Prezzi / Axelar / Storico prezzi Storico prezzi di Axelar (AXL)
Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di AXL. Mostrati gli ultimi 365 giorni.
Rendimenti mensili AXLAnno Gen Feb Mar Apr Mag Giu Lug Ago Set Ott Nov Dic Anno intero 2026 -4,2% -17% -14% +30% -11% -27% -8,7% +19% +17% -9,4% — — -33% 2025 -15% -24% -12% +2,8% -17% +4,3% +3,5% -11% -5,9% -42% -28% -42% -89% 2024 — — +71% -48% -3,8% -38% -4,3% -15% +20% +13% +38% -34% -46% Media mensile -9,4% -20% +15% -5,1% -11% -20% -3,2% -2,3% +10% -14% +5,4% -38% Anni in rialzo 0/2 0/2 1/3 2/3 0/3 1/3 1/3 1/3 2/3 1/2 1/2 0/2
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)
Data Apri Massimo Basso Chiudi Volume Capitalizzazione Variazione 31/10/2026 $0,04520 $0,04660 $0,04510
$0,04630 $492,95K $57,71M +2.43% 30/10/2026 $0,04330 $0,04550 $0,04100
$0,04540 $560,12K $56,59M +4.85% 29/10/2026 $0,04870 $0,04880 $0,04320
$0,04350 $386,38K $54,22M -10.68% 28/10/2026 $0,04920 $0,04970 $0,04780
$0,04880 $185,39K $60,83M -0.81% 27/10/2026 $0,04760 $0,04960 $0,04650
$0,04920 $327,49K $61,33M +3.36% 26/10/2026 $0,04900 $0,04930 $0,04670
$0,04760 $397,14K $59,33M -2.86% 25/10/2026 $0,05020 $0,05110 $0,04730
$0,04890 $689,17K $60,96M -2.59% 24/10/2026 $0,04690 $0,05250 $0,04630
$0,05030 $1,95M $62,70M +7.25% 23/10/2026 $0,04800 $0,04930 $0,04550
$0,04690 $537,16K $58,46M -2.29% 22/10/2026 $0,05400 $0,05430 $0,04740
$0,04800 $1,19M $59,83M -11.11% 21/10/2026 $0,05370 $0,05550 $0,05250
$0,05390 $714,38K $67,19M +0.37% 20/10/2026 $0,05550 $0,05570 $0,05280
$0,05370 $1,03M $66,94M -3.24% 19/10/2026 $0,05820 $0,05920 $0,05480
$0,05550 $1,56M $69,18M -4.64% 18/10/2026 $0,05730 $0,06450 $0,05330
$0,05820 $3,78M $72,55M +1.57% 17/10/2026 $0,05530 $0,05880 $0,05420
$0,05730 $3,01M $71,43M +3.62% 16/10/2026 $0,05470 $0,05820 $0,05300
$0,05530 $2,09M $68,93M +1.10% 15/10/2026 $0,06000 $0,06190 $0,05160
$0,05460 $1,96M $68,06M -9.00% 14/10/2026 $0,05440 $0,06500 $0,05440
$0,05990 $5,25M $74,67M +10.11% 13/10/2026 $0,05530 $0,05890 $0,05330
$0,05440 $913,91K $67,81M -1.63% 12/10/2026 $0,05760 $0,06300 $0,05510
$0,05530 $4,16M $68,93M -3.99% 11/10/2026 $0,05540 $0,05930 $0,05370
$0,05760 $808,00K $71,80M +3.97% 10/10/2026 $0,05460 $0,05560 $0,05300
$0,05530 $572,57K $68,93M +1.28% 09/10/2026 $0,05130 $0,05530 $0,05000
$0,05460 $680,03K $68,06M +6.43% 08/10/2026 $0,05180 $0,05240 $0,04750
$0,05120 $549,05K $63,82M -1.16% 07/10/2026 $0,05360 $0,05360 $0,04900
$0,05180 $426,15K $64,57M -3.36% 06/10/2026 $0,05600 $0,05600 $0,05310
$0,05360 $366,29K $66,81M -4.29% 05/10/2026 $0,05370 $0,05600 $0,05280
$0,05590 $484,66K $69,68M +4.10% 04/10/2026 $0,05500 $0,05530 $0,05310
$0,05370 $227,16K $66,94M -2.36% 03/10/2026 $0,05290 $0,05540 $0,05200
$0,05500 $319,73K $54,44M +3.97% 02/10/2026 $0,05170 $0,05390 $0,05030
$0,05290 $471,50K $52,36M +2.32% 01/10/2026 $0,05110 $0,05230 $0,04930
$0,05170 $656,80K $64,38M +1.17% 30/09/2026 $0,05210 $0,05330 $0,05000
$0,05100 $731,75K $63,49M -2.11% 29/09/2026 $0,05220 $0,05460 $0,05020
$0,05200 $456,18K $64,73M -0.38% 28/09/2026 $0,05530 $0,05870 $0,05070
$0,05220 $1,64M $64,97M -5.61% 27/09/2026 $0,05360 $0,05810 $0,05270
$0,05520 $1,82M $68,67M +2.99% 26/09/2026 $0,05340 $0,05440 $0,05230
$0,05370 $426,73K $66,77M +0.56% 25/09/2026 $0,05190 $0,05360 $0,05090
$0,05340 $469,32K $66,37M +2.89% 24/09/2026 $0,05010 $0,05270 $0,04870
$0,05180 $661,31K $64,35M +3.39% 23/09/2026 $0,05420 $0,05510 $0,04970
$0,05010 $1,53M $62,21M -7.56% 22/09/2026 $0,05260 $0,05450 $0,05100
$0,05400 $1,32M — +2.66% 21/09/2026 $0,04850 $0,05310 $0,04820
$0,05260 $1,76M $65,26M +8.45% 20/09/2026 $0,04790 $0,04870 $0,04600
$0,04850 $460,39K $60,14M +1.25% 19/09/2026 $0,04690 $0,04840 $0,04580
$0,04790 $535,01K $59,37M +2.13% 18/09/2026 $0,04280 $0,04700 $0,04270
$0,04690 $348,62K $58,11M +9.58% 17/09/2026 $0,04200 $0,04350 $0,04190
$0,04280 $289,97K $53,00M +1.90% 16/09/2026 $0,04330 $0,04420 $0,04000
$0,04210 $876,46K $52,11M -2.77% 15/09/2026 $0,04470 $0,05700 $0,04250
$0,04340 $3,53M $53,70M -2.91% 14/09/2026 $0,04410 $0,04530 $0,04390
$0,04460 $191,53K $55,16M +1.13% 13/09/2026 $0,04430 $0,04570 $0,04360
$0,04410 $158,56K $54,51M -0.45% 12/09/2026 $0,04240 $0,04440 $0,04240
$0,04430 $143,03K $54,74M +4.48% 11/09/2026 $0,04140 $0,04350 $0,04110
$0,04240 $150,95K $52,37M +2.42% 10/09/2026 $0,04390 $0,04400 $0,04100
$0,04130 $261,81K $50,98M -5.92% 09/09/2026 $0,04460 $0,04590 $0,04270
$0,04390 $270,57K $54,17M -1.57% 08/09/2026 $0,04580 $0,04610 $0,04420
$0,04450 $430,46K $54,88M -2.84% 07/09/2026 $0,04490 $0,04600 $0,04430
$0,04590 $233,48K $56,59M +2.23% 06/09/2026 $0,04400 $0,04510 $0,04370
$0,04490 $250,00K $55,33M +2.05% 05/09/2026 $0,04320 $0,04430 $0,04320
$0,04390 $287,84K $54,07M +1.62% 04/09/2026 $0,04300 $0,04410 $0,04160
$0,04320 $398,35K $53,18M +0.47% 03/09/2026 $0,04250 $0,04400 $0,04210
$0,04300 $360,90K $52,92M +1.18% 02/09/2026 $0,04150 $0,04320 $0,04110
$0,04260 $495,12K $52,40M +2.65% 01/09/2026 $0,04370 $0,04630 $0,04110
$0,04160 $1,10M $51,15M -4.81% 31/08/2026 $0,03990 $0,05330 $0,03980
$0,04370 $6,35M $53,70M +9.52% 30/08/2026 $0,04020 $0,04380 $0,03940
$0,04010 $678,41K $49,26M -0.25% 29/08/2026 $0,04030 $0,04060 $0,03980
$0,04010 $44,49K $49,24M -0.50% 28/08/2026 $0,04160 $0,04220 $0,03930
$0,04020 $190,47K $49,34M -3.37% 27/08/2026 $0,04160 $0,04190 $0,04080
$0,04160 $237,26K $51,03M +0.00% 26/08/2026 $0,04030 $0,04160 $0,04000
$0,04150 $262,51K $50,89M +2.98% 25/08/2026 $0,04170 $0,04290 $0,03960
$0,04030 $528,81K $49,39M -3.36% 24/08/2026 $0,04270 $0,04270 $0,04090
$0,04170 $565,93K $51,09M -2.34% 23/08/2026 $0,04180 $0,04330 $0,03980
$0,04270 $252,45K $52,29M +2.15% 22/08/2026 $0,04310 $0,04580 $0,04110
$0,04180 $926,85K — -3.02% 21/08/2026 $0,04020 $0,04330 $0,03990
$0,04320 $807,06K $52,85M +7.46% 20/08/2026 $0,03790 $0,04030 $0,03740
$0,04010 $224,36K $49,04M +5.80% 19/08/2026 $0,03510 $0,03860 $0,03450
$0,03800 $184,72K $46,45M +8.26% 18/08/2026 $0,03560 $0,03570 $0,03470
$0,03500 $86,50K $42,76M -1.69% 17/08/2026 $0,03540 $0,03590 $0,03500
$0,03570 $101,73K $43,60M +0.85% 16/08/2026 $0,03580 $0,03650 $0,03520
$0,03540 $90,60K $43,21M -1.12% 15/08/2026 $0,03570 $0,03630 $0,03540
$0,03580 $137,11K $43,68M +0.28% 14/08/2026 $0,03650 $0,03740 $0,03510
$0,03570 $185,45K $43,54M -2.19% 13/08/2026 $0,03550 $0,03790 $0,03550
$0,03640 $302,36K $44,37M +2.54% 12/08/2026 $0,03600 $0,03660 $0,03490
$0,03540 $137,37K $43,13M -1.67% 11/08/2026 $0,03650 $0,03700 $0,03530
$0,03600 $147,18K $43,84M -1.37% 10/08/2026 $0,03700 $0,03770 $0,03640
$0,03650 $150,27K $44,43M -1.35% 09/08/2026 $0,03710 $0,03780 $0,03690
$0,03700 $177,27K $45,02M -0.27% 08/08/2026 $0,03600 $0,03710 $0,03590
$0,03710 $143,97K $45,12M +3.06% 07/08/2026 $0,03670 $0,03740 $0,03590
$0,03610 $310,65K $43,89M -1.63% 06/08/2026 $0,03650 $0,03690 $0,03600
$0,03660 $228,92K $44,47M +0.27% 05/08/2026 $0,03640 $0,03710 $0,03620
$0,03650 $179,33K $44,33M +0.27% 04/08/2026 $0,03650 $0,03740 $0,03550
$0,03640 $270,72K $44,19M -0.27% 03/08/2026 $0,03660 $0,03700 $0,03570
$0,03660 $167,32K $44,41M +0.00% 02/08/2026 $0,03650 $0,03750 $0,03600
$0,03660 $169,40K $44,39M +0.27% 01/08/2026 $0,03680 $0,03750 $0,03620
$0,03650 $87,14K $44,25M -0.82% 31/07/2026 $0,03710 $0,03750 $0,03660
$0,03670 $138,95K $44,47M -1.08% 30/07/2026 $0,03670 $0,03810 $0,03650
$0,03710 $155,62K $44,94M +1.09% 29/07/2026 $0,03820 $0,03830 $0,03610
$0,03670 $342,35K $44,43M -3.93% 28/07/2026 $0,03850 $0,03880 $0,03760
$0,03820 $154,39K $46,23M -0.78% 27/07/2026 $0,04150 $0,04150 $0,03820
$0,03860 $203,65K $46,69M -6.99% 26/07/2026 $0,04080 $0,04150 $0,04060
$0,04150 $64,90K $50,17M +1.72% 25/07/2026 $0,04020 $0,04090 $0,04020
$0,04080 $60,92K $49,30M +1.49% 24/07/2026 $0,04040 $0,04090 $0,03990
$0,04010 $94,87K $48,43M -0.74% 23/07/2026 $0,04190 $0,04230 $0,04030
$0,04040 $128,43K $48,78M -3.58% 22/07/2026 $0,04140 $0,04250 $0,04110
$0,04190 $293,65K $50,56M +1.21% 21/07/2026 $0,04080 $0,04180 $0,04070
$0,04140 $144,05K — +1.47% 20/07/2026 $0,04020 $0,04130 $0,03950
$0,04070 $168,18K $49,07M +1.24% 19/07/2026 $0,04050 $0,04100 $0,03970
$0,04020 $98,82K $48,44M -0.74% 18/07/2026 $0,04070 $0,04080 $0,04010
$0,04050 $120,34K $48,78M -0.49% 17/07/2026 $0,04180 $0,04200 $0,04020
$0,04070 $172,47K $49,00M -2.63% 16/07/2026 $0,04230 $0,04260 $0,04140
$0,04180 $137,80K $50,30M -1.18% 15/07/2026 $0,04230 $0,04270 $0,04160
$0,04230 $127,74K $50,88M +0.00% 14/07/2026 $0,04190 $0,04280 $0,04130
$0,04230 $182,92K — +0.95% 13/07/2026 $0,04230 $0,04410 $0,04060
$0,04190 $717,75K — -0.95% 12/07/2026 $0,04220 $0,04560 $0,04160
$0,04230 $892,04K — +0.24% 11/07/2026 $0,04170 $0,04410 $0,04160
$0,04220 $235,21K $50,66M +1.20% 10/07/2026 $0,04120 $0,04240 $0,04100
$0,04180 $192,11K $50,16M +1.46% 09/07/2026 $0,04100 $0,04160 $0,04080
$0,04120 $130,23K $49,41M +0.49% 08/07/2026 $0,04190 $0,04220 $0,04040
$0,04090 $209,65K $49,03M -2.39% 07/07/2026 $0,04350 $0,04420 $0,04150
$0,04180 $324,33K $50,09M -3.91% 06/07/2026 $0,04330 $0,04400 $0,04140
$0,04350 $305,28K $52,10M +0.46% 05/07/2026 $0,04380 $0,04410 $0,04270
$0,04320 $166,32K $51,72M -1.37% 04/07/2026 $0,04390 $0,04480 $0,04310
$0,04380 $236,40K $52,41M -0.23% 03/07/2026 $0,04270 $0,04420 $0,04240
$0,04390 $255,55K $52,50M +2.81% 02/07/2026 $0,04150 $0,04330 $0,04110
$0,04270 $333,51K $51,04M +2.89% 01/07/2026 $0,04020 $0,04210 $0,03950
$0,04150 $359,53K $49,59M +3.23% 30/06/2026 $0,04240 $0,04280 $0,04010
$0,04010 $317,65K $47,89M -5.42% 29/06/2026 $0,04210 $0,04570 $0,04050
$0,04240 $805,65K $50,61M +0.71% 28/06/2026 $0,04200 $0,04330 $0,04110
$0,04210 $223,06K $50,23M +0.24% 27/06/2026 $0,04090 $0,04350 $0,04040
$0,04200 $425,72K $50,09M +2.69% 26/06/2026 $0,04010 $0,04200 $0,03850
$0,04090 $331,38K — +2.00% 25/06/2026 $0,04110 $0,04200 $0,03790
$0,04020 $537,19K — -2.19% 24/06/2026 $0,04180 $0,04240 $0,03880
$0,04100 $314,16K — -1.91% 23/06/2026 $0,04270 $0,04320 $0,04040
$0,04170 $275,99K — -2.34% 22/06/2026 $0,04410 $0,04560 $0,04250
$0,04270 $349,01K $50,81M -3.17% 21/06/2026 $0,04600 $0,04650 $0,04390
$0,04410 $258,26K $52,45M -4.13% 20/06/2026 $0,04530 $0,04640 $0,04390
$0,04610 $318,63K $54,80M +1.77% 19/06/2026 $0,04460 $0,04730 $0,04450
$0,04540 $716,17K $53,94M +1.79% 18/06/2026 $0,04750 $0,04750 $0,04320
$0,04470 $445,25K $53,09M -5.89% 17/06/2026 $0,04580 $0,04940 $0,04570
$0,04750 $1,35M $56,39M +3.71% 16/06/2026 $0,04620 $0,04680 $0,04470
$0,04580 $250,12K $54,34M -0.87% 15/06/2026 $0,04680 $0,04760 $0,04570
$0,04620 $463,31K $54,79M -1.28% 14/06/2026 $0,04880 $0,05060 $0,04500
$0,04670 $2,02M $55,36M -4.30% 13/06/2026 $0,04370 $0,05460 $0,04350
$0,04880 $6,95M $57,82M +11.67% 12/06/2026 $0,04330 $0,04380 $0,04210
$0,04360 $388,53K $51,63M +0.69% 11/06/2026 $0,04120 $0,04390 $0,04120
$0,04330 $311,92K $51,26M +5.10% 10/06/2026 $0,04260 $0,04330 $0,04030
$0,04130 $305,20K $48,87M -3.05% 09/06/2026 $0,04430 $0,04450 $0,04170
$0,04260 $339,06K — -3.84% 08/06/2026 $0,04230 $0,04550 $0,04110
$0,04420 $374,82K $52,25M +4.49% 07/06/2026 $0,04170 $0,04340 $0,04040
$0,04230 $266,35K $49,98M +1.44% 06/06/2026 $0,04230 $0,04260 $0,03930
$0,04160 $317,12K $49,13M -1.65% 05/06/2026 $0,04610 $0,04620 $0,03940
$0,04220 $668,49K $49,81M -8.46% 04/06/2026 $0,05040 $0,05120 $0,04520
$0,04610 $464,67K $54,39M -8.53% 03/06/2026 $0,04940 $0,05280 $0,04920
$0,05040 $538,79K $59,43M +2.02% 02/06/2026 $0,05470 $0,05490 $0,04850
$0,04940 $603,36K $58,23M -9.69% 01/06/2026 $0,05470 $0,05550 $0,05230
$0,05470 $444,80K $64,45M +0.00% 31/05/2026 $0,05400 $0,05520 $0,05230
$0,05480 $317,01K $64,53M +1.48% 30/05/2026 $0,05580 $0,05650 $0,05340
$0,05390 $904,63K $63,44M -3.41% 29/05/2026 $0,05140 $0,05960 $0,05010
$0,05600 $2,10M $65,88M +8.95% 28/05/2026 $0,05350 $0,05380 $0,05040
$0,05130 $561,97K $60,33M -4.11% 27/05/2026 $0,05690 $0,05780 $0,05270
$0,05350 $599,09K $62,88M -5.98% 26/05/2026 $0,05860 $0,05910 $0,05630
$0,05690 $499,13K $66,85M -2.90% 25/05/2026 $0,05710 $0,06020 $0,05680
$0,05880 $676,48K $69,05M +2.98% 24/05/2026 $0,05960 $0,05970 $0,05590
$0,05710 $415,66K $67,02M -4.19% 23/05/2026 $0,05800 $0,06100 $0,05590
$0,05960 $755,33K $69,92M +2.76% 22/05/2026 $0,06160 $0,06390 $0,05760
$0,05810 $738,68K $68,13M -5.68% 21/05/2026 $0,05990 $0,06460 $0,05890
$0,06160 $1,03M $72,20M +2.84% 20/05/2026 $0,05830 $0,06150 $0,05720
$0,05990 $1,00M $70,17M +2.74% 19/05/2026 $0,05840 $0,06170 $0,05780
$0,05820 $980,19K $68,15M -0.34% 18/05/2026 $0,05790 $0,05940 $0,05670
$0,05840 $442,80K $68,35M +0.86% 17/05/2026 $0,06040 $0,06150 $0,05650
$0,05780 $530,02K $67,61M -4.30% 16/05/2026 $0,06400 $0,06470 $0,05840
$0,06040 $941,50K $70,62M -5.62% 15/05/2026 $0,06630 $0,06890 $0,06150
$0,06410 $899,50K $74,91M -3.32% 14/05/2026 $0,06570 $0,06810 $0,06300
$0,06620 $973,84K $77,33M +0.76% 13/05/2026 $0,07160 $0,07220 $0,06550
$0,06570 $1,03M $76,71M -8.24% 12/05/2026 $0,07230 $0,07230 $0,06810
$0,07160 $1,04M $83,56M -0.97% 11/05/2026 $0,07510 $0,07520 $0,07170
$0,07230 $1,02M $84,33M -3.73% 10/05/2026 $0,07450 $0,07660 $0,07260
$0,07510 $960,77K $87,56M +0.81% 09/05/2026 $0,07460 $0,07740 $0,07360
$0,07460 $1,08M $86,93M +0.00% 08/05/2026 $0,06990 $0,07540 $0,06880
$0,07480 $1,65M $87,12M +7.01% 07/05/2026 $0,07290 $0,07630 $0,06880
$0,06990 $1,95M $81,38M -4.12% 06/05/2026 $0,08030 $0,08060 $0,07250
$0,07290 $1,47M $84,83M -9.22% 05/05/2026 $0,08240 $0,08320 $0,07650
$0,08050 $2,77M $93,63M -2.31% 04/05/2026 $0,07170 $0,09170 $0,07140
$0,08230 $8,39M $95,68M +14.78% 03/05/2026 $0,07620 $0,08350 $0,07140
$0,07180 $5,48M $83,43M -5.77% 02/05/2026 $0,06830 $0,07830 $0,06510
$0,07620 $4,43M $88,50M +11.57% 01/05/2026 $0,06150 $0,07240 $0,06060
$0,06840 $6,29M $79,40M +11.22% 30/04/2026 $0,06180 $0,06380 $0,05860
$0,06160 $1,28M $71,47M -0.32% 29/04/2026 $0,05930 $0,07040 $0,05820
$0,06190 $6,98M $71,79M +4.38% 28/04/2026 $0,05590 $0,06100 $0,05480
$0,05930 $2,12M $68,74M +6.08% 27/04/2026 $0,05700 $0,06130 $0,05370
$0,05600 $2,38M $64,88M -1.75% 26/04/2026 $0,05640 $0,05810 $0,05510
$0,05700 $808,46K $66,01M +1.06% 25/04/2026 $0,06150 $0,06190 $0,05570
$0,05640 $1,32M $65,28M -8.29% 24/04/2026 $0,05920 $0,06160 $0,05700
$0,06150 $1,65M $71,15M +3.89% 23/04/2026 $0,05630 $0,06590 $0,05630
$0,05920 $4,91M $68,46M +5.15% 22/04/2026 $0,05540 $0,05860 $0,05410
$0,05630 $1,54M $65,07M +1.62% 21/04/2026 $0,05430 $0,06190 $0,05430
$0,05530 $3,88M $63,89M +1.84% 20/04/2026 $0,05670 $0,05890 $0,05360
$0,05430 $1,70M $62,70M -4.23% 19/04/2026 $0,06220 $0,06390 $0,05600
$0,05670 $1,59M $65,44M -8.84% 18/04/2026 $0,05590 $0,07060 $0,05570
$0,06230 $10,84M $71,87M +11.45% 17/04/2026 $0,06720 $0,07670 $0,05570
$0,05590 $8,38M $64,45M -16.82% 16/04/2026 $0,04650 $0,08000 $0,04640
$0,06730 $24,54M $77,56M +44.73% 15/04/2026 $0,04530 $0,04690 $0,04530
$0,04640 $1,39M $53,45M +2.43% 14/04/2026 $0,04720 $0,04770 $0,04460
$0,04530 $1,30M $52,16M -4.03% 13/04/2026 $0,04400 $0,04770 $0,04370
$0,04730 $2,25M $54,43M +7.50% 12/04/2026 $0,04640 $0,04660 $0,04380
$0,04390 $790,48K $50,49M -5.39% 11/04/2026 $0,04670 $0,04720 $0,04560
$0,04640 $758,01K $53,34M -0.64% 10/04/2026 $0,04650 $0,04730 $0,04570
$0,04670 $506,67K $53,66M +0.43% 09/04/2026 $0,04590 $0,04750 $0,04530
$0,04640 $827,09K $53,29M +1.09% 08/04/2026 $0,04750 $0,04860 $0,04580
$0,04600 $432,40K $52,81M -3.16% 07/04/2026 $0,04610 $0,04760 $0,04400
$0,04750 $839,70K $54,50M +3.04% 06/04/2026 $0,04380 $0,05400 $0,04380
$0,04630 $6,05M $53,10M +5.71% 05/04/2026 $0,04470 $0,04470 $0,04250
$0,04370 $401,70K $50,09M -2.24% 04/04/2026 $0,04310 $0,04500 $0,04270
$0,04460 $547,97K $51,10M +3.48% 03/04/2026 $0,04390 $0,04510 $0,04270
$0,04310 $747,14K $49,36M -1.82% 02/04/2026 $0,04720 $0,04790 $0,04310
$0,04390 $1,21M — -6.99% 01/04/2026 $0,04730 $0,04810 $0,04660
$0,04720 $443,37K $54,00M -0.21% 31/03/2026 $0,04640 $0,04790 $0,04570
$0,04730 $384,50K $54,09M +1.94% 30/03/2026 $0,04660 $0,04850 $0,04580
$0,04640 $353,45K $53,03M -0.43% 29/03/2026 $0,04810 $0,04820 $0,04470
$0,04650 $503,20K — -3.33% 28/03/2026 $0,04700 $0,04940 $0,04580
$0,04810 $409,85K $54,92M +2.34% 27/03/2026 $0,04760 $0,04970 $0,04680
$0,04700 $601,59K $53,64M -1.26% 26/03/2026 $0,05080 $0,05080 $0,04710
$0,04770 $686,04K $54,41M -6.10% 25/03/2026 $0,05040 $0,05750 $0,05030
$0,05080 $3,53M $57,92M +0.79% 24/03/2026 $0,05020 $0,05050 $0,04850
$0,05030 $303,00K $57,33M +0.20% 23/03/2026 $0,04890 $0,05060 $0,04770
$0,05010 $612,08K — +2.45% 22/03/2026 $0,05190 $0,05230 $0,04820
$0,04890 $461,04K — -5.78% 21/03/2026 $0,05260 $0,05390 $0,05150
$0,05190 $447,61K $59,06M -1.33% 20/03/2026 $0,05200 $0,05330 $0,05170
$0,05260 $613,41K $59,83M +1.15% 19/03/2026 $0,05440 $0,05450 $0,05120
$0,05210 $673,49K $59,24M -4.23% 18/03/2026 $0,05800 $0,06060 $0,05300
$0,05450 $1,96M $61,94M -6.03% 17/03/2026 $0,05780 $0,06020 $0,05610
$0,05800 $1,20M $65,88M +0.35% 16/03/2026 $0,05570 $0,05810 $0,05540
$0,05780 $640,85K — +3.77% 15/03/2026 $0,05480 $0,05600 $0,05420
$0,05560 $290,66K $63,09M +1.46% 14/03/2026 $0,05570 $0,05580 $0,05400
$0,05480 $245,42K $62,16M -1.62% 13/03/2026 $0,05610 $0,05800 $0,05530
$0,05580 $541,59K $63,26M -0.53% 12/03/2026 $0,05390 $0,05730 $0,05380
$0,05620 $1,48M $63,68M +4.27% 11/03/2026 $0,05320 $0,05480 $0,05210
$0,05380 $440,75K $60,94M +1.13% 10/03/2026 $0,05290 $0,05450 $0,05260
$0,05320 $562,95K $60,23M +0.57% 09/03/2026 $0,05200 $0,05470 $0,05180
$0,05290 $723,45K — +1.73% 08/03/2026 $0,05290 $0,05350 $0,05110
$0,05200 $739,01K $58,81M -1.70% 07/03/2026 $0,05530 $0,05620 $0,05270
$0,05290 $863,89K $59,80M -4.34% 06/03/2026 $0,05380 $0,05700 $0,05320
$0,05530 $1,60M $62,49M +2.79% 05/03/2026 $0,05500 $0,05520 $0,05250
$0,05380 $617,28K $60,76M -2.18% 04/03/2026 $0,05280 $0,05560 $0,05210
$0,05510 $787,06K $62,20M +4.36% 03/03/2026 $0,05440 $0,05460 $0,05170
$0,05280 $932,28K — -2.94% 02/03/2026 $0,05290 $0,05590 $0,05240
$0,05440 $540,42K $61,36M +2.84% 01/03/2026 $0,05500 $0,05600 $0,05160
$0,05290 $668,31K $59,64M -3.82% 28/02/2026 $0,05580 $0,05670 $0,05090
$0,05500 $1,38M $61,97M -1.43% 27/02/2026 $0,05700 $0,05760 $0,05450
$0,05590 $1,99M $62,96M -1.93% 26/02/2026 $0,05910 $0,06070 $0,05540
$0,05710 $4,34M — -3.38% 25/02/2026 $0,05060 $0,07050 $0,05040
$0,05910 $12,02M — +16.80% 24/02/2026 $0,05160 $0,05200 $0,04940
$0,05050 $642,01K $56,80M -2.13% 23/02/2026 $0,05320 $0,05440 $0,05040
$0,05160 $538,78K $58,00M -3.01% 22/02/2026 $0,05580 $0,05590 $0,05270
$0,05320 $441,87K $59,77M -4.66% 21/02/2026 $0,05620 $0,05670 $0,05520
$0,05580 $301,81K $62,66M -0.71% 20/02/2026 $0,05500 $0,05800 $0,05450
$0,05630 $678,46K $63,19M +2.36% 19/02/2026 $0,05730 $0,05830 $0,05410
$0,05500 $549,42K $61,71M -4.01% 18/02/2026 $0,06090 $0,06100 $0,05700
$0,05740 $380,25K $64,37M -5.75% 17/02/2026 $0,06130 $0,06200 $0,05980
$0,06100 $426,77K $68,37M -0.49% 16/02/2026 $0,06150 $0,06250 $0,05950
$0,06140 $445,80K $68,78M -0.16% 15/02/2026 $0,06360 $0,06780 $0,06010
$0,06160 $1,51M $68,97M -3.14% 14/02/2026 $0,06150 $0,06400 $0,06120
$0,06360 $448,88K $71,18M +3.41% 13/02/2026 $0,05930 $0,06180 $0,05810
$0,06160 $1,17M — +3.88% 12/02/2026 $0,06020 $0,06520 $0,05810
$0,05940 $2,12M $66,41M -1.33% 11/02/2026 $0,05960 $0,06060 $0,05550
$0,06030 $843,07K $67,39M +1.17% 10/02/2026 $0,05930 $0,06330 $0,05800
$0,05950 $1,75M $66,46M +0.34% 09/02/2026 $0,05750 $0,06090 $0,05570
$0,05910 $911,91K $65,98M +2.78% 08/02/2026 $0,05900 $0,06050 $0,05690
$0,05740 $513,03K $64,05M -2.71% 07/02/2026 $0,05960 $0,06330 $0,05660
$0,05910 $1,30M $65,92M -0.84% 06/02/2026 $0,05500 $0,06120 $0,04990
$0,05960 $1,35M $66,44M +8.36% 05/02/2026 $0,06460 $0,06460 $0,05390
$0,05480 $1,73M $61,06M -15.17% 04/02/2026 $0,06430 $0,07120 $0,06330
$0,06480 $2,69M $72,17M +0.78% 03/02/2026 $0,06200 $0,07380 $0,06130
$0,06430 $4,71M $71,57M +3.71% 02/02/2026 $0,06170 $0,06570 $0,05970
$0,06200 $1,12M $68,98M +0.49% 01/02/2026 $0,06600 $0,06880 $0,06060
$0,06160 $1,38M $68,50M -6.67% 31/01/2026 $0,07340 $0,07690 $0,06030
$0,06600 $2,29M $73,36M -10.08% 30/01/2026 $0,07570 $0,07650 $0,06980
$0,07350 $2,43M $81,65M -2.91% 29/01/2026 $0,08680 $0,08760 $0,07360
$0,07560 $2,27M $83,94M -12.90% 28/01/2026 $0,08780 $0,09380 $0,08260
$0,08680 $5,56M $96,33M -1.14% 27/01/2026 $0,08340 $0,1080 $0,08000
$0,08780 $18,86M $97,39M +5.28% 26/01/2026 $0,08420 $0,08460 $0,07100
$0,08350 $4,16M $92,58M -0.83% 25/01/2026 $0,07020 $0,09800 $0,06770
$0,08410 $14,81M $93,20M +19.80% 24/01/2026 $0,06700 $0,07090 $0,06580
$0,07020 $1,19M $77,76M +4.78% 23/01/2026 $0,06420 $0,07060 $0,06410
$0,06700 $1,64M $74,17M +4.36% 22/01/2026 $0,06470 $0,06610 $0,06250
$0,06420 $503,01K $71,04M -0.77% 21/01/2026 $0,06420 $0,06700 $0,06220
$0,06460 $823,40K $71,45M +0.62% 20/01/2026 $0,07000 $0,07030 $0,06390
$0,06410 $912,02K $70,86M -8.43% 19/01/2026 $0,07270 $0,07270 $0,06490
$0,07010 $1,20M $77,45M -3.58% 18/01/2026 $0,07810 $0,08040 $0,07270
$0,07270 $1,42M $80,29M -6.91% 17/01/2026 $0,07580 $0,07990 $0,07420
$0,07800 $1,51M $86,10M +2.90% 16/01/2026 $0,07450 $0,07610 $0,07320
$0,07580 $568,55K $83,63M +1.74% 15/01/2026 $0,07950 $0,07950 $0,07290
$0,07450 $1,17M $82,16M -6.29% 14/01/2026 $0,07580 $0,08800 $0,07530
$0,07940 $3,32M $87,52M +4.75% 13/01/2026 $0,07070 $0,07670 $0,07070
$0,07560 $838,95K $83,29M +6.93% 12/01/2026 $0,07150 $0,07330 $0,06920
$0,07070 $475,41K $77,85M -1.12% 11/01/2026 $0,07420 $0,07550 $0,07060
$0,07150 $541,15K $78,69M -3.64% 10/01/2026 $0,07530 $0,07590 $0,07350
$0,07430 $344,37K $81,73M -1.33% 09/01/2026 $0,07510 $0,07890 $0,07450
$0,07530 $861,80K $82,79M +0.27% 08/01/2026 $0,07640 $0,07710 $0,07280
$0,07510 $637,83K $82,53M -1.70% 07/01/2026 $0,08220 $0,08240 $0,07580
$0,07640 $649,94K $83,92M -7.06% 06/01/2026 $0,07940 $0,08370 $0,07800
$0,08220 $1,06M $90,25M +3.53% 05/01/2026 $0,07740 $0,08040 $0,07580
$0,07940 $792,01K $87,13M +2.58% 04/01/2026 $0,07520 $0,07910 $0,07500
$0,07730 $627,61K $84,78M +2.79% 03/01/2026 $0,07470 $0,07550 $0,07190
$0,07510 $614,85K $82,33M +0.54% 02/01/2026 $0,07220 $0,07500 $0,07150
$0,07470 $752,12K $81,85M +3.46% 01/01/2026 $0,06890 $0,07290 $0,06830
$0,07220 $612,72K $79,07M +4.79% 31/12/2025 $0,06960 $0,07010 $0,06660
$0,06900 $788,98K $75,53M -0.86% 30/12/2025 $0,07030 $0,07090 $0,06770
$0,06950 $664,49K $76,04M -1.14% 29/12/2025 $0,07210 $0,07460 $0,06990
$0,07030 $1,35M $76,87M -2.50% 28/12/2025 $0,07490 $0,07490 $0,07200
$0,07210 $984,38K $78,80M -3.74% 27/12/2025 $0,07190 $0,07820 $0,07170
$0,07490 $1,71M $81,82M +4.17% 26/12/2025 $0,07160 $0,07380 $0,07050
$0,07180 $744,90K $78,40M +0.28% 25/12/2025 $0,07370 $0,07560 $0,07160
$0,07170 $1,03M $78,25M -2.71% 24/12/2025 $0,07660 $0,07680 $0,07270
$0,07370 $1,25M $80,39M -3.79% 23/12/2025 $0,08040 $0,08090 $0,07570
$0,07660 $1,54M $83,51M -4.73% 22/12/2025 $0,08300 $0,08480 $0,07970
$0,08040 $1,78M $87,61M -3.13% 21/12/2025 $0,08940 $0,08970 $0,08120
$0,08290 $1,42M $90,29M -7.27% 20/12/2025 $0,09050 $0,09330 $0,08860
$0,08960 $1,25M $97,54M -0.99% 19/12/2025 $0,08620 $0,09270 $0,08230
$0,09060 $2,57M $98,58M +5.10% 18/12/2025 $0,09520 $0,09550 $0,08600
$0,08610 $1,99M $93,64M -9.56% 17/12/2025 $0,1099 $0,1101 $0,09460
$0,09520 $2,58M $103,49M -13.38% 16/12/2025 $0,1191 $0,1249 $0,1076
$0,1098 $4,49M $119,32M -7.81% 15/12/2025 $0,1386 $0,1404 $0,1182
$0,1193 $5,66M $129,59M -13.92% 14/12/2025 $0,1347 $0,1639 $0,1335
$0,1387 $8,99M $150,60M +2.97% 13/12/2025 $0,1424 $0,1449 $0,1332
$0,1347 $2,75M $146,19M -5.41% 12/12/2025 $0,1218 $0,1580 $0,1190
$0,1425 $12,30M $154,59M +17.00% 11/12/2025 $0,1304 $0,1305 $0,1213
$0,1218 $2,47M $132,08M -6.60% 10/12/2025 $0,1294 $0,1600 $0,1268
$0,1303 $16,04M $141,24M +0.70% 09/12/2025 $0,1113 $0,1361 $0,1087
$0,1295 $5,14M $140,32M +16.35% 08/12/2025 $0,1101 $0,1162 $0,1098
$0,1113 $487,20K $120,53M +1.09% 07/12/2025 $0,1144 $0,1159 $0,1074
$0,1102 $414,29K — -3.67% 06/12/2025 $0,1130 $0,1172 $0,1123
$0,1144 $527,26K — +1.24% 05/12/2025 $0,1167 $0,1173 $0,1096
$0,1130 $871,66K $122,18M -3.17% 04/12/2025 $0,1211 $0,1223 $0,1157
$0,1166 $495,14K $126,01M -3.72% 03/12/2025 $0,1212 $0,1240 $0,1169
$0,1210 $705,96K $130,69M -0.17% 02/12/2025 $0,1053 $0,1233 $0,1053
$0,1211 $1,62M $130,73M +15.00% 01/12/2025 $0,1198 $0,1206 $0,1051
$0,1051 $1,57M $113,40M -12.27% 30/11/2025 $0,1239 $0,1250 $0,1196
$0,1199 $1,23M $129,30M -3.23% 29/11/2025 $0,1295 $0,1305 $0,1238
$0,1239 $644,88K $133,54M -4.32% 28/11/2025 $0,1327 $0,1364 $0,1285
$0,1295 $620,88K $139,51M -2.41% 27/11/2025 $0,1332 $0,1354 $0,1302
$0,1326 $1,06M $142,77M -0.45% 26/11/2025 $0,1329 $0,1354 $0,1273
$0,1331 $736,83K $143,23M +0.15% 25/11/2025 $0,1324 $0,1340 $0,1287
$0,1329 $447,92K $142,94M +0.38% 24/11/2025 $0,1280 $0,1346 $0,1257
$0,1323 $556,95K $142,22M +3.36% 23/11/2025 $0,1311 $0,1348 $0,1278
$0,1280 $693,13K $137,53M -2.36% 22/11/2025 $0,1269 $0,1336 $0,1218
$0,1311 $1,41M $140,78M +3.31% 21/11/2025 $0,1335 $0,1400 $0,1202
$0,1268 $1,90M $136,09M -5.02% 20/11/2025 $0,1397 $0,1476 $0,1309
$0,1335 $1,82M $143,20M -4.44% 19/11/2025 $0,1379 $0,1417 $0,1287
$0,1396 $1,20M — +1.23% 18/11/2025 $0,1338 $0,1403 $0,1314
$0,1379 $711,07K — +3.06% 17/11/2025 $0,1373 $0,1417 $0,1304
$0,1337 $975,37K — -2.62% 16/11/2025 $0,1417 $0,1913 $0,1336
$0,1373 $1,48M — -3.11% 15/11/2025 $0,1425 $0,1487 $0,1408
$0,1416 $583,63K — -0.63% 14/11/2025 $0,1493 $0,1506 $0,1401
$0,1426 $1,23M — -4.49% 13/11/2025 $0,1553 $0,1613 $0,1440
$0,1494 $1,16M — -3.80% 12/11/2025 $0,1590 $0,1660 $0,1525
$0,1552 $1,09M — -2.39% 11/11/2025 $0,1717 $0,1757 $0,1585
$0,1590 $1,01M — -7.40% 10/11/2025 $0,1716 $0,1751 $0,1672
$0,1716 $1,10M — +0.00% 09/11/2025 $0,1738 $0,1756 $0,1644
$0,1716 $1,03M — -1.27% 08/11/2025 $0,1853 $0,1883 $0,1670
$0,1738 $2,48M — -6.21% 07/11/2025 $0,1545 $0,1880 $0,1522
$0,1853 $2,33M — +19.94% 06/11/2025 $0,1589 $0,1593 $0,1459
$0,1544 $1,14M — -2.83% 05/11/2025 $0,1521 $0,1608 $0,1479
$0,1590 $1,61M — +4.54% 04/11/2025 $0,1592 $0,1627 $0,1444
$0,1521 $2,20M — -4.46% 03/11/2025 $0,1819 $0,1819 $0,1512
$0,1592 $2,39M — -12.48% 02/11/2025 $0,1810 $0,1973 $0,1783
$0,1818 $3,48M $175,62M +0.44% 01/11/2025 $0,1654 $0,1812 $0,1645
$0,1810 $1,24M — +9.43%
Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.
Scansiona con il telefono per scaricare l'app