CoinXview PortafoglioApp
IT
Coin: 1261Exchange: 22Capitalizzazione: $2,69T +0,68%Vol 24h: $26,74BDominanza: BTC 58,4% ETH 10,5%Gas ETH: 0,24 gweiPaura e avidità: 55/100

Storico prezzi di Aark (AARK)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di AARK. Mostrati gli ultimi 365 giorni.

Rendimenti mensili AARK

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-38%-3,4%+1,5%-4,1%-14%-19%-21%+69%-35%-17%-7,5%—-73%
2025—————————-68%-42%-6,5%-83%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
04/11/2026$0,0006254$0,0006419$0,0006172 $0,0006265$2,94K$356,47K+0.18%
03/11/2026$0,0006041$0,0006418$0,0005936 $0,0006410$9,51K$364,72K+6.11%
02/11/2026$0,0005921$0,0007584$0,0005724 $0,0006043$17,44K$343,84K+2.06%
01/11/2026$0,0006771$0,0006836$0,0005720 $0,0005939$6,34K$337,91K-12.29%
31/10/2026$0,0006395$0,0007340$0,0006001 $0,0006481$13,15K$368,75K+1.34%
30/10/2026$0,0006560$0,0007341$0,0006106 $0,0006789$7,74K—+3.49%
29/10/2026$0,0008086$0,0008300$0,0006180 $0,0006561$5,00K$373,31K-18.86%
28/10/2026$0,0006120$0,0009449$0,0005699 $0,0008030$9,12K$456,89K+31.21%
27/10/2026$0,0007174$0,0007650$0,0005990 $0,0006191$11,63K—-13.70%
26/10/2026$0,0007477$0,0007676$0,0007169 $0,0007400$4,23K—-1.03%
25/10/2026$0,0007614$0,0007940$0,0007414 $0,0007436$7,54K$423,05K-2.34%
24/10/2026$0,0007866$0,0008098$0,0007410 $0,0007602$6,60K$432,49K-3.36%
23/10/2026$0,0008102$0,0008918$0,0007131 $0,0007873$11,46K—-2.83%
22/10/2026$0,0007522$0,001020$0,0006939 $0,0008121$3,28K—+7.96%
21/10/2026$0,0008098$0,0008464$0,0007523 $0,0007600$4,12K—-6.15%
20/10/2026$0,0008312$0,0008437$0,0007683 $0,0007857$7,15K—-5.47%
19/10/2026$0,0008220$0,0008899$0,0008013 $0,0008082$2,14K—-1.68%
18/10/2026$0,0008672$0,0008672$0,0007961 $0,0008500$2,63K—-1.98%
17/10/2026$0,0008399$0,0009031$0,0008103 $0,0008595$3,07K—+2.33%
16/10/2026$0,0008465$0,0009079$0,0008213 $0,0008762$4,56K—+3.51%
15/10/2026$0,0008616$0,0009490$0,0008465 $0,0008465$5,24K—-1.75%
14/10/2026$0,0009600$0,0009639$0,0008378 $0,0008388$4,32K—-12.63%
13/10/2026$0,0008349$0,0009640$0,0008070 $0,0009201$8,29K—+10.20%
12/10/2026$0,0009201$0,0009229$0,0008045 $0,0008053$1,57K—-12.48%
11/10/2026$0,0009670$0,0009684$0,0009005 $0,0009005$4,22K—-6.88%
10/10/2026$0,001001$0,001028$0,0009366 $0,0009501$4,62K—-5.08%
09/10/2026$0,0008800$0,001085$0,0008500 $0,0009791$6,80K—+11.26%
08/10/2026$0,0008312$0,0008800$0,0008312 $0,0008800$1,65K—+5.87%
07/10/2026$0,0008697$0,0008697$0,0007945 $0,0008312$1,94K—-4.43%
06/10/2026$0,0008299$0,0008830$0,0007973 $0,0008530$3,64K—+2.78%
05/10/2026$0,0008311$0,0008606$0,0008070 $0,0008500$1,82K—+2.27%
04/10/2026$0,0007699$0,0008311$0,0007554 $0,0008059$9,41K—+4.68%
03/10/2026$0,0007647$0,0008304$0,0007470 $0,0007851$1,97K—+2.67%
02/10/2026$0,0007940$0,0007943$0,0007393 $0,0007732$5,24K—-2.62%
01/10/2026$0,0007775$0,0008055$0,0007433 $0,0007938$1,42K—+2.10%
30/09/2026$0,0007895$0,0008237$0,0007772 $0,0007772$241,50—-1.56%
29/09/2026$0,0007794$0,0008185$0,0007647 $0,0008129$173,71—+4.30%
28/09/2026$0,0007876$0,0007935$0,0007500 $0,0007871$461,72—-0.06%
27/09/2026$0,0007955$0,0007957$0,0007690 $0,0007957$96,29—+0.03%
26/09/2026$0,0008671$0,0008920$0,0007507 $0,0007956$2,25K—-8.25%
25/09/2026$0,0008149$0,0008617$0,0007838 $0,0008480$862,53—+4.06%
24/09/2026$0,0007793$0,0007960$0,0007538 $0,0007960$622,00—+2.14%
23/09/2026$0,0008234$0,0008234$0,0007501 $0,0007767$1,24K—-5.67%
22/09/2026$0,0008300$0,0008394$0,0008023 $0,0008242$804,66—-0.70%
21/09/2026$0,0007996$0,0009932$0,0007900 $0,0008291$3,14K—+3.69%
20/09/2026$0,0008979$0,0009076$0,0008000 $0,0008071$2,45K—-10.11%
19/09/2026$0,0009060$0,0009280$0,0008594 $0,0008944$770,23—-1.28%
18/09/2026$0,001008$0,001097$0,0008900 $0,0009059$1,73K—-10.14%
17/09/2026$0,001006$0,001008$0,0009735 $0,001004$280,53—-0.22%
16/09/2026$0,0009931$0,001007$0,0009621 $0,001007$277,99—+1.37%
15/09/2026$0,0009999$0,001047$0,0009931 $0,001001$1,44K—+0.09%
14/09/2026$0,001006$0,001031$0,0009999 $0,001026$1,18K—+1.96%
13/09/2026$0,0009749$0,001070$0,0009693 $0,001025$6,63K—+5.09%
12/09/2026$0,001076$0,001198$0,0009800 $0,0009800$4,01K—-8.94%
11/09/2026$0,001096$0,001103$0,001076 $0,001103$135,21—+0.58%
10/09/2026$0,001104$0,001110$0,001076 $0,001088$3,56K—-1.52%
09/09/2026$0,001105$0,001111$0,001076 $0,001104$130,28—-0.05%
08/09/2026$0,001159$0,001216$0,001076 $0,001090$2,05K—-5.92%
07/09/2026$0,001159$0,001159$0,001124 $0,001124$245,83—-2.99%
06/09/2026$0,001181$0,001208$0,001124 $0,001124$320,33—-4.83%
05/09/2026$0,001096$0,001234$0,001079 $0,001182$3,16K—+7.88%
04/09/2026$0,0009943$0,001119$0,0009943 $0,001079$597,05—+8.47%
03/09/2026$0,001187$0,001190$0,0009900 $0,0009942$1,59K—-16.27%
02/09/2026$0,001187$0,001187$0,001187 $0,001187$3,35—+0.00%
01/09/2026$0,001189$0,001200$0,001188 $0,001200$299,85—+0.97%
31/08/2026$0,001202$0,001216$0,001188 $0,001188$35,93—-1.10%
30/08/2026$0,001240$0,001240$0,001100 $0,001190$741,71—-4.03%
29/08/2026$0,001230$0,001283$0,001191 $0,001191$1,19K—-3.16%
28/08/2026$0,001215$0,001416$0,001201 $0,001230$1,50K—+1.23%
27/08/2026$0,001107$0,001312$0,001090 $0,001213$1,60K—+9.57%
26/08/2026$0,001170$0,001230$0,001000 $0,001045$23,21K—-10.73%
25/08/2026$0,001290$0,001400$0,001144 $0,001153$2,87K—-10.62%
24/08/2026$0,001196$0,001290$0,001181 $0,001290$2,07K—+7.91%
23/08/2026$0,001418$0,001488$0,001188 $0,001231$1,86K—-13.17%
22/08/2026$0,0009862$0,001900$0,0009510 $0,001411$16,84K—+43.03%
21/08/2026$0,0009022$0,001290$0,0009022 $0,0009947$2,59K—+10.25%
20/08/2026$0,0008650$0,0009489$0,0008540 $0,0009200$3,46K—+6.36%
19/08/2026$0,0008756$0,0009100$0,0008217 $0,0008751$13,28K—-0.06%
18/08/2026$0,0008572$0,0009138$0,0008449 $0,0008779$10,93K—+2.41%
17/08/2026$0,0008974$0,0009891$0,0008449 $0,0008540$7,20K—-4.84%
16/08/2026$0,0008619$0,0009382$0,0008619 $0,0009035$1,31K—+4.83%
15/08/2026$0,0009175$0,0009175$0,0008559 $0,0008887$1,57K—-3.14%
14/08/2026$0,0008757$0,0009400$0,0008757 $0,0008860$3,32K—+1.18%
13/08/2026$0,0008501$0,0009139$0,0008453 $0,0008901$5,31K—+4.71%
12/08/2026$0,0009346$0,0009445$0,0008454 $0,0008910$660,32—-4.67%
11/08/2026$0,0008959$0,0009499$0,0008814 $0,0009270$2,93K—+3.47%
10/08/2026$0,0008580$0,0009313$0,0008300 $0,0008911$2,07K—+3.86%
09/08/2026$0,0008299$0,0008884$0,0008216 $0,0008880$3,32K—+7.00%
08/08/2026$0,0008699$0,0008883$0,0008217 $0,0008300$3,74K—-4.59%
07/08/2026$0,0008542$0,0009239$0,0008213 $0,0008600$1,16K—+0.68%
06/08/2026$0,0008304$0,0009500$0,0008250 $0,0008601$6,60K—+3.58%
05/08/2026$0,0008372$0,0008883$0,0007571 $0,0008302$6,05K—-0.84%
04/08/2026$0,0009102$0,0009440$0,0007885 $0,0008369$4,90K—-8.05%
03/08/2026$0,001082$0,001082$0,0006800 $0,0009102$11,70K—-15.87%
02/08/2026$0,001600$0,001688$0,001070 $0,001070$19,13K—-33.11%
01/08/2026$0,0007050$0,002000$0,0007021 $0,001600$20,28K—+126.92%
31/07/2026$0,0008196$0,0008196$0,0006888 $0,0007420$3,25K—-9.47%
30/07/2026$0,0009300$0,0009550$0,0008000 $0,0008102$1,87K—-12.88%
29/07/2026$0,0007590$0,0009313$0,0007264 $0,0009074$7,32K—+19.55%
28/07/2026$0,0008100$0,0008362$0,0006812 $0,0007267$3,73K—-10.28%
27/07/2026$0,0006808$0,0009313$0,0006807 $0,0007922$7,18K—+16.36%
26/07/2026$0,0008030$0,0008174$0,0006140 $0,0007000$8,74K—-12.83%
25/07/2026$0,0007499$0,0008039$0,0006331 $0,0007729$579,80—+3.07%
24/07/2026$0,0008177$0,0009150$0,0007149 $0,0007731$1,34K—-5.45%
23/07/2026$0,0007730$0,0008697$0,0007229 $0,0007733$395,57—+0.04%
22/07/2026$0,0009189$0,0009189$0,0006306 $0,0007224$1,23K—-21.38%
21/07/2026$0,0007400$0,0009863$0,0007100 $0,0008542$2,18K—+15.43%
20/07/2026$0,001100$0,001117$0,0005538 $0,0007250$5,52K—-34.08%
19/07/2026$0,001538$0,001538$0,001060 $0,001106$3,35K—-28.13%
18/07/2026$0,002103$0,002500$0,0008292 $0,001451$194,45K—-31.00%
17/07/2026$0,002079$0,002500$0,002041 $0,002041$1,04K—-1.84%
16/07/2026$0,002050$0,002198$0,002000 $0,002000$840,34—-2.42%
15/07/2026$0,001829$0,002095$0,001829 $0,002021$597,66—+10.48%
14/07/2026$0,001877$0,001900$0,001776 $0,001776$628,29—-5.38%
13/07/2026$0,001776$0,001963$0,001738 $0,001776$1,02K—+0.02%
12/07/2026$0,001734$0,001921$0,001708 $0,001708$589,31—-1.52%
11/07/2026$0,001775$0,001939$0,001707 $0,001734$688,37—-2.28%
10/07/2026$0,001578$0,001861$0,001458 $0,001800$1,39K—+14.10%
09/07/2026$0,001672$0,001680$0,001577 $0,001610$128,57—-3.68%
08/07/2026$0,001700$0,001890$0,001250 $0,001672$2,60K—-1.68%
07/07/2026$0,001320$0,001861$0,001320 $0,001672$992,05—+26.72%
06/07/2026$0,001283$0,001320$0,001255 $0,001320$89,58—+2.84%
05/07/2026$0,001375$0,001454$0,001267 $0,001283$718,77—-6.68%
04/07/2026$0,001582$0,001904$0,001011 $0,001375$5,47K—-13.06%
03/07/2026$0,001420$0,003122$0,001389 $0,001582$8,97K—+11.40%
02/07/2026$0,0009499$0,001500$0,0008812 $0,001421$4,31K—+49.54%
01/07/2026$0,0009407$0,0009704$0,0009021 $0,0009599$35,83—+2.04%
30/06/2026$0,0009727$0,0009727$0,0008977 $0,0009708$189,86—-0.20%
29/06/2026$0,0009727$0,001015$0,0009383 $0,0009727$226,66—+0.00%
28/06/2026$0,0009727$0,0009900$0,0009175 $0,0009382$283,70—-3.55%
27/06/2026$0,001010$0,001040$0,0009383 $0,0009727$269,39—-3.68%
26/06/2026$0,0009908$0,001010$0,0009313 $0,001010$295,65—+1.93%
25/06/2026$0,0009931$0,001035$0,0009580 $0,0009908$274,70—-0.23%
24/06/2026$0,001022$0,001062$0,0009578 $0,0009972$2,11K—-2.45%
23/06/2026$0,001069$0,001090$0,0009574 $0,001022$706,20—-4.41%
22/06/2026$0,001108$0,001114$0,001005 $0,001113$626,39—+0.45%
21/06/2026$0,001132$0,001157$0,001132 $0,001157$60,63—+2.17%
20/06/2026$0,001051$0,001198$0,001051 $0,001093$857,09—+4.05%
19/06/2026$0,0009533$0,001162$0,0009139 $0,001051$1,32K—+10.22%
18/06/2026$0,0009762$0,001058$0,0009399 $0,0009908$1,01K—+1.50%
17/06/2026$0,001237$0,001237$0,0008860 $0,001011$2,40K—-18.29%
16/06/2026$0,001099$0,001290$0,001046 $0,001280$1,82K—+16.46%
15/06/2026$0,001212$0,001237$0,001046 $0,001112$958,86—-8.24%
14/06/2026$0,001181$0,001212$0,001180 $0,001212$15,40—+2.59%
13/06/2026$0,001186$0,001233$0,001180 $0,001180$287,74—-0.50%
12/06/2026$0,001200$0,001200$0,001184 $0,001186$51,28—-1.16%
11/06/2026$0,001288$0,001288$0,001196 $0,001196$227,34—-7.14%
10/06/2026$0,001258$0,001292$0,001258 $0,001273$29,14—+1.22%
09/06/2026$0,001219$0,001287$0,001219 $0,001245$445,96—+2.07%
08/06/2026$0,001204$0,001231$0,001163 $0,001212$283,18—+0.63%
07/06/2026$0,001227$0,001227$0,001196 $0,001204$25,31—-1.87%
06/06/2026$0,001189$0,001229$0,001163 $0,001219$100,89—+2.57%
05/06/2026$0,001173$0,001189$0,001163 $0,001189$43,40—+1.31%
04/06/2026$0,001187$0,001187$0,001163 $0,001163$147,40—-2.04%
03/06/2026$0,001187$0,001210$0,001187 $0,001187$66,65—+0.02%
02/06/2026$0,001208$0,001304$0,001185 $0,001187$347,13—-1.73%
01/06/2026$0,001204$0,001265$0,001180 $0,001208$339,55—+0.32%
31/05/2026$0,001250$0,001250$0,001168 $0,001189$421,73—-4.90%
30/05/2026$0,001234$0,001345$0,001234 $0,001284$492,97—+4.09%
29/05/2026$0,001362$0,001362$0,001126 $0,001271$1,65K—-6.69%
28/05/2026$0,001403$0,001403$0,001362 $0,001403$90,11—+0.01%
27/05/2026$0,001362$0,001362$0,001362 $0,001362$72,44—-0.03%
26/05/2026$0,001362$0,001427$0,001362 $0,001362$44,02—+0.01%
25/05/2026$0,001420$0,001427$0,001362 $0,001362$22,54—-4.08%
24/05/2026$0,001420$0,001427$0,001372 $0,001372$35,38—-3.37%
23/05/2026$0,001400$0,001427$0,001332 $0,001362$293,72—-2.66%
22/05/2026$0,001319$0,001500$0,001319 $0,001363$874,77—+3.28%
21/05/2026$0,001163$0,001650$0,001163 $0,001295$7,83K—+11.43%
20/05/2026$0,001325$0,001325$0,001110 $0,001118$1,74K—-15.61%
19/05/2026$0,001324$0,001324$0,001324 $0,001324$1,00—+0.00%
18/05/2026$0,001372$0,001407$0,001319 $0,001324$343,65—-3.48%
17/05/2026$0,001362$0,001452$0,001362 $0,001372$311,94—+0.77%
16/05/2026$0,001234$0,001465$0,001150 $0,001362$2,00K—+10.32%
15/05/2026$0,001234$0,001284$0,001222 $0,001284$184,07—+3.99%
14/05/2026$0,001317$0,001317$0,001232 $0,001284$1,19K—-2.55%
13/05/2026$0,001321$0,001392$0,001317 $0,001336$769,73—+1.10%
12/05/2026$0,001450$0,001450$0,001320 $0,001356$431,11—-6.46%
11/05/2026$0,001503$0,001503$0,001311 $0,001450$1,13K—-3.55%
10/05/2026$0,001401$0,001650$0,001401 $0,001514$1,84K—+8.13%
09/05/2026$0,001400$0,001400$0,001321 $0,001350$556,73—-3.54%
08/05/2026$0,001466$0,001510$0,001350 $0,001427$540,14—-2.71%
07/05/2026$0,001500$0,001545$0,001465 $0,001467$204,52—-2.23%
06/05/2026$0,001474$0,001545$0,001452 $0,001545$222,31—+4.79%
05/05/2026$0,001548$0,001650$0,001474 $0,001474$1,16K—-4.74%
04/05/2026$0,001484$0,001650$0,001370 $0,001501$1,41K—+1.08%
03/05/2026$0,001483$0,001490$0,001383 $0,001384$242,39—-6.68%
02/05/2026$0,001385$0,001490$0,001383 $0,001483$492,05—+7.09%
01/05/2026$0,001383$0,001480$0,001383 $0,001384$530,42—+0.02%
30/04/2026$0,001382$0,001418$0,001363 $0,001363$130,92—-1.39%
29/04/2026$0,001362$0,001507$0,001333 $0,001333$1,53K—-2.13%
28/04/2026$0,001227$0,001475$0,001227 $0,001362$1,85K—+11.05%
27/04/2026$0,001261$0,001299$0,001162 $0,001227$495,62—-2.77%
26/04/2026$0,001299$0,001299$0,001261 $0,001261$67,95—-2.91%
25/04/2026$0,001296$0,001354$0,001261 $0,001261$374,84—-2.68%
24/04/2026$0,001355$0,001408$0,001296 $0,001296$503,69—-4.35%
23/04/2026$0,001322$0,001466$0,001311 $0,001428$1,03K—+8.03%
22/04/2026$0,001353$0,001407$0,001303 $0,001373$549,92—+1.46%
21/04/2026$0,001343$0,001354$0,001295 $0,001353$1,53K—+0.76%
20/04/2026$0,001303$0,001350$0,001300 $0,001300$322,09—-0.23%
19/04/2026$0,001494$0,001494$0,001110 $0,001303$1,90K—-12.75%
18/04/2026$0,001446$0,001495$0,001400 $0,001494$1,07K—+3.29%
17/04/2026$0,001344$0,001453$0,001330 $0,001453$3,65K—+8.06%
16/04/2026$0,001301$0,001350$0,001249 $0,001330$9,47K—+2.27%
15/04/2026$0,001329$0,001329$0,001261 $0,001301$9,64K—-2.14%
14/04/2026$0,001417$0,001493$0,001260 $0,001300$13,48K—-8.24%
13/04/2026$0,001303$0,001498$0,001265 $0,001435$10,51K—+10.15%
12/04/2026$0,001284$0,001347$0,001240 $0,001304$9,66K—+1.54%
11/04/2026$0,001252$0,001374$0,001205 $0,001328$10,31K—+6.05%
10/04/2026$0,001193$0,001252$0,001190 $0,001252$9,85K—+4.94%
09/04/2026$0,001218$0,001251$0,001190 $0,001193$9,64K—-2.06%
08/04/2026$0,001205$0,001252$0,001203 $0,001218$10,32K—+1.10%
07/04/2026$0,001190$0,001252$0,001190 $0,001224$10,06K—+2.87%
06/04/2026$0,001205$0,001252$0,001185 $0,001251$9,94K—+3.89%
05/04/2026$0,001187$0,001252$0,001187 $0,001204$9,71K—+1.43%
04/04/2026$0,001200$0,001256$0,001142 $0,001187$9,99K—-1.06%
03/04/2026$0,001325$0,001369$0,001130 $0,001235$11,25K—-6.76%
02/04/2026$0,001324$0,001369$0,001324 $0,001369$7,69K—+3.42%
01/04/2026$0,001422$0,001424$0,001314 $0,001324$9,17K—-6.91%
31/03/2026$0,001388$0,001444$0,001360 $0,001360$10,14K—-2.04%
30/03/2026$0,001424$0,001465$0,001335 $0,001440$9,05K—+1.11%
29/03/2026$0,001482$0,001482$0,001324 $0,001424$9,39K—-3.92%
28/03/2026$0,001563$0,001580$0,001410 $0,001482$9,72K—-5.15%
27/03/2026$0,001551$0,001690$0,001550 $0,001580$8,98K—+1.82%
26/03/2026$0,001472$0,001612$0,001392 $0,001610$10,21K—+9.36%
25/03/2026$0,001541$0,001841$0,001388 $0,001472$12,20K—-4.44%
24/03/2026$0,001444$0,001636$0,001444 $0,001539$10,86K—+6.53%
23/03/2026$0,001390$0,001503$0,001388 $0,001488$10,11K—+7.03%
22/03/2026$0,001500$0,001549$0,001324 $0,001434$11,37K—-4.41%
21/03/2026$0,001500$0,001500$0,001474 $0,001500$9,29K—-0.01%
20/03/2026$0,001472$0,001540$0,001464 $0,001474$9,54K—+0.17%
19/03/2026$0,001481$0,001550$0,001389 $0,001538$9,64K—+3.84%
18/03/2026$0,001420$0,001628$0,001388 $0,001389$10,81K—-2.20%
17/03/2026$0,001405$0,001472$0,001405 $0,001420$9,40K—+1.05%
16/03/2026$0,001416$0,001650$0,001301 $0,001472$14,74K—+3.96%
15/03/2026$0,001472$0,001472$0,001350 $0,001416$8,15K—-3.82%
14/03/2026$0,001424$0,001560$0,001300 $0,001408$11,96K—-1.12%
13/03/2026$0,001488$0,001655$0,001338 $0,001424$11,95K—-4.31%
12/03/2026$0,001326$0,001489$0,001300 $0,001401$12,69K—+5.62%
11/03/2026$0,001332$0,002300$0,001197 $0,001329$30,49K—-0.28%
10/03/2026$0,001329$0,001361$0,001279 $0,001332$9,25K—+0.23%
09/03/2026$0,001340$0,001495$0,001279 $0,001329$10,59K—-0.82%
08/03/2026$0,001338$0,001498$0,001286 $0,001340$11,50K—+0.14%
07/03/2026$0,001305$0,001338$0,001273 $0,001330$9,45K—+1.89%
06/03/2026$0,001419$0,001419$0,001273 $0,001305$10,74K—-7.99%
05/03/2026$0,001518$0,001549$0,001302 $0,001419$11,52K—-6.52%
04/03/2026$0,001315$0,001737$0,001313 $0,001518$13,21K—+15.41%
03/03/2026$0,001302$0,001365$0,001300 $0,001315$10,79K—+1.02%
02/03/2026$0,001326$0,001376$0,001272 $0,001302$10,32K—-1.82%
01/03/2026$0,001340$0,001488$0,001201 $0,001326$17,34K—-1.01%
28/02/2026$0,002647$0,002800$0,001200 $0,001340$42,26K—-49.37%
27/02/2026$0,001130$0,004035$0,001111 $0,002647$53,82K—+134.32%
26/02/2026$0,001115$0,001173$0,001088 $0,001130$13,95K—+1.32%
25/02/2026$0,001071$0,001298$0,001055 $0,001115$14,22K—+4.15%
24/02/2026$0,001106$0,001390$0,001070 $0,001071$9,58K—-3.23%
23/02/2026$0,001011$0,001125$0,001011 $0,001092$9,38K—+8.01%
22/02/2026$0,001108$0,001108$0,001011 $0,001023$9,42K—-7.62%
21/02/2026$0,001149$0,001157$0,001046 $0,001108$9,96K—-3.60%
20/02/2026$0,001050$0,001430$0,001050 $0,001093$11,06K—+4.10%
19/02/2026$0,001120$0,001131$0,001050 $0,001050$9,61K—-6.24%
18/02/2026$0,001163$0,001176$0,001087 $0,001120$8,55K—-3.73%
17/02/2026$0,001131$0,001176$0,001131 $0,001175$8,96K—+3.93%
16/02/2026$0,001131$0,001176$0,001131 $0,001163$5,95K—+2.85%
15/02/2026$0,001131$0,001221$0,001131 $0,001131$8,93K—+0.00%
14/02/2026$0,001082$0,001176$0,001030 $0,001165$9,62K—+7.63%
13/02/2026$0,001091$0,001208$0,001000 $0,001082$11,56K—-0.86%
12/02/2026$0,001057$0,001331$0,001041 $0,001129$17,87K—+6.74%
11/02/2026$0,001274$0,001274$0,001041 $0,001057$11,66K—-17.00%
10/02/2026$0,001220$0,001498$0,001162 $0,001274$21,06K—+4.43%
09/02/2026$0,001344$0,001737$0,001200 $0,001220$52,77K—-9.25%
08/02/2026$0,001315$0,001391$0,001315 $0,001344$8,81K—+2.26%
07/02/2026$0,001266$0,001358$0,001208 $0,001358$19,13K—+7.24%
06/02/2026$0,001072$0,001573$0,001036 $0,001266$26,07K—+18.05%
05/02/2026$0,001155$0,001231$0,001072 $0,001122$11,40K—-2.84%
04/02/2026$0,001331$0,001331$0,001101 $0,001201$14,46K—-9.79%
03/02/2026$0,001138$0,001802$0,001051 $0,001289$21,50K—+13.28%
02/02/2026$0,001188$0,001238$0,001036 $0,001146$12,54K—-3.50%
01/02/2026$0,001387$0,001387$0,001151 $0,001188$10,99K—-14.36%
31/01/2026$0,001409$0,001467$0,001334 $0,001381$13,28K—-2.02%
30/01/2026$0,001361$0,001490$0,001279 $0,001454$11,28K—+6.81%
29/01/2026$0,001473$0,001473$0,001320 $0,001363$11,46K—-7.45%
28/01/2026$0,001415$0,001500$0,001369 $0,001473$12,50K—+4.10%
27/01/2026$0,001351$0,001415$0,001351 $0,001375$11,55K—+1.78%
26/01/2026$0,001390$0,001417$0,001351 $0,001351$12,43K—-2.80%
25/01/2026$0,001457$0,001482$0,001390 $0,001418$12,06K—-2.66%
24/01/2026$0,001514$0,001537$0,001447 $0,001476$12,58K—-2.48%
23/01/2026$0,001483$0,001526$0,001450 $0,001526$12,39K—+2.85%
22/01/2026$0,001484$0,001711$0,001447 $0,001472$15,85K—-0.81%
21/01/2026$0,001464$0,001790$0,001430 $0,001498$21,59K—+2.38%
20/01/2026$0,001483$0,001540$0,001440 $0,001440$12,24K—-2.89%
19/01/2026$0,001413$0,001506$0,001372 $0,001476$13,33K—+4.47%
18/01/2026$0,001394$0,001420$0,001341 $0,001398$16,09K—+0.25%
17/01/2026$0,001398$0,001471$0,001394 $0,001394$15,55K—-0.28%
16/01/2026$0,001478$0,001552$0,001394 $0,001425$22,70K—-3.59%
15/01/2026$0,001486$0,001563$0,001340 $0,001483$25,13K—-0.17%
14/01/2026$0,001233$0,001580$0,001233 $0,001486$16,28K—+20.51%
13/01/2026$0,001329$0,001589$0,001174 $0,001233$30,77K—-7.26%
12/01/2026$0,001543$0,001620$0,001300 $0,001314$18,14K—-14.82%
11/01/2026$0,001633$0,001646$0,001512 $0,001543$15,70K—-5.51%
10/01/2026$0,001521$0,001877$0,001521 $0,001633$18,82K—+7.36%
09/01/2026$0,001464$0,001582$0,001408 $0,001529$15,53K—+4.43%
08/01/2026$0,001510$0,001514$0,001460 $0,001464$13,83K—-3.01%
07/01/2026$0,001624$0,001865$0,001475 $0,001510$19,78K—-7.06%
06/01/2026$0,001865$0,001950$0,001600 $0,001624$19,09K—-12.91%
05/01/2026$0,001840$0,002126$0,001780 $0,001868$21,38K—+1.56%
04/01/2026$0,001900$0,002198$0,001755 $0,001833$24,80K—-3.51%
03/01/2026$0,001882$0,001943$0,001808 $0,001898$17,40K—+0.85%
02/01/2026$0,001841$0,002319$0,001720 $0,001880$87,19K—+2.14%
01/01/2026$0,002210$0,002361$0,001729 $0,001845$105,75K—-16.55%
31/12/2025$0,002614$0,002850$0,001951 $0,002180$59,76K—-16.60%
30/12/2025$0,002606$0,002668$0,002505 $0,002590$26,12K—-0.60%
29/12/2025$0,002657$0,002960$0,002583 $0,002606$59,22K—-1.92%
28/12/2025$0,002651$0,002814$0,002573 $0,002625$30,90K—-0.98%
27/12/2025$0,002592$0,003130$0,002550 $0,002641$109,83K—+1.89%
26/12/2025$0,002570$0,002800$0,002451 $0,002587$90,29K—+0.65%
25/12/2025$0,002660$0,003150$0,002300 $0,002570$119,50K—-3.38%
24/12/2025$0,002852$0,003172$0,002513 $0,002660$85,79K—-6.72%
23/12/2025$0,002696$0,003600$0,002650 $0,002858$69,62K—+5.98%
22/12/2025$0,002646$0,003140$0,002520 $0,002700$111,64K—+2.06%
21/12/2025$0,002800$0,003198$0,002531 $0,002625$111,31K—-6.25%
20/12/2025$0,002767$0,003280$0,002514 $0,002845$81,26K—+2.83%
19/12/2025$0,002600$0,003290$0,002320 $0,002761$104,09K—+6.20%
18/12/2025$0,003108$0,003449$0,002504 $0,002600$91,00K—-16.34%
17/12/2025$0,003000$0,003460$0,002819 $0,003108$98,82K—+3.58%
16/12/2025$0,002960$0,003381$0,002867 $0,003041$219,67K—+2.73%
15/12/2025$0,002666$0,003559$0,002637 $0,003000$154,69K—+12.51%
14/12/2025$0,002600$0,002800$0,002540 $0,002685$60,40K—+3.27%
13/12/2025$0,002499$0,003400$0,002321 $0,002612$214,38K—+4.54%
12/12/2025$0,002485$0,002980$0,002201 $0,002400$65,50K—-3.42%
11/12/2025$0,002695$0,003175$0,002409 $0,002485$131,47K—-7.79%
10/12/2025$0,002201$0,003200$0,002168 $0,002695$85,79K—+22.45%
09/12/2025$0,002327$0,002584$0,002089 $0,002208$61,76K—-5.14%
08/12/2025$0,002450$0,002794$0,002115 $0,002332$76,27K—-4.82%
07/12/2025$0,002336$0,002800$0,001902 $0,002440$106,39K—+4.43%
06/12/2025$0,002100$0,003600$0,001500 $0,002254$271,66K—+7.33%
05/12/2025$0,002128$0,002325$0,002100 $0,002100$40,44K—-1.32%
04/12/2025$0,002320$0,002579$0,002092 $0,002169$48,82K—-6.51%
03/12/2025$0,002407$0,003498$0,002230 $0,002337$73,71K—-2.88%
02/12/2025$0,002220$0,002523$0,002212 $0,002421$15,73K—+9.08%
01/12/2025$0,002331$0,002409$0,002142 $0,002233$18,09K—-4.22%
30/11/2025$0,002543$0,002629$0,002089 $0,002317$15,90K—-8.91%
29/11/2025$0,002615$0,002899$0,002511 $0,002557$18,62K—-2.24%
28/11/2025$0,002059$0,002700$0,001980 $0,002582$21,88K—+25.42%
27/11/2025$0,002134$0,002201$0,001956 $0,002059$13,86K—-3.52%
26/11/2025$0,001917$0,002490$0,001800 $0,002134$18,16K—+11.33%
25/11/2025$0,001980$0,002016$0,001715 $0,001923$28,64K—-2.90%
24/11/2025$0,002005$0,002035$0,001912 $0,001980$81,07K—-1.27%
23/11/2025$0,002008$0,002057$0,001908 $0,002005$99,40K—-0.14%
22/11/2025$0,001840$0,002225$0,001829 $0,002008$86,79K—+9.12%
21/11/2025$0,002135$0,002165$0,001829 $0,001840$57,29K—-13.79%
20/11/2025$0,002254$0,002300$0,002101 $0,002135$74,29K—-5.27%
19/11/2025$0,002452$0,002487$0,002167 $0,002254$81,68K—-8.08%
18/11/2025$0,002448$0,002980$0,002301 $0,002454$95,87K—+0.22%
17/11/2025$0,002362$0,003200$0,001801 $0,002448$69,87K—+3.68%
16/11/2025$0,003148$0,003210$0,002110 $0,002419$97,63K—-23.15%
15/11/2025$0,003265$0,003508$0,003021 $0,003109$81,34K—-4.78%
14/11/2025$0,002915$0,003756$0,002910 $0,003265$107,18K—+12.00%
13/11/2025$0,003033$0,003244$0,002910 $0,002949$104,70K—-2.78%
12/11/2025$0,003162$0,003367$0,003000 $0,003033$78,13K—-4.07%
11/11/2025$0,003234$0,003486$0,003023 $0,003172$109,57K—-1.94%
10/11/2025$0,003577$0,003698$0,003009 $0,003130$71,75K—-12.51%
09/11/2025$0,003418$0,003880$0,003300 $0,003577$98,21K—+4.68%
08/11/2025$0,003720$0,004350$0,003100 $0,003418$81,82K—-8.14%
07/11/2025$0,003629$0,003866$0,003501 $0,003720$94,16K—+2.52%
06/11/2025$0,003641$0,004657$0,003500 $0,003629$115,16K—-0.33%
05/11/2025$0,003661$0,005279$0,003542 $0,003641$131,50K—-0.54%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni