$0,2420$0,2420$0,2260 $0,2285$5,96K—-5.58%
23/04/2026$0,2510$0,2513$0,2302 $0,2430$21,16K—-3.19%
22/04/2026$0,2580$0,2690$0,2510 $0,2510$13,83K—-2.71%
21/04/2026$0,2583$0,2683$0,2490 $0,2580$13,16K—-0.12%
20/04/2026$0,2539$0,2694$0,2539 $0,2659$1,04K—+4.73%
19/04/2026$0,3007$0,3010$0,2392 $0,2539$12,92K—-15.56%
18/04/2026$0,3185$0,3199$0,2875 $0,2987$25,09K—-6.22%
17/04/2026$0,2411$0,3399$0,2200 $0,3100$79,35K—+28.58%
16/04/2026$0,4174$0,4310$0,1833 $0,2412$159,91K—-42.21%
15/04/2026$0,4327$0,4399$0,4056 $0,4154$14,45K—-4.00%
14/04/2026$0,4247$0,4409$0,4225 $0,4398$11,73K—+3.56%
13/04/2026$0,4280$0,4480$0,4220 $0,4409$20,05K—+3.01%
12/04/2026$0,4251$0,4440$0,4250 $0,4280$13,54K—+0.68%
11/04/2026$0,4093$0,4503$0,3923 $0,4251$35,40K—+3.86%
10/04/2026$0,4253$0,4330$0,3961 $0,4091$17,39K—-3.81%
09/04/2026$0,4445$0,4503$0,4163 $0,4267$15,16K—-4.00%
08/04/2026$0,4049$0,4510$0,3961 $0,4310$26,93K—+6.45%
07/04/2026$0,3934$0,4056$0,3849 $0,4012$17,21K—+1.98%
06/04/2026$0,4219$0,4420$0,3849 $0,3915$22,39K—-7.21%
05/04/2026$0,4689$0,4690$0,4219 $0,4228$10,37K—-9.83%
04/04/2026$0,4069$0,4700$0,4000 $0,4455$17,98K—+9.49%
03/04/2026$0,3850$0,4159$0,3705 $0,4159$13,31K—+8.03%
02/04/2026$0,4000$0,4148$0,3569 $0,3850$12,35K—-3.75%
01/04/2026$0,3960$0,4600$0,3950 $0,4148$12,20K—+4.75%
31/03/2026$0,3953$0,4601$0,3834 $0,4000$1,05M—+1.19%
30/03/2026$0,4206$0,4319$0,3872 $0,4040$379,25K—-3.95%
29/03/2026$0,4351$0,4503$0,4090 $0,4117$1,61M—-5.38%
28/03/2026$0,4322$0,4607$0,4321 $0,4363$12,36K—+0.95%
27/03/2026$0,4500$0,4649$0,4220 $0,4419$37,60K—-1.80%
26/03/2026$0,4331$0,4587$0,4202 $0,4499$90,31K—+3.88%
25/03/2026$0,4153$0,4798$0,3986 $0,4331$98,74K—+4.29%
24/03/2026$0,4416$0,4498$0,3361 $0,4153$109,45K—-5.96%
23/03/2026$0,4351$0,4500$0,4189 $0,4379$421,63K—+0.64%
22/03/2026$0,4517$0,4619$0,4242 $0,4360$113,69K—-3.48%
21/03/2026$0,4532$0,4639$0,4145 $0,4517$490,27K—-0.33%
20/03/2026$0,4283$0,4580$0,4283 $0,4532$103,05K—+5.81%
19/03/2026$0,5208$0,5242$0,4128 $0,4292$207,27K—-17.59%
18/03/2026$0,5271$0,5350$0,5101 $0,5208$240,17K—-1.20%
17/03/2026$0,5259$0,5834$0,4968 $0,5283$275,27K—+0.46%
16/03/2026$0,5113$0,5507$0,4972 $0,5259$21,04K—+2.86%
15/03/2026$0,4893$0,5209$0,4733 $0,5113$18,27K—+4.50%
14/03/2026$0,4821$0,5496$0,4720 $0,4893$13,76K—+1.49%
13/03/2026$0,4840$0,5400$0,4779 $0,4821$23,02K—-0.39%
12/03/2026$0,5244$0,5350$0,4201 $0,4827$38,57K—-7.95%
11/03/2026$0,5124$0,5288$0,4888 $0,5232$11,59K—+2.11%
10/03/2026$0,5504$0,5571$0,4920 $0,5135$22,01K—-6.70%
09/03/2026$0,5723$0,5780$0,5100 $0,5504$43,91K—-3.83%
08/03/2026$0,5842$0,5930$0,5600 $0,5736$10,68K—-1.81%
07/03/2026$0,5663$0,5960$0,5600 $0,5829$10,24K—+2.93%
06/03/2026$0,6230$0,7361$0,5113 $0,5663$40,01K—-9.10%
05/03/2026$0,6731$0,7866$0,5590 $0,6230$30,45K—-7.44%
04/03/2026$0,7036$0,7036$0,6000 $0,6731$20,27K—-4.33%
03/03/2026$0,6239$0,8200$0,6220 $0,7020$57,99K—+12.52%
02/03/2026$0,4721$0,6432$0,4710 $0,6176$55,84K—+30.82%
01/03/2026$0,3922$0,4800$0,3832 $0,4710$25,72K—+20.09%
28/02/2026$0,4125$0,4195$0,3500 $0,3930$10,56K—-4.73%
27/02/2026$0,3714$0,4516$0,3510 $0,4125$16,80K—+11.07%
26/02/2026$0,3636$0,4269$0,3501 $0,3706$11,14K—+1.93%
25/02/2026$0,3718$0,3862$0,3452 $0,3628$17,93K—-2.42%
24/02/2026$0,3340$0,3849$0,3252 $0,3718$10,22K—+11.32%
23/02/2026$0,3738$0,3985$0,3206 $0,3340$35,05K—-10.65%
22/02/2026$0,3640$0,3998$0,3544 $0,3837$21,86K—+5.41%
21/02/2026$0,3803$0,3971$0,3525 $0,3640$14,05K—-4.29%
20/02/2026$0,3589$0,4300$0,3391 $0,3794$15,71K—+5.71%
19/02/2026$0,3688$0,3850$0,3536 $0,3590$13,95K—-2.66%
18/02/2026$0,3829$0,3979$0,3536 $0,3688$13,73K—-3.68%
17/02/2026$0,3605$0,4099$0,3525 $0,3829$13,45K—+6.21%
16/02/2026$0,3426$0,4251$0,3253 $0,3605$15,35K—+5.22%
15/02/2026$0,3925$0,4399$0,3029 $0,3426$24,83K—-12.71%
14/02/2026$0,4419$0,4419$0,3830 $0,3916$9,68K—-11.38%
13/02/2026$0,4438$0,4534$0,4125 $0,4419$10,06K—-0.43%
12/02/2026$0,4378$0,4602$0,4250 $0,4429$10,83K—+1.16%
11/02/2026$0,4699$0,4710$0,4243 $0,4388$8,84K—-6.62%
10/02/2026$0,4638$0,4880$0,4527 $0,4699$30,64K—+1.32%
09/02/2026$0,4806$0,4970$0,4447 $0,4638$16,97K—-3.50%
08/02/2026$0,4724$0,5000$0,4509 $0,4806$11,84K—+1.74%
07/02/2026$0,4839$0,4849$0,4683 $0,4724$19,63K—-2.38%
06/02/2026$0,4555$0,4849$0,4174 $0,4820$31,66K—+5.82%
05/02/2026$0,5454$0,5480$0,4192 $0,4555$28,46K—-16.48%
04/02/2026$0,5168$0,5999$0,5059 $0,5454$29,23K—+5.53%
03/02/2026$0,5561$0,5950$0,4845 $0,5160$36,51K—-7.21%
02/02/2026$0,5649$0,5649$0,4657 $0,5561$32,88K—-1.56%
01/02/2026$0,5496$0,5717$0,5415 $0,5636$19,30K—+2.55%
31/01/2026$0,6309$0,6309$0,5389 $0,5484$20,38K—-13.08%
30/01/2026$0,4989$0,6520$0,4940 $0,6308$40,34K—+26.44%
29/01/2026$0,6334$0,6999$0,4472 $0,4940$53,19K—-22.01%
28/01/2026$0,5678$0,7130$0,5558 $0,6320$24,96K—+11.31%
27/01/2026$0,5754$0,6317$0,4955 $0,5691$32,62K—-1.09%
26/01/2026$0,5990$0,6322$0,5661 $0,5754$28,50K—-3.94%
25/01/2026$0,5957$0,6090$0,5719 $0,6003$20,27K—+0.77%
24/01/2026$0,6481$0,6690$0,5851 $0,5957$26,57K—-8.09%
23/01/2026$0,7153$0,7178$0,6377 $0,6481$15,62K—-9.39%
22/01/2026$0,7556$0,7659$0,6432 $0,7153$32,12K—-5.33%
21/01/2026$0,7650$0,7650$0,6926 $0,7540$22,69K—-1.44%
20/01/2026$0,8210$0,8350$0,7331 $0,7593$19,87K—-7.52%
19/01/2026$0,8452$0,8629$0,7994 $0,8192$19,39K—-3.08%
18/01/2026$0,8442$1,08$0,7928 $0,8630$50,78K—+2.23%
17/01/2026$0,8302$0,8706$0,7753 $0,8425$16,38K—+1.48%
16/01/2026$0,8604$0,8896$0,8171 $0,8302$89,65K—-3.51%
15/01/2026$0,9323$0,9515$0,7752 $0,8604$38,32K—-7.71%
14/01/2026$1,00$1,15$0,8997 $0,9323$39,02K—-6.82%
13/01/2026$0,9028$1,02$0,8896 $1,00$21,10K—+10.82%
12/01/2026$1,03$1,07$0,8985 $0,9048$20,16K—-12.55%
11/01/2026$1,09$1,10$1,03 $1,03$21,80K—-4.96%
10/01/2026$1,05$1,15$1,05 $1,09$28,45K—+3.12%
09/01/2026$1,20$1,25$0,9999 $1,05$51,60K—-12.55%
08/01/2026$1,12$1,31$1,12 $1,20$53,35K—+7.00%
07/01/2026$1,21$1,21$1,09 $1,12$22,01K—-7.04%
06/01/2026$1,11$1,26$1,08 $1,21$57,18K—+9.30%
05/01/2026$1,26$1,75$0,9940 $1,11$64,31K—-12.07%
04/01/2026$0,7656$1,40$0,7655 $1,26$39,10K—+63.92%
03/01/2026$0,7293$0,7693$0,7043 $0,7653$22,01K—+4.94%
02/01/2026$0,6891$0,7457$0,6891 $0,7293$41,55K—+5.83%
01/01/2026$0,6624$0,6950$0,6387 $0,6906$22,92K—+4.26%
31/12/2025$0,6433$0,6820$0,6258 $0,6609$38,18K—+2.74%
30/12/2025$0,6671$0,6829$0,6201 $0,6419$22,43K—-3.78%
29/12/2025$0,6660$0,7148$0,6457 $0,6671$26,12K—+0.17%
28/12/2025$0,6893$0,7220$0,6222 $0,6645$22,11K—-3.60%
27/12/2025$0,6492$0,7170$0,6492 $0,6879$23,77K—+5.96%
26/12/2025$0,6468$0,6511$0,6209 $0,6505$18,23K—+0.57%
25/12/2025$0,6511$0,6526$0,6412 $0,6468$15,58K—-0.66%
24/12/2025$0,6618$0,6694$0,6191 $0,6526$13,94K—-1.39%
23/12/2025$0,6665$0,6933$0,6160 $0,6603$27,53K—-0.93%
22/12/2025$0,6683$0,7032$0,6108 $0,6665$28,82K—-0.27%
21/12/2025$0,7641$0,7656$0,6231 $0,6683$33,47K—-12.54%
20/12/2025$0,7164$0,8493$0,7164 $0,7648$38,43K—+6.76%
19/12/2025$0,6577$0,7612$0,6563 $0,7179$29,99K—+9.15%
18/12/2025$0,7303$0,9399$0,6540 $0,6563$49,39K—-10.13%
17/12/2025$0,8990$0,9391$0,7075 $0,7319$44,77K—-18.59%
16/12/2025$0,9215$1,06$0,8276 $0,8990$36,50K—-2.44%
15/12/2025$0,7385$1,00$0,6300 $0,8850$60,21K—+19.84%
14/12/2025$0,5016$0,9479$0,4821 $0,7073$73,13K—+41.01%
13/12/2025$0,4024$0,7027$0,4024 $0,5004$31,26K—+24.35%
12/12/2025$0,4718$0,4816$0,3737 $0,4024$30,46K—-14.71%
11/12/2025$0,4987$0,5502$0,4588 $0,4707$18,02K—-5.61%
10/12/2025$0,5980$0,5997$0,4877 $0,4998$39,11K—-16.42%
09/12/2025$0,6178$0,7020$0,5881 $0,5980$37,20K—-3.20%
08/12/2025$0,5599$0,6997$0,5582 $0,6165$16,86K—+10.11%
07/12/2025$0,5486$0,8394$0,5000 $0,5630$34,70K—+2.62%
06/12/2025$0,7067$0,7200$0,4820 $0,5355$40,24K—-24.23%
05/12/2025$0,9420$1,08$0,6610 $0,7067$81,22K—-24.98%
04/12/2025$1,26$1,34$0,7680 $0,9130$87,62K—-27.71%
03/12/2025$1,29$1,39$1,21 $1,28$73,70K—-1.16%
02/12/2025$1,71$1,92$0,9430 $1,29$238,71K—-24.58%
01/12/2025$1,78$2,07$1,61 $1,76$72,61K—-0.90%
30/11/2025$1,91$2,05$1,76 $1,76$42,36K—-7.90%
29/11/2025$2,06$2,06$1,88 $1,91$15,61K—-7.19%
28/11/2025$2,27$2,31$1,98 $2,05$114,39K—-9.53%
27/11/2025$2,23$2,37$2,16 $2,28$105,70K—+2.24%
26/11/2025$2,31$2,37$2,17 $2,24$112,64K—-2.91%
25/11/2025$2,29$2,45$2,22 $2,30$309,12K—+0.44%
24/11/2025$2,56$2,67$2,12 $2,34$426,25K—-8.41%
23/11/2025$2,58$2,65$2,36 $2,57$45,82K—-0.66%
22/11/2025$2,62$3,10$2,45 $2,58$38,15K—-1.49%
21/11/2025$2,47$2,77$1,98 $2,61$86,42K—+5.83%
20/11/2025$2,76$2,92$2,40 $2,47$57,57K—-10.41%
19/11/2025$3,16$3,17$2,66 $2,74$49,33K—-13.31%
18/11/2025$3,27$3,43$2,99 $3,17$50,57K—-2.79%
17/11/2025$3,39$3,53$3,19 $3,27$39,92K—-3.45%
16/11/2025$3,54$3,56$3,37 $3,38$17,05K—-4.38%
15/11/2025$3,42$3,68$3,35 $3,54$17,45K—+3.42%
14/11/2025$3,82$3,84$3,40 $3,42$54,16K—-10.56%
13/11/2025$3,66$3,97$3,57 $3,82$66,76K—+4.38%
12/11/2025$3,76$4,00$3,57 $3,66$66,81K—-2.61%
11/11/2025$3,86$4,17$3,71 $3,76$45,62K—-2.80%
10/11/2025$3,96$4,17$3,78 $3,87$13,43K—-2.30%
09/11/2025$4,04$4,05$3,93 $3,97$10,11K—-1.54%
08/11/2025$4,08$4,17$3,94 $4,05$12,82K—-0.71%
07/11/2025$3,89$4,72$3,79 $4,08$38,78K—+4.86%
06/11/2025$4,06$4,72$3,79 $3,89$23,95K—-4.21%
05/11/2025$3,54$4,40$3,20 $4,04$82,39K—+14.27%
04/11/2025$3,85$3,93$3,33 $3,54$390,72K—-7.88%

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

Semua bagian