CoinXview PortafoglioApp
IT
Coin: 1249Exchange: 22Capitalizzazione: $2,62T +0,56%Vol 24h: $19,72BDominanza: BTC 58,3% ETH 10,5%Gas ETH: 0,05 gweiPaura e avidità: 50/100

Lịch sử giá BITBOARD

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

Rendimenti mensili BITBOARD

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-46%-30%-25%-56%+26%-50%-18%-35%-12%-1,0%+2,9%—-96%
2025-50%+84%-71%+584%-4,9%+27%-24%+291%-33%-23%+77%-28%+340%
2024———————————-55%-55%
Media mensile-48%+27%-48%+264%+11%-12%-21%+128%-22%-12%—-42%
Anni in rialzo0/21/20/21/21/21/20/21/20/20/2—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)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
06/11/2026$0,00007170$0,00007470$0,00007055 $0,00007360$14,42K$12,27K+2.65%
05/11/2026$0,00006940$0,00007390$0,00006288 $0,00007170$15,79K$11,96K+3.31%
04/11/2026$0,00007110$0,00007320$0,00006590 $0,00006930$10,25K$11,56K-2.53%
03/11/2026$0,00007240$0,00007410$0,00007110 $0,00007110$8,63K$11,86K-1.80%
02/11/2026$0,00007190$0,00007410$0,00007110 $0,00007240$10,35K$12,07K+0.70%
01/11/2026$0,00007150$0,00007618$0,00007041 $0,00007190$11,31K$11,99K+0.56%
31/10/2026$0,00006940$0,00007360$0,00006800 $0,00007160$12,80K$11,94K+3.17%
30/10/2026$0,00007590$0,00008278$0,00006801 $0,00006940$17,25K$11,57K-8.56%
29/10/2026$0,00007540$0,00007800$0,00007511 $0,00007600$10,66K$12,67K+0.80%
28/10/2026$0,00007370$0,00007880$0,00007298 $0,00007540$10,82K$12,57K+2.31%
27/10/2026$0,00007620$0,00007990$0,00007302 $0,00007331$13,08K$12,22K-3.79%
26/10/2026$0,00007619$0,00007670$0,00007381 $0,00007639$9,74K$12,74K+0.26%
25/10/2026$0,00007530$0,00007638$0,00007302 $0,00007619$8,52K$12,71K+1.18%
24/10/2026$0,00007109$0,00008250$0,00007049 $0,00007520$15,09K$12,54K+5.78%
23/10/2026$0,00006830$0,00007210$0,00006808 $0,00007100$10,68K$11,84K+3.95%
22/10/2026$0,00007120$0,00007590$0,00006656 $0,00006830$12,95K$11,39K-4.07%
21/10/2026$0,00007590$0,00007630$0,00006991 $0,00007120$11,61K$11,87K-6.19%
20/10/2026$0,00007680$0,00007869$0,00007410 $0,00007600$12,75K$12,67K-1.04%
19/10/2026$0,00007490$0,00007948$0,00007403 $0,00007670$12,20K$12,79K+2.40%
18/10/2026$0,00007180$0,00008018$0,00007061 $0,00007490$17,47K$12,49K+4.32%
17/10/2026$0,00007120$0,00007250$0,00007041 $0,00007180$9,66K$11,97K+0.84%
16/10/2026$0,00007370$0,00007390$0,00007001 $0,00007139$9,16K$11,90K-3.13%
15/10/2026$0,00007335$0,00007584$0,00007140 $0,00007370$9,98K$12,29K+0.48%
14/10/2026$0,00007440$0,00007558$0,00007121 $0,00007346$12,35K$12,25K-1.26%
13/10/2026$0,00007521$0,00007545$0,00006780 $0,00007430$13,60K$12,39K-1.21%
12/10/2026$0,00008190$0,00008220$0,00006950 $0,00007529$14,02K$12,55K-8.07%
11/10/2026$0,00007800$0,00008399$0,00007221 $0,00008200$13,85K$13,67K+5.13%
10/10/2026$0,00007470$0,00008018$0,00007379 $0,00007800$15,82K$13,01K+4.42%
09/10/2026$0,00007740$0,00007950$0,00007341 $0,00007470$14,57K$12,46K-3.49%
08/10/2026$0,00007590$0,00008359$0,00007510 $0,00007730$20,64K—+1.84%
07/10/2026$0,00007710$0,00007800$0,00007501 $0,00007599$9,02K—-1.44%
06/10/2026$0,00007560$0,00008400$0,00007441 $0,00007720$16,95K—+2.12%
05/10/2026$0,00007450$0,00008087$0,00007301 $0,00007570$19,02K—+1.61%
04/10/2026$0,00007930$0,00008790$0,00006870 $0,00007460$19,61K—-5.93%
03/10/2026$0,00007930$0,00009980$0,00007801 $0,00007920$17,78K—-0.13%
02/10/2026$0,00008210$0,00008250$0,00007761 $0,00007930$9,34K—-3.41%
01/10/2026$0,00007234$0,00008700$0,00007181 $0,00008210$12,64K—+13.49%
30/09/2026$0,00007020$0,00007500$0,00007001 $0,00007240$10,89K—+3.13%
29/09/2026$0,00007390$0,00007500$0,00006921 $0,00007020$11,07K—-5.01%
28/09/2026$0,00007260$0,00007989$0,00007000 $0,00007400$17,67K—+1.93%
27/09/2026$0,00007480$0,00007640$0,00007151 $0,00007231$13,08K—-3.33%
26/09/2026$0,00007641$0,00007848$0,00007400 $0,00007480$9,93K—-2.11%
25/09/2026$0,00007601$0,00007929$0,00007550 $0,00007642$9,63K—+0.54%
24/09/2026$0,00007500$0,00007688$0,00007419 $0,00007608$10,02K—+1.44%
23/09/2026$0,00007270$0,00008570$0,00007000 $0,00007500$21,14K—+3.16%
22/09/2026$0,00008070$0,00008113$0,00006120 $0,00007270$16,21K—-9.91%
21/09/2026$0,00008850$0,0001126$0,00007933 $0,00008070$19,93K—-8.81%
20/09/2026$0,00006970$0,00008850$0,00006720 $0,00008844$19,35K—+26.89%
19/09/2026$0,00007690$0,00007710$0,00005500 $0,00006940$18,74K—-9.75%
18/09/2026$0,00007490$0,00007945$0,00007320 $0,00007690$13,79K—+2.67%
17/09/2026$0,00007310$0,00007630$0,00007291 $0,00007480$10,86K—+2.33%
16/09/2026$0,00007500$0,00008750$0,00007280 $0,00007320$14,29K—-2.40%
15/09/2026$0,00007580$0,00007977$0,00007368 $0,00007500$10,69K—-1.06%
14/09/2026$0,00007600$0,00007647$0,00007431 $0,00007571$8,99K—-0.38%
13/09/2026$0,00007740$0,00008009$0,00007190 $0,00007600$15,35K—-1.81%
12/09/2026$0,00007889$0,00008010$0,00007569 $0,00007730$8,25K—-2.02%
11/09/2026$0,00007420$0,00008320$0,00007319 $0,00007880$10,36K—+6.20%
10/09/2026$0,00007220$0,00007567$0,00007163 $0,00007410$12,49K—+2.63%
09/09/2026$0,00007470$0,00007480$0,00007131 $0,00007229$7,67K—-3.23%
08/09/2026$0,00007750$0,00007765$0,00007211 $0,00007470$13,39K—-3.61%
07/09/2026$0,00007611$0,00007820$0,00007350 $0,00007760$11,47K—+1.96%
06/09/2026$0,00007540$0,00007759$0,00007480 $0,00007611$9,60K—+0.94%
05/09/2026$0,00007880$0,00007900$0,00007481 $0,00007530$8,40K—-4.44%
04/09/2026$0,00007730$0,00008433$0,00007252 $0,00007870$20,67K—+1.81%
03/09/2026$0,00007461$0,00007800$0,00007460 $0,00007730$10,20K—+3.61%
02/09/2026$0,00007610$0,00007680$0,00007301 $0,00007461$10,95K—-1.96%
01/09/2026$0,00008230$0,00008330$0,00007400 $0,00007610$13,21K—-7.53%
31/08/2026$0,00008320$0,00008413$0,00008051 $0,00008220$8,00K—-1.20%
30/08/2026$0,00008311$0,00008445$0,00008206 $0,00008310$9,61K—-0.01%
29/08/2026$0,00008231$0,00008474$0,00008200 $0,00008300$9,29K—+0.84%
28/08/2026$0,00007860$0,00008310$0,00007800 $0,00008241$11,35K—+4.85%
27/08/2026$0,00008140$0,00008610$0,00007801 $0,00007860$11,35K—-3.44%
26/08/2026$0,00008350$0,00008350$0,00008113 $0,00008130$10,29K—-2.63%
25/08/2026$0,00008720$0,00008999$0,00008150 $0,00008360$20,85K—-4.13%
24/08/2026$0,00008600$0,00009064$0,00008337 $0,00008730$12,11K—+1.51%
23/08/2026$0,00008480$0,00008720$0,00008410 $0,00008600$11,27K—+1.42%
22/08/2026$0,00008750$0,00009480$0,00008400 $0,00008490$14,83K—-2.97%
21/08/2026$0,00008700$0,00008829$0,00007699 $0,00008750$18,25K—+0.57%
20/08/2026$0,00008450$0,00008990$0,00008420 $0,00008700$17,47K—+2.96%
19/08/2026$0,00008550$0,00009900$0,00008016 $0,00008486$33,23K—-0.75%
18/08/2026$0,00008640$0,00008656$0,00008290 $0,00008550$10,99K—-1.04%
17/08/2026$0,00008590$0,00008650$0,00008501 $0,00008650$9,79K—+0.70%
16/08/2026$0,00008450$0,00009000$0,00008240 $0,00008609$13,88K—+1.88%
15/08/2026$0,00008580$0,00008977$0,00008150 $0,00008450$14,25K—-1.52%
14/08/2026$0,00009099$0,00009498$0,00007911 $0,00008586$31,62K—-5.64%
13/08/2026$0,00009870$0,0001000$0,00007771 $0,00009120$84,63K—-7.60%
12/08/2026$0,00009500$0,0001221$0,00007520 $0,00009880$76,33K—+4.00%
11/08/2026$0,0001327$0,0001391$0,00007380 $0,00009500$67,63K—-28.41%
10/08/2026$0,0001290$0,0001344$0,0001289 $0,0001328$21,05K—+2.95%
09/08/2026$0,0001274$0,0001303$0,0001257 $0,0001291$23,55K—+1.33%
08/08/2026$0,0001302$0,0001317$0,0001257 $0,0001274$21,67K—-2.15%
07/08/2026$0,0001407$0,0001410$0,0001275 $0,0001303$20,32K—-7.39%
06/08/2026$0,0001338$0,0001480$0,0001273 $0,0001408$20,70K—+5.23%
05/08/2026$0,0001184$0,0001538$0,0001074 $0,0001337$42,58K—+12.92%
04/08/2026$0,0001262$0,0001262$0,0001180 $0,0001182$21,08K—-6.34%
03/08/2026$0,0001270$0,0001277$0,0001235 $0,0001262$18,49K—-0.63%
02/08/2026$0,0001312$0,0001353$0,0001259 $0,0001272$20,19K—-3.05%
01/08/2026$0,0001270$0,0001395$0,0001250 $0,0001312$26,90K—+3.31%
31/07/2026$0,0001352$0,0001353$0,0001251 $0,0001268$22,75K—-6.21%
30/07/2026$0,0001501$0,0001506$0,0001350 $0,0001352$21,86K—-9.93%
29/07/2026$0,0001531$0,0001543$0,0001479 $0,0001501$19,45K—-1.96%
28/07/2026$0,0001637$0,0001643$0,0001526 $0,0001531$18,80K—-6.48%
27/07/2026$0,0001420$0,0001736$0,0001400 $0,0001638$28,26K—+15.35%
26/07/2026$0,0001561$0,0001573$0,0001421 $0,0001422$17,79K—-8.90%
25/07/2026$0,0001705$0,0001716$0,0001560 $0,0001561$22,28K—-8.45%
24/07/2026$0,0001689$0,0001720$0,0001660 $0,0001705$26,77K—+0.95%
23/07/2026$0,0001685$0,0001740$0,0001670 $0,0001686$21,74K—+0.06%
22/07/2026$0,0001716$0,0001738$0,0001670 $0,0001686$29,14K—-1.75%
21/07/2026$0,0001717$0,0001741$0,0001710 $0,0001716$16,66K—-0.06%
20/07/2026$0,0001727$0,0001736$0,0001710 $0,0001718$15,91K—-0.52%
19/07/2026$0,0001726$0,0001767$0,0001711 $0,0001728$17,33K—+0.12%
18/07/2026$0,0001669$0,0001766$0,0001661 $0,0001724$18,26K—+3.30%
17/07/2026$0,0001595$0,0001791$0,0001560 $0,0001671$38,18K—+4.76%
16/07/2026$0,0001518$0,0001794$0,0001511 $0,0001597$37,57K—+5.20%
15/07/2026$0,0001471$0,0001695$0,0001434 $0,0001518$25,73K—+3.20%
14/07/2026$0,0001461$0,0001499$0,0001444 $0,0001472$17,13K—+0.75%
13/07/2026$0,0001459$0,0001466$0,0001451 $0,0001460$15,11K—+0.07%
12/07/2026$0,0001433$0,0001499$0,0001407 $0,0001457$17,72K—+1.67%
11/07/2026$0,0001447$0,0001447$0,0001431 $0,0001434$15,12K—-0.90%
10/07/2026$0,0001468$0,0001470$0,0001444 $0,0001447$13,68K—-1.43%
09/07/2026$0,0001512$0,0001518$0,0001467 $0,0001468$14,49K—-2.91%
08/07/2026$0,0001591$0,0001595$0,0001510 $0,0001512$17,54K—-4.97%
07/07/2026$0,0001668$0,0001669$0,0001589 $0,0001590$18,11K—-4.68%
06/07/2026$0,0001629$0,0001718$0,0001554 $0,0001665$19,37K—+2.21%
05/07/2026$0,0001531$0,0001668$0,0001530 $0,0001629$21,07K—+6.40%
04/07/2026$0,0001566$0,0001575$0,0001530 $0,0001531$18,47K—-2.23%
03/07/2026$0,0001579$0,0001587$0,0001550 $0,0001566$14,64K—-0.82%
02/07/2026$0,0001591$0,0001650$0,0001576 $0,0001579$19,61K—-0.75%
01/07/2026$0,0001551$0,0001640$0,0001541 $0,0001588$17,62K—+2.39%
30/06/2026$0,0001603$0,0001604$0,0001544 $0,0001553$12,84K—-3.12%
29/06/2026$0,0001612$0,0001733$0,0001502 $0,0001600$22,21K—-0.74%
28/06/2026$0,0001663$0,0001664$0,0001575 $0,0001613$18,74K—-3.01%
27/06/2026$0,0001679$0,0001753$0,0001662 $0,0001663$17,83K—-0.95%
26/06/2026$0,0001672$0,0001697$0,0001670 $0,0001679$15,25K—+0.42%
25/06/2026$0,0001750$0,0001805$0,0001600 $0,0001672$24,18K—-4.46%
24/06/2026$0,0001662$0,0001757$0,0001654 $0,0001750$18,22K—+5.29%
23/06/2026$0,0001783$0,0001785$0,0001580 $0,0001671$34,91K—-6.28%
22/06/2026$0,0002954$0,0002965$0,0001704 $0,0001781$58,27K—-39.71%
21/06/2026$0,0003022$0,0003024$0,0002951 $0,0002954$15,56K—-2.25%
20/06/2026$0,0003083$0,0003161$0,0003015 $0,0003022$18,67K—-1.98%
19/06/2026$0,0003203$0,0003206$0,0003015 $0,0003084$29,04K—-3.72%
18/06/2026$0,0003214$0,0003240$0,0002942 $0,0003200$37,96K—-0.44%
17/06/2026$0,0003333$0,0003468$0,0003153 $0,0003213$29,04K—-3.60%
16/06/2026$0,0003378$0,0003486$0,0003126 $0,0003339$24,35K—-1.15%
15/06/2026$0,0003392$0,0003436$0,0003157 $0,0003376$25,84K—-0.47%
14/06/2026$0,0003387$0,0003493$0,0003270 $0,0003392$24,88K—+0.15%
13/06/2026$0,0003389$0,0003501$0,0003330 $0,0003393$26,39K—+0.12%
12/06/2026$0,0003470$0,0003490$0,0003319 $0,0003395$24,86K—-2.16%
11/06/2026$0,0003369$0,0004044$0,0003188 $0,0003466$36,74K—+2.88%
10/06/2026$0,0003650$0,0003665$0,0003351 $0,0003364$21,38K—-7.84%
09/06/2026$0,0003648$0,0004069$0,0003450 $0,0003647$32,42K—-0.03%
08/06/2026$0,0003996$0,0004002$0,0003489 $0,0003654$30,98K—-8.56%
07/06/2026$0,0004432$0,0004462$0,0003961 $0,0004002$27,63K—-9.70%
06/06/2026$0,0004502$0,0004526$0,0004187 $0,0004429$21,90K—-1.62%
05/06/2026$0,0004506$0,0004539$0,0004071 $0,0004501$31,51K—-0.11%
04/06/2026$0,0004329$0,0004600$0,0004189 $0,0004512$33,40K—+4.23%
03/06/2026$0,0003839$0,0004438$0,0003810 $0,0004333$26,53K—+12.87%
02/06/2026$0,0003448$0,0003948$0,0003389 $0,0003833$31,53K—+11.17%
01/06/2026$0,0003110$0,0003497$0,0003087 $0,0003448$36,61K—+10.87%
31/05/2026$0,0003079$0,0003215$0,0003043 $0,0003109$24,44K—+0.97%
30/05/2026$0,0003032$0,0003206$0,0002908 $0,0003082$31,81K—+1.65%
29/05/2026$0,0002995$0,0003450$0,0002904 $0,0003034$35,28K—+1.30%
28/05/2026$0,0003032$0,0003286$0,0002176 $0,0002994$51,43K—-1.25%
27/05/2026$0,0003184$0,0003407$0,0003000 $0,0003005$33,35K—-5.62%
26/05/2026$0,0003257$0,0003428$0,0003135 $0,0003181$29,96K—-2.33%
25/05/2026$0,0003410$0,0003415$0,0003244 $0,0003254$16,95K—-4.57%
24/05/2026$0,0003411$0,0003469$0,0003381 $0,0003412$17,97K—+0.03%
23/05/2026$0,0003480$0,0003516$0,0003300 $0,0003417$23,72K—-1.81%
22/05/2026$0,0003586$0,0003797$0,0003417 $0,0003478$30,60K—-3.01%
21/05/2026$0,0003643$0,0003789$0,0003540 $0,0003584$25,97K—-1.62%
20/05/2026$0,0003975$0,0004329$0,0003526 $0,0003645$42,49K—-8.30%
19/05/2026$0,0003905$0,0004135$0,0003707 $0,0003974$29,25K—+1.77%
18/05/2026$0,0003864$0,0004047$0,0003847 $0,0003906$20,60K—+1.09%
17/05/2026$0,0003819$0,0004092$0,0003540 $0,0003862$32,13K—+1.13%
16/05/2026$0,0003534$0,0003900$0,0003438 $0,0003801$33,03K—+7.56%
15/05/2026$0,0003322$0,0004560$0,0003298 $0,0003532$70,26K—+6.32%
14/05/2026$0,0003887$0,0004575$0,0003226 $0,0003317$63,17K—-14.66%
13/05/2026$0,0003550$0,0004758$0,0003344 $0,0003881$58,04K—+9.32%
12/05/2026$0,0004600$0,0006537$0,0003508 $0,0003543$82,15K—-22.98%
11/05/2026$0,0002751$0,0005263$0,0002722 $0,0004587$73,26K—+66.74%
10/05/2026$0,0002619$0,0003139$0,0002579 $0,0002749$37,19K—+4.96%
09/05/2026$0,0002548$0,0002939$0,0002456 $0,0002615$44,02K—+2.63%
08/05/2026$0,0002393$0,0002859$0,0002353 $0,0002543$40,59K—+6.27%
07/05/2026$0,0002458$0,0002685$0,0002370 $0,0002394$41,29K—-2.60%
06/05/2026$0,0002488$0,0002587$0,0002406 $0,0002459$40,17K—-1.17%
05/05/2026$0,0002430$0,0002793$0,0002402 $0,0002485$49,17K—+2.26%
04/05/2026$0,0002509$0,0002566$0,0002351 $0,0002428$42,43K—-3.23%
03/05/2026$0,0002551$0,0002751$0,0002421 $0,0002506$57,59K—-1.76%
02/05/2026$0,0002682$0,0003189$0,0002407 $0,0002567$67,83K—-4.29%
01/05/2026$0,0002467$0,0002873$0,0002438 $0,0002680$46,15K—+8.63%
30/04/2026$0,0002110$0,0003000$0,0002050 $0,0002463$49,30K—+16.73%
29/04/2026$0,0002125$0,0002417$0,0001891 $0,0002111$55,39K—-0.66%
28/04/2026$0,0002024$0,0002399$0,0001890 $0,0002121$55,14K—+4.79%
27/04/2026$0,0002525$0,0002543$0,0001890 $0,0002024$67,52K—-19.84%
26/04/2026$0,0002118$0,0002700$0,0002111 $0,0002537$56,32K—+19.78%
25/04/2026$0,0002117$0,0002500$0,0001942 $0,0002118$50,51K—+0.05%
24/04/2026$0,0002298$0,0002500$0,0002006 $0,0002120$53,04K—-7.75%
23/04/2026$0,0002006$0,0002441$0,0001989 $0,0002294$48,93K—+14.36%
22/04/2026$0,0001864$0,0002622$0,0001757 $0,0002008$53,50K—+7.73%
21/04/2026$0,0001705$0,0002408$0,0001578 $0,0001865$65,52K—+9.38%
20/04/2026$0,0001900$0,0001956$0,0001650 $0,0001662$50,48K—-12.53%
19/04/2026$0,0002028$0,0002179$0,0001897 $0,0001900$28,73K—-6.31%
18/04/2026$0,0002208$0,0002208$0,0002018 $0,0002025$25,87K—-8.29%
17/04/2026$0,0001902$0,0002213$0,0001886 $0,0002205$37,08K—+15.93%
16/04/2026$0,0001920$0,0002009$0,0001650 $0,0001890$70,96K—-1.56%
15/04/2026$0,0002051$0,0002089$0,0001896 $0,0001920$37,53K—-6.39%
14/04/2026$0,0002460$0,0002471$0,0002035 $0,0002052$40,26K—-16.59%
13/04/2026$0,0002750$0,0002873$0,0002453 $0,0002456$41,99K—-10.69%
12/04/2026$0,0003123$0,0003134$0,0002679 $0,0002752$60,13K—-11.88%
11/04/2026$0,0002930$0,0003260$0,0002750 $0,0003121$47,42K—+6.52%
10/04/2026$0,0002866$0,0003295$0,0002856 $0,0002929$46,35K—+2.20%
09/04/2026$0,0002860$0,0002993$0,0002750 $0,0002880$55,84K—+0.70%
08/04/2026$0,0002974$0,0002975$0,0002829 $0,0002865$44,28K—-3.67%
07/04/2026$0,0003256$0,0003450$0,0002648 $0,0002970$42,29K—-8.78%
06/04/2026$0,0003031$0,0003983$0,0002466 $0,0003248$43,45K—+7.16%
05/04/2026$0,0004530$0,0004535$0,0003001 $0,0003026$136,58K—-33.20%
04/04/2026$0,0004870$0,0005006$0,0004502 $0,0004529$58,07K—-7.00%
03/04/2026$0,0005097$0,0005126$0,0004843 $0,0004874$52,97K—-4.38%
02/04/2026$0,0005456$0,0005471$0,0005047 $0,0005087$57,09K—-6.76%
01/04/2026$0,0005582$0,0005670$0,0005417 $0,0005455$58,32K—-2.28%
31/03/2026$0,0006182$0,0006270$0,0005396 $0,0005590$96,53K—-9.58%
30/03/2026$0,0006570$0,0006633$0,0006167 $0,0006195$51,17K—-5.71%
29/03/2026$0,0006712$0,0006917$0,0006520 $0,0006566$53,14K—-2.18%
28/03/2026$0,0006924$0,0006953$0,0006677 $0,0006710$43,28K—-3.09%
27/03/2026$0,0006959$0,0007765$0,0006819 $0,0006937$55,03K—-0.32%
26/03/2026$0,0007741$0,0008108$0,0006767 $0,0006957$88,71K—-10.13%
25/03/2026$0,0008073$0,0008655$0,0007599 $0,0007739$65,10K—-4.14%
24/03/2026$0,0008694$0,0008731$0,0007528 $0,0008065$74,39K—-7.23%
23/03/2026$0,0009012$0,0009335$0,0008648 $0,0008701$62,04K—-3.45%
22/03/2026$0,0008661$0,0009031$0,0008651 $0,0009003$50,34K—+3.95%
21/03/2026$0,0009001$0,0009133$0,0008630 $0,0008657$49,19K—-3.82%
20/03/2026$0,0009243$0,0009251$0,0008728 $0,0008987$62,01K—-2.77%
19/03/2026$0,0009328$0,0009384$0,0009089 $0,0009243$53,83K—-0.91%
18/03/2026$0,0009537$0,001036$0,0009144 $0,0009315$58,78K—-2.33%
17/03/2026$0,0009755$0,001011$0,0008951 $0,0009541$75,41K—-2.19%
16/03/2026$0,0009524$0,001215$0,0009250 $0,0009755$98,68K—+2.43%
15/03/2026$0,0008871$0,001119$0,0008677 $0,0009518$110,68K—+7.29%
14/03/2026$0,0008524$0,001100$0,0008465 $0,0008872$80,27K—+4.08%
13/03/2026$0,0008348$0,001095$0,0008172 $0,0008508$84,57K—+1.92%
12/03/2026$0,0009093$0,0009157$0,0008345 $0,0008348$54,58K—-8.19%
11/03/2026$0,0009142$0,0009288$0,0007989 $0,0009090$79,08K—-0.57%
10/03/2026$0,001030$0,001129$0,0008938 $0,0009146$56,97K—-11.19%
09/03/2026$0,0009869$0,001162$0,0009481 $0,001029$66,35K—+4.24%
08/03/2026$0,0009549$0,001377$0,0009003 $0,0009857$87,77K—+3.23%
07/03/2026$0,0008354$0,0009780$0,0008286 $0,0009566$60,30K—+14.51%
06/03/2026$0,0007764$0,0008355$0,0007702 $0,0008344$45,45K—+7.47%
05/03/2026$0,0008148$0,0008283$0,0007701 $0,0007756$52,20K—-4.81%
04/03/2026$0,0007804$0,0008570$0,0007049 $0,0008155$57,01K—+4.50%
03/03/2026$0,0007388$0,0009000$0,0007383 $0,0007791$56,01K—+5.45%
02/03/2026$0,0006772$0,0008000$0,0006753 $0,0007384$51,42K—+9.04%
01/03/2026$0,0007476$0,0007481$0,0006671 $0,0006778$45,37K—-9.34%
28/02/2026$0,0007793$0,0008559$0,0006161 $0,0007477$61,20K—-4.05%
27/02/2026$0,0009349$0,0009361$0,0007734 $0,0007799$38,84K—-16.58%
26/02/2026$0,001044$0,001049$0,0009168 $0,0009349$51,67K—-10.44%
25/02/2026$0,001101$0,001103$0,001030 $0,001043$47,87K—-5.24%
24/02/2026$0,001122$0,001124$0,001097 $0,001101$35,86K—-1.88%
23/02/2026$0,001096$0,001132$0,001044 $0,001123$44,42K—+2.45%
22/02/2026$0,001153$0,001154$0,001077 $0,001094$42,84K—-5.05%
21/02/2026$0,001215$0,001216$0,001086 $0,001153$49,60K—-5.07%
20/02/2026$0,001253$0,001257$0,001213 $0,001215$40,75K—-3.06%
19/02/2026$0,001259$0,001274$0,001233 $0,001253$41,54K—-0.48%
18/02/2026$0,001303$0,001310$0,001250 $0,001259$44,15K—-3.40%
17/02/2026$0,001296$0,001305$0,001292 $0,001303$36,37K—+0.54%
16/02/2026$0,001357$0,001357$0,001255 $0,001296$45,67K—-4.55%
15/02/2026$0,001334$0,001364$0,001333 $0,001357$38,92K—+1.75%
14/02/2026$0,001360$0,001385$0,001330 $0,001333$41,38K—-2.00%
13/02/2026$0,001314$0,001503$0,001249 $0,001361$63,26K—+3.56%
12/02/2026$0,001497$0,001507$0,001312 $0,001314$52,87K—-12.21%
11/02/2026$0,001503$0,001505$0,001475 $0,001497$41,19K—-0.36%
10/02/2026$0,001531$0,001532$0,001499 $0,001504$41,34K—-1.79%
09/02/2026$0,001574$0,001575$0,001519 $0,001532$40,52K—-2.69%
08/02/2026$0,001571$0,001579$0,001571 $0,001574$38,07K—+0.18%
07/02/2026$0,001546$0,001573$0,001544 $0,001571$48,62K—+1.66%
06/02/2026$0,001422$0,001716$0,001397 $0,001546$55,85K—+8.71%
05/02/2026$0,001636$0,001639$0,001345 $0,001421$55,97K—-13.12%
04/02/2026$0,001593$0,001639$0,001585 $0,001635$44,19K—+2.64%
03/02/2026$0,001509$0,001759$0,001508 $0,001594$51,59K—+5.58%
02/02/2026$0,001408$0,001582$0,001405 $0,001510$55,36K—+7.27%
01/02/2026$0,001075$0,001990$0,001065 $0,001407$54,24K—+30.87%
31/01/2026$0,001321$0,001494$0,001071 $0,001075$64,33K—-18.61%
30/01/2026$0,001608$0,001609$0,001319 $0,001322$48,06K—-17.83%
29/01/2026$0,001656$0,001656$0,001608 $0,001609$42,61K—-2.84%
28/01/2026$0,001687$0,001690$0,001651 $0,001655$48,69K—-1.89%
27/01/2026$0,001763$0,001767$0,001670 $0,001686$47,28K—-4.32%
26/01/2026$0,001692$0,001764$0,001692 $0,001763$44,73K—+4.19%
25/01/2026$0,001707$0,001707$0,001680 $0,001692$42,47K—-0.88%
24/01/2026$0,001724$0,001729$0,001700 $0,001706$44,27K—-1.04%
23/01/2026$0,001733$0,001740$0,001722 $0,001723$42,73K—-0.57%
22/01/2026$0,001744$0,001746$0,001733 $0,001734$43,15K—-0.56%
21/01/2026$0,001790$0,001791$0,001738 $0,001745$43,65K—-2.54%
20/01/2026$0,001748$0,001818$0,001747 $0,001790$44,77K—+2.43%
19/01/2026$0,001745$0,001748$0,001742 $0,001747$41,73K—+0.14%
18/01/2026$0,001734$0,001746$0,001733 $0,001745$42,93K—+0.65%
17/01/2026$0,001722$0,001740$0,001719 $0,001733$42,44K—+0.63%
16/01/2026$0,001808$0,001809$0,001653 $0,001722$51,49K—-4.76%
15/01/2026$0,001811$0,001817$0,001793 $0,001808$43,12K—-0.21%
14/01/2026$0,001751$0,001835$0,001734 $0,001810$46,68K—+3.39%
13/01/2026$0,001878$0,001878$0,001750 $0,001750$49,80K—-6.77%
12/01/2026$0,001900$0,001901$0,001849 $0,001878$47,32K—-1.17%
11/01/2026$0,001904$0,001907$0,001881 $0,001901$44,18K—-0.19%
10/01/2026$0,001932$0,001932$0,001887 $0,001903$43,76K—-1.47%
09/01/2026$0,001939$0,001986$0,001921 $0,001931$45,18K—-0.42%
08/01/2026$0,002047$0,002070$0,001909 $0,001938$47,80K—-5.32%
07/01/2026$0,001998$0,002069$0,001991 $0,002047$45,79K—+2.47%
06/01/2026$0,001833$0,002027$0,001832 $0,001997$50,66K—+8.95%
05/01/2026$0,001769$0,001837$0,001763 $0,001833$45,06K—+3.60%
04/01/2026$0,001747$0,001865$0,001718 $0,001770$48,46K—+1.36%
03/01/2026$0,001777$0,001858$0,001720 $0,001747$49,53K—-1.71%
02/01/2026$0,001919$0,001931$0,001770 $0,001777$57,05K—-7.40%
01/01/2026$0,001985$0,002000$0,001813 $0,001918$47,87K—-3.37%
31/12/2025$0,002028$0,002030$0,001969 $0,001985$45,95K—-2.11%
30/12/2025$0,002023$0,002061$0,002021 $0,002028$42,79K—+0.26%
29/12/2025$0,001998$0,002050$0,001988 $0,002023$43,19K—+1.28%
28/12/2025$0,002049$0,002062$0,001996 $0,001997$44,89K—-2.57%
27/12/2025$0,002047$0,002053$0,002036 $0,002049$41,98K—+0.10%
26/12/2025$0,002190$0,002208$0,002046 $0,002047$47,72K—-6.50%
25/12/2025$0,002045$0,002755$0,002044 $0,002190$66,94K—+7.09%
24/12/2025$0,001808$0,002052$0,001706 $0,002045$55,14K—+13.11%
23/12/2025$0,002235$0,002237$0,001655 $0,001808$105,38K—-19.07%
22/12/2025$0,002363$0,002364$0,002232 $0,002235$60,32K—-5.40%
21/12/2025$0,002664$0,002669$0,002178 $0,002363$83,51K—-11.29%
20/12/2025$0,002728$0,002728$0,002664 $0,002664$55,15K—-2.35%
19/12/2025$0,002749$0,002750$0,002725 $0,002726$54,10K—-0.85%
18/12/2025$0,002894$0,002930$0,002724 $0,002748$88,65K—-5.03%
17/12/2025$0,003016$0,003022$0,002890 $0,002896$67,92K—-3.97%
16/12/2025$0,003010$0,003028$0,002900 $0,003015$74,63K—+0.18%
15/12/2025$0,003275$0,003287$0,002915 $0,003009$97,10K—-8.11%
14/12/2025$0,003254$0,003290$0,003173 $0,003275$65,61K—+0.63%
13/12/2025$0,003252$0,003302$0,003225 $0,003255$64,10K—+0.09%
12/12/2025$0,003084$0,003270$0,003081 $0,003252$91,16K—+5.43%
11/12/2025$0,002971$0,003094$0,002966 $0,003084$73,32K—+3.80%
10/12/2025$0,003008$0,003022$0,002940 $0,002970$65,59K—-1.27%
09/12/2025$0,003034$0,003080$0,002925 $0,003008$74,78K—-0.85%
08/12/2025$0,002915$0,003044$0,002699 $0,003040$104,68K—+4.29%
07/12/2025$0,002909$0,002923$0,002896 $0,002915$54,47K—+0.21%
06/12/2025$0,002951$0,003015$0,002270 $0,002910$107,81K—-1.39%
05/12/2025$0,002902$0,003019$0,002000 $0,002949$91,54K—+1.61%
04/12/2025$0,002850$0,002941$0,002796 $0,002903$75,88K—+1.87%
03/12/2025$0,002739$0,002850$0,002735 $0,002850$62,75K—+4.06%
02/12/2025$0,002622$0,002786$0,002602 $0,002739$75,49K—+4.48%
01/12/2025$0,002752$0,002840$0,002513 $0,002620$93,66K—-4.80%
30/11/2025$0,002317$0,002796$0,002317 $0,002751$141,15K—+18.71%
29/11/2025$0,002421$0,002510$0,002259 $0,002317$109,40K—-4.31%
28/11/2025$0,002554$0,002559$0,002317 $0,002420$107,00K—-5.22%
27/11/2025$0,002582$0,002652$0,002548 $0,002554$64,97K—-1.07%
26/11/2025$0,002667$0,002730$0,002570 $0,002582$74,09K—-3.20%
25/11/2025$0,002874$0,003082$0,002600 $0,002668$133,42K—-7.16%
24/11/2025$0,002826$0,003039$0,002542 $0,002874$127,08K—+1.71%
23/11/2025$0,003000$0,003276$0,002306 $0,002826$164,09K—-5.82%
22/11/2025$0,003071$0,003073$0,002850 $0,003000$73,20K—-2.30%
21/11/2025$0,003545$0,004102$0,002409 $0,003071$199,13K—-13.36%
20/11/2025$0,003319$0,004650$0,002981 $0,003543$214,44K—+6.72%
19/11/2025$0,003711$0,003807$0,003316 $0,003320$175,09K—-10.52%
18/11/2025$0,003481$0,003736$0,003481 $0,003711$116,44K—+6.60%
17/11/2025$0,003287$0,003485$0,003286 $0,003481$79,64K—+5.90%
16/11/2025$0,002861$0,003286$0,002639 $0,003286$111,89K—+14.87%
15/11/2025$0,002271$0,003209$0,002270 $0,002861$145,10K—+25.98%
14/11/2025$0,001522$0,002271$0,001521 $0,002271$140,42K—+49.23%
13/11/2025$0,001333$0,001522$0,001331 $0,001522$68,86K—+14.18%
12/11/2025$0,001323$0,001333$0,001322 $0,001332$49,73K—+0.68%
11/11/2025$0,001316$0,001323$0,001315 $0,001323$87,29K—+0.52%
10/11/2025$0,001315$0,001322$0,001310 $0,001316$74,59K—+0.06%
09/11/2025$0,001319$0,001320$0,001310 $0,001315$50,93K—-0.32%
08/11/2025$0,001299$0,001322$0,001293 $0,001319$66,86K—+1.56%

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