CoinXview PortafoglioApp
IT
Coin: 1255Exchange: 22Capitalizzazione: $2,39T −3,25%Vol 24h: $34,14BDominanza: BTC 58,2% ETH 10,0%Gas ETH: 0,12 gweiPaura e avidità: 28/100

Storico prezzi di CESS Network (CESS)

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

Rendimenti mensili CESS

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026——————————-7,3%—-7%

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
13/11/2026$0,001385$0,001399$0,001359 $0,001365$6,49K$13,65M-1.44%
12/11/2026$0,001440$0,001673$0,001370 $0,001375$17,26K$13,75M-4.51%
11/11/2026$0,001409$0,001478$0,001385 $0,001385$207,03—-1.70%
10/11/2026$0,001468$0,001476$0,001376 $0,001439$861,96—-1.98%
09/11/2026$0,001472$0,001476$0,001349 $0,001464$1,51K—-0.54%
22/10/2026$0,001745$0,001855$0,001671 $0,001724$1,18K$4,67M-1.20%
21/10/2026$0,001764$0,001946$0,001627 $0,001729$4,88K—-1.98%
20/10/2026$0,001724$0,001884$0,001692 $0,001788$231,98—+3.71%
19/10/2026$0,001630$0,001756$0,001629 $0,001660$212,32$4,49M+1.84%
18/10/2026$0,001843$0,001923$0,001640 $0,001673$7,95K$4,53M-9.22%
17/10/2026$0,001854$0,001883$0,001838 $0,001850$308,85$5,19M-0.22%
16/10/2026$0,001855$0,001979$0,001796 $0,001874$8,99K$5,26M+1.02%
15/10/2026$0,001919$0,001929$0,001841 $0,001856$4,28K$5,21M-3.28%
14/10/2026$0,001921$0,002202$0,001828 $0,001916$29,27K$5,38M-0.26%
13/10/2026$0,001931$0,001974$0,001870 $0,001921$4,19K$5,39M-0.52%
12/10/2026$0,001950$0,002156$0,001894 $0,001933$17,34K$5,43M-0.87%
11/10/2026$0,001938$0,002307$0,001901 $0,001949$18,41K$5,47M+0.57%
10/10/2026$0,001853$0,002096$0,001827 $0,001942$17,13K$5,45M+4.80%
09/10/2026$0,001867$0,002062$0,001822 $0,001859$20,39K$5,22M-0.43%
08/10/2026$0,002099$0,002172$0,001824 $0,001848$828,27$5,19M-11.96%
07/10/2026$0,002171$0,002477$0,002045 $0,002099$2,32K—-3.32%
06/10/2026$0,001963$0,002875$0,001949 $0,002108$62,66K—+7.39%
05/10/2026$0,001922$0,002011$0,001904 $0,001972$22,96K—+2.60%
04/10/2026$0,001984$0,001984$0,001885 $0,001916$1,23K—-3.43%
03/10/2026$0,002152$0,002294$0,001896 $0,001987$4,49K$5,58M-7.67%
02/10/2026$0,002497$0,002780$0,002055 $0,002119$37,14K—-15.14%
01/10/2026$0,002261$0,002745$0,001905 $0,002492$84,40K—+10.22%
30/09/2026$0,001743$0,002919$0,001700 $0,002248$55,54K—+28.97%
29/09/2026$0,002052$0,002489$0,001566 $0,001738$149,31K—-15.30%
28/09/2026$0,001724$0,002116$0,001703 $0,002076$35,67K—+20.42%
27/09/2026$0,001764$0,001769$0,001692 $0,001724$4,33K—-2.27%
26/09/2026$0,001998$0,002113$0,001756 $0,001771$6,67K—-11.36%
25/09/2026$0,001413$0,002908$0,001399 $0,002000$25,81K—+41.54%
24/09/2026$0,001207$0,001564$0,001207 $0,001396$1,46K—+15.66%
23/09/2026$0,001212$0,001244$0,001179 $0,001205$129,43—-0.58%
22/09/2026$0,001262$0,001262$0,001212 $0,001212$70,27—-3.96%
21/09/2026$0,001297$0,001307$0,001244 $0,001244$53,18—-4.09%
20/09/2026$0,001255$0,001319$0,001209 $0,001278$659,44—+1.83%
19/09/2026$0,001093$0,001308$0,001074 $0,001244$8,29K—+13.82%
18/09/2026$0,001295$0,001338$0,001092 $0,001096$12,72K—-15.37%
17/09/2026$0,001279$0,001379$0,001277 $0,001296$3,81K—+1.33%
16/09/2026$0,001327$0,001372$0,001247 $0,001279$1,31K—-3.62%
15/09/2026$0,001410$0,001552$0,001320 $0,001334$15,84K—-5.39%
14/09/2026$0,001400$0,001467$0,001388 $0,001416$4,85K—+1.14%
13/09/2026$0,001404$0,001417$0,001302 $0,001391$12,37K—-0.93%
12/09/2026$0,001435$0,001436$0,001409 $0,001409$58,60—-1.81%
11/09/2026$0,001414$0,001442$0,001390 $0,001429$392,08—+1.06%
10/09/2026$0,001442$0,001494$0,001423 $0,001423$1,23K—-1.32%
09/09/2026$0,001446$0,001512$0,001426 $0,001442$9,80K—-0.28%
08/09/2026$0,001550$0,001569$0,001409 $0,001451$12,06K—-6.39%
07/09/2026$0,001442$0,001564$0,001415 $0,001548$20,26K—+7.35%
06/09/2026$0,001494$0,001532$0,001430 $0,001440$7,68K—-3.61%
05/09/2026$0,001539$0,001539$0,001436 $0,001483$8,10K—-3.64%
04/09/2026$0,001521$0,001560$0,001452 $0,001538$5,44K—+1.12%
03/09/2026$0,001499$0,001601$0,001469 $0,001504$7,95K—+0.33%
02/09/2026$0,001454$0,001536$0,001418 $0,001492$7,48K—+2.61%
01/09/2026$0,001420$0,001524$0,001380 $0,001450$13,59K—+2.11%
31/08/2026$0,001445$0,001507$0,001394 $0,001423$4,48K—-1.52%
30/08/2026$0,001427$0,001497$0,001406 $0,001447$3,26K—+1.40%
29/08/2026$0,001448$0,001495$0,001395 $0,001423$6,14K—-1.73%
28/08/2026$0,001468$0,001498$0,001388 $0,001449$5,70K—-1.29%
27/08/2026$0,001424$0,001526$0,001404 $0,001473$1,04K—+3.44%
26/08/2026$0,001474$0,001532$0,001397 $0,001427$1,95K—-3.19%
25/08/2026$0,001488$0,001500$0,001336 $0,001474$6,02K—-0.94%
24/08/2026$0,001482$0,001497$0,001469 $0,001497$160,81—+1.01%
23/08/2026$0,001445$0,001650$0,001374 $0,001487$4,13K—+2.91%
22/08/2026$0,001481$0,001519$0,001437 $0,001446$1,50K—-2.36%
21/08/2026$0,001409$0,001518$0,001383 $0,001457$7,08K—+3.41%
20/08/2026$0,001475$0,001489$0,001374 $0,001414$3,16K—-4.14%
19/08/2026$0,001457$0,001552$0,001374 $0,001471$5,16K—+0.96%
18/08/2026$0,001469$0,001541$0,001245 $0,001459$13,47K—-0.68%
17/08/2026$0,001408$0,001625$0,001392 $0,001467$12,64K—+4.19%
16/08/2026$0,001480$0,001641$0,001407 $0,001408$19,72K—-4.86%
15/08/2026$0,001463$0,001646$0,001450 $0,001483$2,16K—+1.37%
14/08/2026$0,001555$0,001555$0,001390 $0,001472$3,47K—-5.34%
13/08/2026$0,001563$0,001714$0,001536 $0,001549$10,70K—-0.90%
12/08/2026$0,001521$0,001734$0,001488 $0,001571$8,48K—+3.29%
11/08/2026$0,001519$0,001668$0,001519 $0,001528$5,25K—+0.59%
10/08/2026$0,001471$0,001836$0,001461 $0,001547$15,61K—+5.17%
09/08/2026$0,001461$0,001704$0,001409 $0,001463$13,12K—+0.14%
08/08/2026$0,001351$0,001545$0,001290 $0,001468$4,88K—+8.66%
07/08/2026$0,001358$0,001482$0,001337 $0,001349$8,60K—-0.66%
06/08/2026$0,001365$0,001404$0,001290 $0,001363$1,87K—-0.15%
05/08/2026$0,001346$0,001390$0,001318 $0,001372$586,15—+1.93%
04/08/2026$0,001292$0,001353$0,001280 $0,001342$1,04K—+3.87%
03/08/2026$0,001300$0,001305$0,001268 $0,001290$154,58—-0.77%
02/08/2026$0,001263$0,001318$0,001258 $0,001307$451,09—+3.48%
01/08/2026$0,001250$0,001286$0,001230 $0,001264$420,90—+1.12%
31/07/2026$0,001252$0,001271$0,001230 $0,001250$399,06—-0.16%
30/07/2026$0,001253$0,001268$0,001240 $0,001258$404,65—+0.40%
29/07/2026$0,001277$0,001340$0,001236 $0,001259$1,17K—-1.41%
28/07/2026$0,001278$0,001365$0,001266 $0,001277$544,75—-0.08%
27/07/2026$0,001293$0,001370$0,001275 $0,001276$733,43—-1.31%
26/07/2026$0,001308$0,001340$0,001287 $0,001294$1,20K—-1.07%
25/07/2026$0,001295$0,001335$0,001273 $0,001310$902,65—+1.16%
24/07/2026$0,001275$0,001370$0,001274 $0,001310$1,13K$3,72M+2.75%
23/07/2026$0,001399$0,001454$0,001265 $0,001276$3,69K—-8.79%
22/07/2026$0,001311$0,001473$0,001278 $0,001404$3,10K—+7.09%
21/07/2026$0,001466$0,001653$0,001314 $0,001314$1,95K—-10.37%
20/07/2026$0,001466$0,001562$0,001321 $0,001466$5,85K—+0.00%
19/07/2026$0,001298$0,001657$0,001244 $0,001465$9,58K—+12.87%
18/07/2026$0,001251$0,001948$0,001179 $0,001297$10,53K—+3.68%
17/07/2026$0,001259$0,001810$0,001220 $0,001246$3,92K—-1.03%
16/07/2026$0,001277$0,001308$0,001183 $0,001249$673,17—-2.19%
15/07/2026$0,001279$0,001282$0,001262 $0,001278$802,14—-0.08%
14/07/2026$0,001243$0,001304$0,001243 $0,001280$131,19—+2.98%
13/07/2026$0,001250$0,001250$0,001236 $0,001236$17,33—-1.12%
12/07/2026$0,001260$0,001284$0,001251 $0,001260$15,43—+0.00%
11/07/2026$0,001226$0,001299$0,001223 $0,001272$295,14—+3.75%
10/07/2026$0,001252$0,001291$0,001222 $0,001228$2,35K—-1.92%
09/07/2026$0,001256$0,001270$0,001252 $0,001252$25,44—-0.32%
08/07/2026$0,001276$0,001276$0,001244 $0,001249$11,00—-2.12%
07/07/2026$0,001291$0,001291$0,001277 $0,001277$1,22—-1.08%
06/07/2026$0,001299$0,001318$0,001276 $0,001279$271,68—-1.54%
05/07/2026$0,001251$0,001309$0,001249 $0,001299$182,16—+3.84%
04/07/2026$0,001259$0,001281$0,001246 $0,001278$400,70—+1.51%
03/07/2026$0,001231$0,001254$0,001231 $0,001254$136,78—+1.87%
02/07/2026$0,001211$0,001260$0,001211 $0,001242$1,29K—+2.56%
01/07/2026$0,001202$0,001226$0,001190 $0,001225$1,54K—+1.91%
30/06/2026$0,001212$0,001216$0,001198 $0,001215$393,58—+0.25%
29/06/2026$0,001221$0,001258$0,001208 $0,001213$617,01—-0.66%
28/06/2026$0,001225$0,001225$0,001215 $0,001225$68,02—+0.00%
27/06/2026$0,001240$0,001240$0,001229 $0,001229$1,18—-0.89%
26/06/2026$0,001208$0,001255$0,001208 $0,001237$220,91—+2.40%
25/06/2026$0,001236$0,001263$0,001201 $0,001226$1,14K—-0.81%
24/06/2026$0,001259$0,001271$0,001181 $0,001227$1,97K—-2.54%
23/06/2026$0,001282$0,001295$0,001245 $0,001258$646,68—-1.87%
22/06/2026$0,001274$0,001299$0,001274 $0,001282$583,90—+0.63%
21/06/2026$0,001269$0,001287$0,001253 $0,001274$1,13K—+0.39%
20/06/2026$0,001270$0,001334$0,001257 $0,001269$2,60K—-0.08%
19/06/2026$0,001249$0,001270$0,001240 $0,001269$120,72—+1.60%
18/06/2026$0,001279$0,001280$0,001235 $0,001250$111,77—-2.27%
17/06/2026$0,001331$0,001336$0,001276 $0,001286$982,19—-3.38%
16/06/2026$0,001344$0,001345$0,001317 $0,001334$406,10—-0.74%
15/06/2026$0,001332$0,001380$0,001332 $0,001363$48,01—+2.33%
14/06/2026$0,001332$0,001344$0,001329 $0,001341$73,15—+0.68%
13/06/2026$0,001278$0,001340$0,001273 $0,001340$171,90—+4.85%
12/06/2026$0,001333$0,001337$0,001284 $0,001284$88,00—-3.68%
11/06/2026$0,001252$0,001347$0,001249 $0,001343$124,48—+7.27%
10/06/2026$0,001274$0,001287$0,001245 $0,001248$82,13$3,53M-2.04%
09/06/2026$0,001290$0,001308$0,001275 $0,001291$9,33—+0.08%
08/06/2026$0,001308$0,001339$0,001265 $0,001294$278,42—-1.07%
07/06/2026$0,001182$0,001308$0,001182 $0,001283$1,43K—+8.54%
06/06/2026$0,001343$0,001343$0,001180 $0,001181$1,13K—-12.06%
05/06/2026$0,001374$0,001394$0,001323 $0,001323$536,19—-3.71%
04/06/2026$0,001373$0,001417$0,001339 $0,001376$2,71K—+0.22%
03/06/2026$0,001406$0,001436$0,001369 $0,001373$1,74K—-2.35%
02/06/2026$0,001495$0,001495$0,001389 $0,001401$1,59K—-6.29%
01/06/2026$0,001517$0,001612$0,001459 $0,001487$2,39K—-1.98%
31/05/2026$0,001574$0,001597$0,001488 $0,001517$3,23K—-3.62%
30/05/2026$0,001647$0,001658$0,001503 $0,001572$3,49K—-4.55%
29/05/2026$0,001882$0,001883$0,001554 $0,001648$10,03K—-12.43%
28/05/2026$0,002508$0,002511$0,001578 $0,001892$19,01K—-24.56%
27/05/2026$0,002556$0,002563$0,002507 $0,002509$1,83K—-1.84%
26/05/2026$0,002613$0,002614$0,002550 $0,002556$1,57K—-2.18%
25/05/2026$0,002590$0,002647$0,002571 $0,002614$1,75K—+0.93%
24/05/2026$0,002600$0,002620$0,002549 $0,002587$1,50K—-0.50%
23/05/2026$0,002559$0,002609$0,002500 $0,002604$1,38K—+1.76%
22/05/2026$0,002619$0,002634$0,002563 $0,002566$4,36K—-2.02%
21/05/2026$0,002643$0,002664$0,002580 $0,002621$11,05K—-0.83%
20/05/2026$0,002743$0,002820$0,002603 $0,002643$14,79K—-3.65%
19/05/2026$0,002643$0,002777$0,002629 $0,002743$13,44K—+3.78%
18/05/2026$0,002710$0,002710$0,002621 $0,002642$12,80K—-2.51%
17/05/2026$0,002724$0,002739$0,002681 $0,002710$14,09K—-0.51%
16/05/2026$0,002778$0,002785$0,002706 $0,002724$13,54K—-1.94%
15/05/2026$0,002832$0,002860$0,002758 $0,002779$12,36K—-1.87%
14/05/2026$0,002865$0,002880$0,002751 $0,002817$14,55K—-1.68%
13/05/2026$0,002786$0,002940$0,002761 $0,002865$12,59K—+2.84%
12/05/2026$0,002859$0,002859$0,002740 $0,002784$14,63K—-2.62%
11/05/2026$0,002813$0,002859$0,002744 $0,002859$13,64K—+1.64%
10/05/2026$0,002753$0,002819$0,002753 $0,002813$823,43—+2.18%
09/05/2026$0,002757$0,002793$0,002709 $0,002709$689,16—-1.74%
08/05/2026$0,002729$0,002735$0,002700 $0,002732$27,06—+0.11%
07/05/2026$0,002752$0,002769$0,002730 $0,002757$45,41—+0.18%
06/05/2026$0,002684$0,002820$0,002684 $0,002755$108,93—+2.65%
05/05/2026$0,002630$0,002699$0,002596 $0,002659$921,22—+1.10%
04/05/2026$0,002644$0,002660$0,002592 $0,002592$75,38—-1.97%
03/05/2026$0,002691$0,002691$0,002620 $0,002620$116,74—-2.64%
02/05/2026$0,002690$0,002700$0,002663 $0,002689$60,06—-0.04%
01/05/2026$0,002690$0,002700$0,002690 $0,002694$0,99—+0.15%
30/04/2026$0,002692$0,002692$0,002691 $0,002692$9,99—+0.00%
29/04/2026$0,002721$0,002749$0,002700 $0,002706$1,75K—-0.55%
28/04/2026$0,002751$0,002761$0,002692 $0,002720$25,30K—-1.13%
27/04/2026$0,002790$0,002812$0,002716 $0,002752$27,82K—-1.36%
26/04/2026$0,002802$0,002814$0,002760 $0,002792$26,89K—-0.36%
25/04/2026$0,002787$0,002835$0,002767 $0,002802$26,10K—+0.54%
24/04/2026$0,002782$0,002802$0,002741 $0,002785$15,78K—+0.11%
23/04/2026$0,002831$0,002836$0,002754 $0,002782$11,92K—-1.73%
22/04/2026$0,002829$0,002863$0,002817 $0,002831$13,86K—+0.07%
21/04/2026$0,002882$0,002920$0,002815 $0,002832$14,97K—-1.73%
20/04/2026$0,002820$0,002903$0,002820 $0,002881$11,98K—+2.16%
19/04/2026$0,002885$0,002900$0,002792 $0,002819$14,17K—-2.29%
18/04/2026$0,002995$0,003013$0,002861 $0,002886$6,61K—-3.64%
17/04/2026$0,002982$0,003019$0,002941 $0,003000$4,26K—+0.60%
16/04/2026$0,002951$0,002983$0,002903 $0,002981$5,28K—+1.02%
15/04/2026$0,002919$0,002978$0,002907 $0,002952$6,16K—+1.13%
14/04/2026$0,002928$0,002958$0,002900 $0,002921$6,00K—-0.24%
13/04/2026$0,002832$0,002940$0,002811 $0,002927$5,32K—+3.35%
12/04/2026$0,002859$0,002864$0,002787 $0,002832$5,29K—-0.94%
11/04/2026$0,002855$0,002860$0,002855 $0,002859$638,79—+0.14%
10/04/2026$0,002856$0,002867$0,002813 $0,002858$300,47—+0.07%
09/04/2026$0,002869$0,002894$0,002821 $0,002857$2,21K—-0.42%
08/04/2026$0,002860$0,003015$0,002850 $0,002875$5,88K—+0.52%
07/04/2026$0,002827$0,002860$0,002790 $0,002860$127,91—+1.17%
06/04/2026$0,002740$0,002856$0,002740 $0,002856$42,02—+4.23%
05/04/2026$0,002737$0,002740$0,002693 $0,002740$472,44—+0.11%
04/04/2026$0,002745$0,002763$0,002734 $0,002736$213,93—-0.33%
03/04/2026$0,002709$0,002749$0,002689 $0,002731$875,56—+0.81%
02/04/2026$0,002808$0,002816$0,002649 $0,002708$18,68K—-3.56%
01/04/2026$0,002786$0,002842$0,002752 $0,002807$21,42K—+0.75%
31/03/2026$0,002636$0,002786$0,002632 $0,002786$10,84K$7,90M+5.69%
30/03/2026$0,002607$0,002682$0,002605 $0,002636$19,01K—+1.11%
29/03/2026$0,002626$0,002636$0,002581 $0,002607$18,43K—-0.72%
28/03/2026$0,002640$0,002659$0,002621 $0,002626$19,00K—-0.53%
27/03/2026$0,002667$0,002674$0,002581 $0,002636$20,42K—-1.16%
26/03/2026$0,002823$0,002828$0,002626 $0,002667$22,04K—-5.53%
25/03/2026$0,002806$0,002828$0,002788 $0,002823$17,73K$8,00M+0.61%
24/03/2026$0,002806$0,002813$0,002743 $0,002806$11,65K—+0.00%
23/03/2026$0,002913$0,002913$0,002787 $0,002805$12,91K—-3.71%
22/03/2026$0,002963$0,002979$0,002901 $0,002924$18,15K—-1.32%
21/03/2026$0,002994$0,003067$0,002963 $0,002965$6,96K—-0.97%
20/03/2026$0,003040$0,003048$0,002964 $0,002998$17,99K—-1.38%
19/03/2026$0,003124$0,003156$0,003003 $0,003039$18,40K—-2.72%
18/03/2026$0,003201$0,003216$0,003075 $0,003134$20,50K—-2.09%
17/03/2026$0,003211$0,003247$0,003113 $0,003200$23,45K—-0.34%
16/03/2026$0,003194$0,003360$0,003178 $0,003211$19,43K—+0.53%
15/03/2026$0,003131$0,003260$0,003089 $0,003188$2,73K—+1.82%
14/03/2026$0,003317$0,003420$0,003087 $0,003106$12,16K—-6.36%
13/03/2026$0,003437$0,003551$0,003301 $0,003325$9,32K—-3.26%
12/03/2026$0,003337$0,003473$0,003303 $0,003438$26,49K—+3.03%
11/03/2026$0,003579$0,003629$0,003319 $0,003338$13,28K—-6.73%
10/03/2026$0,003588$0,003778$0,003542 $0,003585$23,57K—-0.08%
09/03/2026$0,003547$0,003659$0,003500 $0,003590$20,42K—+1.21%
08/03/2026$0,003346$0,003628$0,003332 $0,003546$12,71K—+5.98%
07/03/2026$0,003428$0,003641$0,003259 $0,003354$20,95K—-2.16%
06/03/2026$0,002893$0,003489$0,002892 $0,003441$14,87K$9,38M+18.94%
05/03/2026$0,002719$0,002922$0,002685 $0,002892$11,68K—+6.36%
04/03/2026$0,002568$0,002721$0,002545 $0,002713$4,45K$7,41M+5.65%
03/03/2026$0,002556$0,002590$0,002522 $0,002571$3,87K—+0.59%
02/03/2026$0,002415$0,002631$0,002412 $0,002557$7,72K—+5.88%
01/03/2026$0,002247$0,002475$0,002231 $0,002409$7,78K—+7.21%
28/02/2026$0,002196$0,002266$0,002155 $0,002235$7,70K$6,11M+1.78%
27/02/2026$0,002238$0,002249$0,002191 $0,002195$11,09K—-1.92%
26/02/2026$0,002253$0,002267$0,002200 $0,002237$3,66K$6,12M-0.71%
25/02/2026$0,001977$0,002279$0,001960 $0,002246$5,64K—+13.61%
24/02/2026$0,001998$0,002039$0,001955 $0,001982$42,55K—-0.80%
23/02/2026$0,001932$0,002009$0,001894 $0,002002$20,04K—+3.62%
22/02/2026$0,001750$0,001949$0,001718 $0,001913$42,43K—+9.31%
21/02/2026$0,001701$0,001757$0,001660 $0,001747$35,81K$4,78M+2.70%
20/02/2026$0,001593$0,001703$0,001517 $0,001699$7,71K—+6.65%
19/02/2026$0,001528$0,001646$0,001512 $0,001595$4,84K$4,37M+4.38%
18/02/2026$0,001748$0,001785$0,001511 $0,001531$30,92K$4,19M-12.41%
17/02/2026$0,001638$0,001769$0,001616 $0,001750$46,16K—+6.84%
16/02/2026$0,001512$0,001641$0,001502 $0,001636$49,61K—+8.20%
15/02/2026$0,001493$0,001523$0,001453 $0,001513$38,65K—+1.34%
14/02/2026$0,001534$0,001559$0,001440 $0,001492$44,37K—-2.74%
13/02/2026$0,001425$0,001572$0,001415 $0,001537$41,20K$4,19M+7.86%
12/02/2026$0,001515$0,001583$0,001414 $0,001423$39,51K—-6.07%
11/02/2026$0,001789$0,001817$0,001483 $0,001512$49,50K—-15.48%
10/02/2026$0,001384$0,002825$0,001348 $0,001787$66,99K$4,87M+29.12%
09/02/2026$0,001221$0,001414$0,001217 $0,001387$46,62K—+13.60%
08/02/2026$0,001186$0,001227$0,001173 $0,001221$38,82K—+2.95%
07/02/2026$0,001198$0,001210$0,001149 $0,001186$3,92K—-1.00%
06/02/2026$0,001190$0,001220$0,001125 $0,001200$2,90K—+0.84%
05/02/2026$0,001440$0,001449$0,001181 $0,001196$7,29K—-16.94%
04/02/2026$0,001554$0,001574$0,001435 $0,001435$1,60K—-7.66%
03/02/2026$0,001662$0,001696$0,001542 $0,001555$4,62K—-6.44%
02/02/2026$0,001656$0,001717$0,001543 $0,001660$5,46K$4,51M+0.24%
01/02/2026$0,001742$0,001832$0,001613 $0,001655$90,11K—-4.99%
31/01/2026$0,002039$0,002044$0,001679 $0,001741$83,91K—-14.62%
30/01/2026$0,002082$0,002084$0,001965 $0,002042$78,46K—-1.92%
29/01/2026$0,002245$0,002251$0,002058 $0,002085$47,10K—-7.13%
28/01/2026$0,002387$0,002403$0,002234 $0,002241$41,29K—-6.12%
27/01/2026$0,002408$0,002464$0,002350 $0,002394$28,69K—-0.58%
26/01/2026$0,002445$0,002473$0,002360 $0,002410$19,40K—-1.43%
25/01/2026$0,002751$0,002772$0,002445 $0,002454$3,22K—-10.80%
24/01/2026$0,002934$0,002949$0,002733 $0,002764$24,83K—-5.79%
23/01/2026$0,003028$0,003057$0,002927 $0,002949$18,24K—-2.61%
22/01/2026$0,003049$0,003087$0,003016 $0,003034$24,01K—-0.49%
21/01/2026$0,003177$0,003177$0,003016 $0,003053$21,27K$8,30M-3.90%
20/01/2026$0,003365$0,003395$0,003171 $0,003179$27,32K—-5.53%
19/01/2026$0,003390$0,003411$0,003294 $0,003377$32,06K—-0.38%
18/01/2026$0,003411$0,003412$0,003342 $0,003385$4,56K—-0.76%
17/01/2026$0,003333$0,003396$0,003317 $0,003391$4,62K—+1.74%
16/01/2026$0,003347$0,003361$0,003307 $0,003335$7,99K—-0.36%
15/01/2026$0,003345$0,003376$0,003307 $0,003344$1,71K—-0.03%
14/01/2026$0,003394$0,003406$0,003322 $0,003351$3,43K—-1.27%
13/01/2026$0,003269$0,003398$0,003248 $0,003380$1,18K—+3.40%
12/01/2026$0,003310$0,003416$0,003268 $0,003269$4,11K—-1.24%
11/01/2026$0,003318$0,003410$0,003297 $0,003313$6,04K—-0.15%
10/01/2026$0,003291$0,003392$0,003233 $0,003327$19,29K—+1.09%
09/01/2026$0,003294$0,003326$0,003246 $0,003285$4,01K—-0.27%
08/01/2026$0,003448$0,003454$0,003268 $0,003292$6,86K—-4.52%
07/01/2026$0,003532$0,003540$0,003412 $0,003447$9,13K—-2.41%
06/01/2026$0,003528$0,003560$0,003467 $0,003535$11,58K—+0.20%
05/01/2026$0,003476$0,003542$0,003456 $0,003517$3,72K—+1.18%
04/01/2026$0,003372$0,003467$0,003365 $0,003467$1,29K—+2.82%
03/01/2026$0,003379$0,003395$0,003341 $0,003368$13,47K—-0.33%
02/01/2026$0,003247$0,003411$0,003244 $0,003366$14,38K$9,15M+3.66%
01/01/2026$0,003277$0,003301$0,003230 $0,003251$2,52K—-0.79%
31/12/2025$0,003145$0,003291$0,003124 $0,003264$3,39K—+3.78%
30/12/2025$0,003129$0,003153$0,003101 $0,003134$8,02K—+0.16%
29/12/2025$0,003167$0,003231$0,003101 $0,003129$18,75K—-1.20%
28/12/2025$0,003172$0,003231$0,003132 $0,003168$28,84K—-0.13%
27/12/2025$0,003124$0,003180$0,003113 $0,003167$11,76K$8,61M+1.38%
26/12/2025$0,003108$0,003145$0,003066 $0,003119$5,45K$22,52M+0.35%
25/12/2025$0,003185$0,003222$0,003066 $0,003106$14,48K—-2.48%
24/12/2025$0,003297$0,003328$0,003161 $0,003184$3,07K—-3.43%
23/12/2025$0,003372$0,003372$0,003292 $0,003301$1,61K—-2.11%
22/12/2025$0,003330$0,003409$0,003330 $0,003369$4,10K—+1.17%
21/12/2025$0,003410$0,003423$0,003318 $0,003318$6,27K—-2.70%
20/12/2025$0,003410$0,003530$0,003373 $0,003407$15,90K—-0.09%
19/12/2025$0,003297$0,003424$0,003283 $0,003424$9,47K—+3.85%
18/12/2025$0,003293$0,003365$0,003267 $0,003291$3,87K—-0.06%
17/12/2025$0,003517$0,003542$0,003266 $0,003311$31,11K—-5.86%
16/12/2025$0,003454$0,003541$0,003431 $0,003529$42,30K—+2.17%
15/12/2025$0,003532$0,003615$0,003420 $0,003469$21,31K—-1.78%
14/12/2025$0,003599$0,003614$0,003519 $0,003530$30,78K—-1.92%
13/12/2025$0,003533$0,003614$0,003510 $0,003600$12,58K—+1.90%
12/12/2025$0,003584$0,003615$0,003503 $0,003537$31,06K—-1.31%
11/12/2025$0,003681$0,003681$0,003489 $0,003566$16,81K—-3.12%
10/12/2025$0,003681$0,003719$0,003601 $0,003666$15,24K—-0.41%
09/12/2025$0,003671$0,003772$0,003617 $0,003641$35,31K—-0.82%
08/12/2025$0,003646$0,003730$0,003636 $0,003688$33,42K—+1.15%
07/12/2025$0,003674$0,003711$0,003579 $0,003647$29,49K—-0.73%
06/12/2025$0,003607$0,003673$0,003586 $0,003654$18,98K—+1.30%
05/12/2025$0,003716$0,003768$0,003562 $0,003605$8,15K—-2.99%
04/12/2025$0,003848$0,003900$0,003671 $0,003717$7,26K—-3.40%
03/12/2025$0,003820$0,004020$0,003768 $0,003840$10,25K—+0.52%
02/12/2025$0,003642$0,003884$0,003615 $0,003804$11,22K—+4.45%
01/12/2025$0,004113$0,004113$0,003533 $0,003637$24,79K$9,89M-11.57%
30/11/2025$0,003857$0,004224$0,003848 $0,004117$53,91K$15,31M+6.74%
29/11/2025$0,003703$0,004100$0,003702 $0,003855$22,59K—+4.10%
28/11/2025$0,003627$0,003759$0,003591 $0,003704$17,11K—+2.12%
27/11/2025$0,003773$0,003848$0,003623 $0,003631$159,25—-3.76%
26/11/2025$0,003830$0,003960$0,003594 $0,003770$36,85K—-1.57%
25/11/2025$0,003919$0,003982$0,003477 $0,003820$24,27K—-2.53%
24/11/2025$0,004079$0,004088$0,003809 $0,003935$22,45K—-3.53%
23/11/2025$0,003834$0,004196$0,003822 $0,004080$20,53K—+6.42%
22/11/2025$0,003664$0,004005$0,003558 $0,003825$31,43K—+4.39%
21/11/2025$0,003867$0,003867$0,003169 $0,003680$48,19K—-4.84%
20/11/2025$0,004262$0,004263$0,003798 $0,003866$30,77K—-9.29%
19/11/2025$0,004239$0,004427$0,004083 $0,004267$34,20K—+0.66%
18/11/2025$0,003888$0,004332$0,003791 $0,004237$49,97K—+8.98%
17/11/2025$0,003747$0,004001$0,003678 $0,003905$30,36K—+4.22%
16/11/2025$0,003762$0,003964$0,003675 $0,003766$688,02—+0.11%
15/11/2025$0,003755$0,003847$0,003733 $0,003760$9,84K$10,22M+0.13%
14/11/2025$0,004230$0,004230$0,003644 $0,003734$8,60K—-11.73%

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