CoinXview PortafoglioApp
IT
Coin: 1245Exchange: 22Capitalizzazione: $2,46T −3,18%Vol 24h: $24,94BDominanza: BTC 58,9% ETH 10,0%Gas ETH: 0,15 gweiPaura e avidità: 29/100

Lịch sử giá CAP

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

Rendimenti mensili CAP

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026——————+42%+75%+1,2%+6,7%+36%—+263%

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
12/11/2026$0,1003$0,1033$0,09970 $0,1006$918,76K$158,18M+0.22%
11/11/2026$0,1020$0,1076$0,09684 $0,1003$2,78M$157,83M-1.62%
10/11/2026$0,09916$0,1286$0,09854 $0,1020$12,86M$160,43M+2.84%
09/11/2026$0,1001$0,1036$0,09783 $0,09916$1,71M$155,99M-0.95%
08/11/2026$0,1028$0,1112$0,09695 $0,1001$3,07M$157,49M-2.65%
07/11/2026$0,1005$0,1119$0,09236 $0,1028$4,00M$161,78M+2.37%
06/11/2026$0,1051$0,1098$0,09894 $0,1005$4,58M$158,04M-4.44%
05/11/2026$0,09619$0,1124$0,08889 $0,1051$12,68M$165,38M+9.29%
04/11/2026$0,07337$0,09796$0,07251 $0,09619$8,13M$151,32M+31.10%
03/11/2026$0,07288$0,07559$0,07041 $0,07337$1,86M$115,42M+0.67%
02/11/2026$0,07033$0,07380$0,06718 $0,07288$2,17M$114,65M+3.63%
01/11/2026$0,07396$0,07431$0,06652 $0,07033$2,83M$109,89M-4.91%
31/10/2026$0,08326$0,08923$0,07215 $0,07396$4,93M$115,56M-11.17%
30/10/2026$0,07710$0,08471$0,07467 $0,08326$5,19M$130,09M+7.99%
29/10/2026$0,07250$0,07864$0,06965 $0,07710$4,62M$120,47M+6.34%
28/10/2026$0,09448$0,1030$0,06805 $0,07250$15,11M$113,28M-23.26%
27/10/2026$0,09913$0,1109$0,08662 $0,09448$10,03M$147,63M-4.69%
26/10/2026$0,1115$0,1170$0,07069 $0,09913$22,09M$154,89M-11.09%
25/10/2026$0,07993$0,1119$0,07870 $0,1115$16,62M$174,20M+39.48%
24/10/2026$0,07185$0,08189$0,06865 $0,07993$3,50M$124,89M+11.25%
23/10/2026$0,06849$0,07392$0,06788 $0,07185$1,45M$112,27M+4.91%
22/10/2026$0,06898$0,06996$0,06679 $0,06849$1,03M$107,02M-0.71%
21/10/2026$0,06877$0,07111$0,06629 $0,06898$1,22M$107,78M+0.31%
20/10/2026$0,06692$0,07164$0,06512 $0,06877$2,16M$107,45M+2.76%
19/10/2026$0,07055$0,07581$0,06408 $0,06692$1,76M$104,56M-5.15%
18/10/2026$0,07400$0,07427$0,06619 $0,07055$1,87M$110,23M-4.66%
17/10/2026$0,07292$0,07726$0,07092 $0,07400$1,36M$115,63M+1.48%
16/10/2026$0,07859$0,07906$0,07140 $0,07292$1,39M$113,94M-7.21%
15/10/2026$0,07392$0,08212$0,07345 $0,07859$2,45M$122,80M+6.32%
14/10/2026$0,08829$0,09018$0,07349 $0,07392$3,27M$115,50M-16.28%
13/10/2026$0,09700$0,09989$0,08804 $0,08829$5,62M$137,95M-8.98%
12/10/2026$0,09244$0,1212$0,08927 $0,09700$10,14M$151,56M+4.93%
11/10/2026$0,09242$0,09500$0,08953 $0,09244$1,90M$144,44M+0.02%
10/10/2026$0,08680$0,09970$0,08096 $0,09242$8,75M$144,41M+6.47%
09/10/2026$0,07320$0,08722$0,07180 $0,08680$5,38M$135,63M+18.58%
08/10/2026$0,07126$0,07802$0,07062 $0,07320$3,69M$114,38M+2.72%
07/10/2026$0,08789$0,08945$0,06438 $0,07126$16,13M—-18.92%
06/10/2026$0,07398$0,1029$0,07098 $0,08789$14,22M—+18.80%
05/10/2026$0,06539$0,07453$0,06349 $0,07398$1,43M—+13.14%
04/10/2026$0,06906$0,06985$0,06407 $0,06539$536,59K—-5.31%
03/10/2026$0,07409$0,07553$0,06782 $0,06906$1,28M—-6.79%
02/10/2026$0,06991$0,08453$0,05918 $0,07409$7,96M—+5.98%
01/10/2026$0,06929$0,08872$0,06643 $0,06991$13,70M—+0.89%
30/09/2026$0,05983$0,07021$0,05939 $0,06929$4,67M—+15.81%
29/09/2026$0,05651$0,06060$0,05466 $0,05983$4,27M—+5.88%
28/09/2026$0,05360$0,05695$0,05146 $0,05651$5,67M—+5.43%
27/09/2026$0,05158$0,05375$0,05115 $0,05360$2,13M—+3.92%
26/09/2026$0,05208$0,05349$0,05093 $0,05158$1,24M—-0.96%
25/09/2026$0,04995$0,05333$0,04963 $0,05208$4,18M—+4.26%
24/09/2026$0,05313$0,05400$0,04857 $0,04995$5,98M—-5.99%
23/09/2026$0,04680$0,05342$0,04663 $0,05313$4,86M—+13.53%
22/09/2026$0,04591$0,04717$0,04502 $0,04680$2,57M—+1.94%
21/09/2026$0,04484$0,04742$0,04386 $0,04591$2,90M—+2.39%
20/09/2026$0,04788$0,04855$0,04360 $0,04484$3,69M—-6.35%
19/09/2026$0,05578$0,08291$0,03700 $0,04788$30,87M—-14.16%
18/09/2026$0,05510$0,05703$0,05377 $0,05578$1,36M—+1.23%
17/09/2026$0,06011$0,06362$0,05452 $0,05510$2,74M—-8.33%
16/09/2026$0,05741$0,06280$0,05489 $0,06011$3,51M—+4.70%
15/09/2026$0,06407$0,07700$0,05700 $0,05741$5,62M—-10.39%
14/09/2026$0,04705$0,07386$0,04684 $0,06407$14,41M—+36.17%
13/09/2026$0,04487$0,04756$0,04427 $0,04705$1,39M—+4.86%
12/09/2026$0,04449$0,04574$0,04355 $0,04487$375,55K—+0.85%
11/09/2026$0,04546$0,04584$0,04305 $0,04449$523,49K—-2.13%
10/09/2026$0,04740$0,04825$0,04525 $0,04546$1,15M—-4.09%
09/09/2026$0,04669$0,04754$0,04497 $0,04740$1,47M—+1.52%
08/09/2026$0,04660$0,04744$0,04450 $0,04669$1,63M—+0.19%
07/09/2026$0,04299$0,05049$0,04127 $0,04660$3,06M—+8.40%
06/09/2026$0,04478$0,04525$0,04254 $0,04299$618,25K—-4.00%
05/09/2026$0,04505$0,04824$0,04377 $0,04478$719,15K—-0.60%
04/09/2026$0,04895$0,05584$0,04308 $0,04505$3,32M—-7.97%
03/09/2026$0,07279$0,07536$0,04622 $0,04895$11,75M—-32.75%
02/09/2026$0,07076$0,07315$0,06882 $0,07279$807,79K—+2.87%
01/09/2026$0,06850$0,07125$0,06818 $0,07076$685,11K—+3.30%
31/08/2026$0,06817$0,07030$0,06779 $0,06850$1,07M—+0.48%
30/08/2026$0,06933$0,06981$0,06649 $0,06817$969,27K—-1.67%
29/08/2026$0,07000$0,07077$0,06737 $0,06933$626,91K—-0.96%
28/08/2026$0,06615$0,07072$0,06421 $0,07000$2,06M—+5.82%
27/08/2026$0,07064$0,07130$0,06600 $0,06615$800,81K—-6.36%
26/08/2026$0,06947$0,07327$0,06870 $0,07064$1,33M—+1.68%
25/08/2026$0,06891$0,07040$0,06720 $0,06947$1,09M—+0.81%
24/08/2026$0,06950$0,07255$0,06635 $0,06891$2,56M—-0.85%
23/08/2026$0,07013$0,07150$0,06705 $0,06950$2,36M—-0.90%
22/08/2026$0,06727$0,07255$0,06623 $0,07013$2,95M—+4.25%
21/08/2026$0,06497$0,07351$0,06334 $0,06727$4,35M—+3.54%
20/08/2026$0,06795$0,07207$0,06415 $0,06497$5,15M—-4.39%
19/08/2026$0,06914$0,07550$0,06647 $0,06795$4,24M—-1.72%
18/08/2026$0,07067$0,07288$0,06735 $0,06914$3,19M—-2.16%
17/08/2026$0,06729$0,07599$0,06260 $0,07067$7,49M—+5.02%
16/08/2026$0,06220$0,07008$0,06120 $0,06729$4,30M—+8.18%
15/08/2026$0,06520$0,07224$0,06117 $0,06220$11,99M—-4.60%
14/08/2026$0,05682$0,07891$0,04985 $0,06520$54,02M—+14.75%
13/08/2026$0,05536$0,05900$0,05285 $0,05682$5,23M—+2.64%
12/08/2026$0,05500$0,06014$0,05168 $0,05536$9,08M—+0.65%
11/08/2026$0,04610$0,05723$0,04325 $0,05500$9,20M—+19.31%
10/08/2026$0,03949$0,05488$0,03939 $0,04610$8,54M—+16.74%
09/08/2026$0,03698$0,04075$0,03658 $0,03949$2,24M—+6.80%
08/08/2026$0,03598$0,04007$0,03426 $0,03698$5,49M—+2.76%
07/08/2026$0,03069$0,03849$0,02878 $0,03598$6,42M—+17.24%
06/08/2026$0,02787$0,03732$0,02772 $0,03069$14,34M—+10.12%
05/08/2026$0,02537$0,03031$0,02536 $0,02787$2,74M—+9.85%
04/08/2026$0,02764$0,02842$0,02477 $0,02537$1,34M—-8.22%
03/08/2026$0,02958$0,02986$0,02559 $0,02764$1,37M—-6.54%
02/08/2026$0,02730$0,03502$0,02730 $0,02958$2,60M—+8.35%
01/08/2026$0,03925$0,04108$0,02697 $0,02730$2,67M—-30.44%
31/07/2026$0,03456$0,04270$0,03184 $0,03925$5,27M—+13.56%
30/07/2026$0,02614$0,03841$0,02436 $0,03456$4,56M—+32.19%
29/07/2026$0,02732$0,02799$0,02256 $0,02614$2,90M—-4.29%
28/07/2026$0,02412$0,02819$0,02313 $0,02732$2,07M—+13.23%
27/07/2026$0,02258$0,02484$0,02049 $0,02412$2,00M—+6.86%
26/07/2026$0,02097$0,02333$0,01928 $0,02258$2,03M—+7.65%
25/07/2026$0,02710$0,02798$0,02088 $0,02097$2,20M—-22.61%
24/07/2026$0,02359$0,02848$0,02346 $0,02710$3,46M—+14.88%
23/07/2026$0,02119$0,02432$0,02115 $0,02359$1,95M—+11.33%
22/07/2026$0,02000$0,02147$0,01935 $0,02119$1,25M—+5.94%
21/07/2026$0,02103$0,02114$0,01890 $0,02000$996,59K—-4.89%
20/07/2026$0,01850$0,02185$0,01842 $0,02103$1,56M—+13.68%
19/07/2026$0,01887$0,01955$0,01830 $0,01850$1,27M—-1.99%
18/07/2026$0,01869$0,01938$0,01778 $0,01887$1,01M—+0.97%
17/07/2026$0,01841$0,01960$0,01769 $0,01869$1,69M—+1.53%
16/07/2026$0,01828$0,01976$0,01719 $0,01841$2,77M—+0.74%
15/07/2026$0,01646$0,01886$0,01565 $0,01828$2,33M—+11.05%
14/07/2026$0,01913$0,02071$0,01624 $0,01646$3,50M—-13.97%
13/07/2026$0,01700$0,01985$0,01687 $0,01913$2,58M—+12.54%
12/07/2026$0,01595$0,01793$0,01548 $0,01700$2,24M—+6.58%
11/07/2026$0,01962$0,01984$0,01561 $0,01595$2,95M—-18.72%
10/07/2026$0,02175$0,02232$0,01934 $0,01962$2,47M—-9.81%
09/07/2026$0,02255$0,02364$0,02072 $0,02175$78,80M—-3.54%
08/07/2026$0,02093$0,02302$0,01924 $0,02255$260,93M—+7.75%
07/07/2026$0,02119$0,02403$0,02016 $0,02093$10,94M—-1.23%
06/07/2026$0,02325$0,02461$0,01958 $0,02119$15,45M—-8.86%
05/07/2026$0,02264$0,02915$0,01978 $0,02325$18,84M—+2.71%
04/07/2026$0,02040$0,02317$0,01812 $0,02264$250,61M—+10.96%
03/07/2026$0,02257$0,02375$0,01916 $0,02040$14,57M—-9.62%
02/07/2026$0,02363$0,02435$0,02019 $0,02257$9,33M—-4.46%
01/07/2026$0,02771$0,02771$0,02336 $0,02363$4,10M—-14.74%
30/06/2026$0,02566$0,03600$0,02306 $0,02771$14,13M—+7.99%
29/06/2026$0,02493$0,02900$0,02258 $0,02566$9,17M—+2.92%
28/06/2026$0,02719$0,02990$0,02434 $0,02493$11,71M—-8.33%
27/06/2026$0,02938$0,03450$0,02550 $0,02719$16,87M—-7.46%
26/06/2026$0,003000$0,04622$0,003000 $0,02938$11,16M—+879.47%

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