Prezzi / Checkmate / Storico prezzi Storico prezzi di Checkmate (CHECK)
Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di CHECK. Mostrati gli ultimi 365 giorni.
Scarica lo storico completo (CSV, si apre in Excel)
Data Apri Massimo Basso Chiudi Volume Capitalizzazione Variazione 31/10/2026 $0,009022 $0,009054 $0,008969
$0,009011 $31,08K $1,24M -0.12% 30/10/2026 $0,009168 $0,009258 $0,008234
$0,009022 $52,24K $1,25M -1.59% 29/10/2026 $0,009310 $0,009770 $0,008110
$0,008110 $179,54K — -12.89% 29/10/2026 $0,009071 $0,009681 $0,008510
$0,009168 $59,81K $1,27M +1.07% 28/10/2026 $0,008790 $0,009730 $0,008240
$0,009310 $168,24K — +5.92% 28/10/2026 $0,009103 $0,009142 $0,008999
$0,009071 $43,48K $1,25M -0.35% 27/10/2026 $0,009000 $0,009630 $0,008150
$0,008660 $278,10K — -3.78% 26/10/2026 $0,009070 $0,009270 $0,008840
$0,009060 $63,51K — -0.11% 25/10/2026 $0,009140 $0,009860 $0,008350
$0,009180 $160,22K — +0.44% 25/10/2026 $0,008925 $0,009636 $0,008817
$0,009011 $41,46K $1,25M +0.96% 24/10/2026 $0,008780 $0,009440 $0,008520
$0,009060 $19,47K — +3.19% 24/10/2026 $0,009107 $0,009167 $0,008920
$0,008925 $55,78K $1,24M -2.00% 23/10/2026 $0,009250 $0,009760 $0,008550
$0,008550 $54,80K — -7.57% 23/10/2026 $0,009004 $0,009174 $0,008994
$0,009107 $50,10K $1,26M +1.14% 22/10/2026 $0,009260 $0,009770 $0,008590
$0,008950 $59,79K — -3.35% 22/10/2026 $0,009978 $0,01010 $0,008846
$0,009004 $51,39K $1,26M -9.76% 21/10/2026 $0,009660 $0,009990 $0,009060
$0,009310 $199,74K — -3.62% 21/10/2026 $0,01039 $0,01040 $0,009883
$0,009978 $47,69K $1,39M -3.95% 20/10/2026 $0,01033 $0,01038 $0,009340
$0,009700 $638,01K — -6.10% 19/10/2026 $0,009470 $0,01038 $0,009370
$0,01035 $97,40K — +9.29% 18/10/2026 $0,009610 $0,009860 $0,009070
$0,009470 $126,02K — -1.46% 17/10/2026 $0,009580 $0,009880 $0,009520
$0,009610 $70,72K — +0.31% 17/10/2026 $0,009834 $0,01003 $0,009778
$0,01001 $24,56K $1,40M +1.83% 16/10/2026 $0,009560 $0,009770 $0,009460
$0,009580 $35,94K — +0.21% 16/10/2026 $0,009989 $0,01006 $0,009655
$0,009834 $44,16K $1,37M -1.55% 15/10/2026 $0,008820 $0,009630 $0,008690
$0,009550 $42,79K — +8.28% 15/10/2026 $0,01009 $0,01012 $0,009485
$0,009989 $42,44K $1,40M -1.02% 14/10/2026 $0,009820 $0,01004 $0,008270
$0,009000 $313,37K — -8.35% 14/10/2026 $0,01026 $0,01056 $0,01005
$0,01009 $56,74K $1,41M -1.63% 13/10/2026 $0,01038 $0,01042 $0,009130
$0,009820 $431,62K — -5.39% 12/10/2026 $0,01126 $0,01130 $0,01004
$0,01037 $512,57K — -7.90% 11/10/2026 $0,01183 $0,01190 $0,01117
$0,01127 $756,00K — -4.73% 10/10/2026 $0,01186 $0,01207 $0,01161
$0,01183 $177,21K — -0.25% 09/10/2026 $0,01140 $0,01223 $0,01138
$0,01187 $228,80K — +4.12% 08/10/2026 $0,01153 $0,01167 $0,01125
$0,01140 $664,28K — -1.13% 07/10/2026 $0,01131 $0,01160 $0,01116
$0,01154 $559,79K — +2.03% 06/10/2026 $0,01165 $0,01177 $0,01114
$0,01131 $1,19M — -2.92% 05/10/2026 $0,01141 $0,01198 $0,01141
$0,01165 $644,84K — +2.10% 04/10/2026 $0,01173 $0,01202 $0,01120
$0,01141 $1,86M — -2.73% 03/10/2026 $0,01171 $0,01187 $0,01164
$0,01181 $253,22K — +0.85% 02/10/2026 $0,01170 $0,01184 $0,01150
$0,01171 $131,72K — +0.09% 01/10/2026 $0,01192 $0,01202 $0,01164
$0,01170 $360,41K — -1.85% 30/09/2026 $0,01200 $0,01223 $0,01100
$0,01192 $274,32K — -0.67% 29/09/2026 $0,01260 $0,01260 $0,01169
$0,01199 $471,53K — -4.84% 28/09/2026 $0,01202 $0,01296 $0,01186
$0,01259 $607,03K — +4.74% 27/09/2026 $0,01198 $0,01229 $0,01182
$0,01202 $2,80M — +0.33% 26/09/2026 $0,01193 $0,01230 $0,01190
$0,01198 $2,31M — +0.42% 25/09/2026 $0,01201 $0,01217 $0,01182
$0,01193 $1,17M — -0.67% 24/09/2026 $0,01179 $0,01206 $0,01174
$0,01201 $1,66M — +1.87% 23/09/2026 $0,01191 $0,01195 $0,01148
$0,01179 $1,47M — -1.01% 22/09/2026 $0,01218 $0,01501 $0,01148
$0,01191 $1,62M — -2.22% 21/09/2026 $0,01126 $0,01267 $0,01114
$0,01218 $1,24M — +8.17% 20/09/2026 $0,01108 $0,01153 $0,01099
$0,01126 $3,17M — +1.62% 19/09/2026 $0,01076 $0,01119 $0,01050
$0,01108 $1,73M — +2.97% 18/09/2026 $0,01055 $0,01082 $0,009220
$0,01076 $995,82K — +1.99% 17/09/2026 $0,01053 $0,01193 $0,01010
$0,01055 $2,45M — +0.19% 16/09/2026 $0,01011 $0,01101 $0,01006
$0,01053 $1,79M — +4.15% 15/09/2026 $0,01162 $0,01170 $0,01009
$0,01011 $1,43M — -12.99% 14/09/2026 $0,01190 $0,01197 $0,01135
$0,01162 $2,39M — -2.35% 13/09/2026 $0,01275 $0,01277 $0,01165
$0,01190 $2,39M — -6.67% 12/09/2026 $0,01288 $0,01370 $0,01244
$0,01275 $1,42M — -1.01% 11/09/2026 $0,01259 $0,01301 $0,01224
$0,01288 $1,01M — +2.30% 10/09/2026 $0,01279 $0,01284 $0,01251
$0,01259 $1,56M — -1.56% 09/09/2026 $0,01312 $0,01317 $0,01271
$0,01279 $1,47M — -2.52% 08/09/2026 $0,01372 $0,01375 $0,01292
$0,01312 $1,18M — -4.37% 07/09/2026 $0,01314 $0,01378 $0,01311
$0,01373 $2,41M — +4.49% 06/09/2026 $0,01297 $0,01322 $0,01296
$0,01314 $1,92M — +1.31% 05/09/2026 $0,01308 $0,01312 $0,01273
$0,01298 $1,77M — -0.76% 04/09/2026 $0,01281 $0,01322 $0,01249
$0,01308 $1,01M — +2.11% 03/09/2026 $0,01299 $0,01373 $0,01274
$0,01281 $1,53M — -1.39% 02/09/2026 $0,01318 $0,01327 $0,01173
$0,01300 $1,51M — -1.37% 01/09/2026 $0,01350 $0,01365 $0,01295
$0,01318 $1,18M — -2.37% 31/08/2026 $0,01429 $0,01433 $0,01321
$0,01350 $1,65M — -5.53% 30/08/2026 $0,01454 $0,01497 $0,01358
$0,01429 $1,21M — -1.72% 29/08/2026 $0,01440 $0,01463 $0,01407
$0,01455 $718,49K — +1.04% 28/08/2026 $0,01504 $0,01518 $0,01398
$0,01440 $591,45K — -4.26% 27/08/2026 $0,01524 $0,01721 $0,01464
$0,01504 $803,16K — -1.31% 26/08/2026 $0,01393 $0,01583 $0,01367
$0,01524 $782,60K — +9.40% 25/08/2026 $0,01291 $0,01397 $0,01273
$0,01393 $618,06K — +7.90% 24/08/2026 $0,01339 $0,01423 $0,01268
$0,01291 $600,53K — -3.58% 23/08/2026 $0,01326 $0,01391 $0,01321
$0,01339 $848,33K — +0.98% 22/08/2026 $0,01364 $0,01371 $0,01289
$0,01326 $499,68K — -2.79% 21/08/2026 $0,01373 $0,01398 $0,01351
$0,01364 $412,38K — -0.66% 20/08/2026 $0,01316 $0,01617 $0,01289
$0,01373 $689,23K — +4.33% 19/08/2026 $0,01359 $0,01368 $0,01304
$0,01316 $756,69K — -3.16% 18/08/2026 $0,01410 $0,01433 $0,01211
$0,01360 $685,66K — -3.55% 17/08/2026 $0,01462 $0,01485 $0,01377
$0,01410 $622,57K — -3.56% 16/08/2026 $0,01428 $0,01636 $0,01428
$0,01462 $964,14K — +2.38% 15/08/2026 $0,01415 $0,01535 $0,01389
$0,01428 $335,54K — +0.92% 14/08/2026 $0,01405 $0,01418 $0,01343
$0,01415 $281,01K — +0.71% 13/08/2026 $0,01379 $0,01615 $0,01317
$0,01405 $591,76K — +1.89% 12/08/2026 $0,01580 $0,01799 $0,01310
$0,01379 $333,14K — -12.72% 11/08/2026 $0,01486 $0,01662 $0,01349
$0,01580 $502,21K — +6.33% 10/08/2026 $0,01565 $0,01571 $0,01483
$0,01485 $617,12K — -5.11% 09/08/2026 $0,01599 $0,01606 $0,01557
$0,01565 $1,15M — -2.13% 08/08/2026 $0,01589 $0,01605 $0,01547
$0,01599 $710,38K — +0.63% 07/08/2026 $0,01590 $0,01642 $0,01532
$0,01589 $447,10K — -0.06% 06/08/2026 $0,01825 $0,01832 $0,01586
$0,01591 $831,01K — -12.82% 05/08/2026 $0,01940 $0,01940 $0,01816
$0,01826 $674,80K — -5.88% 04/08/2026 $0,01925 $0,02138 $0,01794
$0,01940 $712,80K — +0.78% 03/08/2026 $0,01945 $0,02238 $0,01826
$0,01930 $646,11K — -0.77% 02/08/2026 $0,01937 $0,02050 $0,01861
$0,01946 $1,11M — +0.46% 01/08/2026 $0,01991 $0,02084 $0,01934
$0,01937 $760,25K — -2.71% 31/07/2026 $0,01868 $0,02034 $0,01847
$0,01991 $369,70K — +6.58% 30/07/2026 $0,01996 $0,02149 $0,01866
$0,01868 $724,06K — -6.41% 29/07/2026 $0,02202 $0,02230 $0,01992
$0,01996 $1,02M — -9.36% 28/07/2026 $0,02490 $0,02493 $0,02200
$0,02202 $638,19K — -11.57% 27/07/2026 $0,02881 $0,03292 $0,02299
$0,02491 $947,38K — -13.54% 26/07/2026 $0,02802 $0,03020 $0,02572
$0,02881 $3,36M — +2.82% 25/07/2026 $0,03182 $0,03185 $0,02780
$0,02802 $1,51M — -11.94% 24/07/2026 $0,03153 $0,03654 $0,02980
$0,03236 $1,26M — +2.63% 23/07/2026 $0,03948 $0,03957 $0,03121
$0,03154 $2,32M — -20.11% 22/07/2026 $0,02772 $0,06155 $0,02724
$0,03948 $1,59M — +42.42% 21/07/2026 $0,02986 $0,03008 $0,02735
$0,02764 $2,33M — -7.43% 20/07/2026 $0,02544 $0,03061 $0,02427
$0,03003 $3,47M — +18.04% 19/07/2026 $0,02661 $0,02679 $0,02409
$0,02545 $2,75M — -4.36% 18/07/2026 $0,02857 $0,02870 $0,02540
$0,02661 $2,56M — -6.86% 17/07/2026 $0,02601 $0,03306 $0,02597
$0,02857 $1,23M — +9.84% 16/07/2026 $0,02612 $0,02617 $0,02560
$0,02601 $2,63M — -0.42% 15/07/2026 $0,02642 $0,02655 $0,02536
$0,02614 $2,13M — -1.06% 14/07/2026 $0,02653 $0,02792 $0,02620
$0,02642 $1,95M — -0.41% 13/07/2026 $0,02830 $0,02839 $0,02588
$0,02653 $1,77M — -6.25% 12/07/2026 $0,02881 $0,02887 $0,02811
$0,02830 $2,31M — -1.77% 11/07/2026 $0,02881 $0,02898 $0,02830
$0,02881 $2,19M — +0.00% 10/07/2026 $0,02917 $0,02935 $0,02875
$0,02881 $1,41M — -1.23% 09/07/2026 $0,02887 $0,02936 $0,02878
$0,02917 $1,94M — +1.04% 08/07/2026 $0,02922 $0,02975 $0,02880
$0,02887 $1,75M — -1.20% 07/07/2026 $0,03127 $0,03133 $0,02911
$0,02922 $1,97M — -6.56% 06/07/2026 $0,03150 $0,03172 $0,03107
$0,03127 $1,93M — -0.73% 05/07/2026 $0,03077 $0,03235 $0,03067
$0,03150 $3,25M — +2.37% 04/07/2026 $0,03290 $0,03304 $0,03015
$0,03077 $2,12M — -6.47% 03/07/2026 $0,03375 $0,03378 $0,03276
$0,03290 $1,59M — -2.52% 02/07/2026 $0,03712 $0,03715 $0,03372
$0,03375 $1,30M — -9.08% 01/07/2026 $0,03143 $0,03875 $0,03142
$0,03712 $1,58M — +18.10% 30/06/2026 $0,02711 $0,04345 $0,02710
$0,03143 $2,44M — +15.94% 29/06/2026 $0,02606 $0,02944 $0,02451
$0,02711 $2,60M — +4.03% 28/06/2026 $0,02585 $0,02789 $0,02532
$0,02606 $3,94M — +0.81% 27/06/2026 $0,02765 $0,02768 $0,02583
$0,02585 $2,33M — -6.51% 26/06/2026 $0,02826 $0,02845 $0,02730
$0,02765 $1,59M — -2.16% 25/06/2026 $0,02932 $0,02995 $0,02794
$0,02826 $2,85M — -3.62% 24/06/2026 $0,03032 $0,03071 $0,02809
$0,02932 $3,59M — -3.30% 23/06/2026 $0,02914 $0,03179 $0,02708
$0,03032 $3,09M — +4.05% 22/06/2026 $0,03002 $0,03051 $0,02684
$0,02911 $3,90M — -3.03% 21/06/2026 $0,03204 $0,03310 $0,02970
$0,03004 $4,78M — -6.24% 20/06/2026 $0,03604 $0,03609 $0,03051
$0,03204 $3,28M — -11.10% 19/06/2026 $0,03858 $0,03875 $0,03576
$0,03605 $3,18M — -6.56% 18/06/2026 $0,04001 $0,04078 $0,03439
$0,03858 $3,69M — -3.57% 17/06/2026 $0,06434 $0,06456 $0,03869
$0,04012 $3,31M — -37.64% 16/06/2026 $0,06463 $0,06496 $0,06282
$0,06440 $2,60M — -0.36% 15/06/2026 $0,06499 $0,06859 $0,06191
$0,06463 $2,21M — -0.55% 14/06/2026 $0,06530 $0,06554 $0,06460
$0,06499 $4,11M — -0.47% 13/06/2026 $0,06547 $0,06573 $0,06495
$0,06530 $2,40M — -0.26% 12/06/2026 $0,06513 $0,06738 $0,06493
$0,06547 $1,71M — +0.52% 11/06/2026 $0,05784 $0,07133 $0,05756
$0,06513 $2,52M — +12.60% 10/06/2026 $0,05783 $0,05824 $0,05753
$0,05784 $2,61M — +0.02% 09/06/2026 $0,05758 $0,05797 $0,05744
$0,05784 $2,13M — +0.45% 08/06/2026 $0,05782 $0,05802 $0,05742
$0,05752 $6,57M — -0.52% 07/06/2026 $0,05773 $0,05800 $0,05747
$0,05782 $2,68M — +0.16% 06/06/2026 $0,05773 $0,05808 $0,05748
$0,05773 $2,72M — +0.00% 05/06/2026 $0,05763 $0,05810 $0,05750
$0,05773 $2,11M — +0.17% 04/06/2026 $0,05796 $0,05865 $0,05753
$0,05763 $2,32M — -0.57% 03/06/2026 $0,05461 $0,05802 $0,05439
$0,05796 $3,99M — +6.13% 02/06/2026 $0,05482 $0,05506 $0,05436
$0,05461 $2,49M — -0.38% 01/06/2026 $0,05478 $0,05518 $0,05467
$0,05482 $2,44M — +0.07% 31/05/2026 $0,05590 $0,05620 $0,05469
$0,05478 $3,96M — -2.00% 30/05/2026 $0,05624 $0,05807 $0,05568
$0,05593 $1,80M — -0.55% 29/05/2026 $0,05639 $0,06145 $0,05587
$0,05624 $1,59M — -0.27% 28/05/2026 $0,05471 $0,06223 $0,05462
$0,05639 $1,57M — +3.07% 27/05/2026 $0,05020 $0,05489 $0,05009
$0,05466 $2,65M — +8.88% 26/05/2026 $0,04818 $0,05060 $0,04776
$0,05020 $2,18M — +4.19% 25/05/2026 $0,04684 $0,04854 $0,04661
$0,04819 $2,84M — +2.88% 24/05/2026 $0,04688 $0,04712 $0,04660
$0,04684 $2,17M — -0.09% 23/05/2026 $0,04686 $0,04700 $0,04655
$0,04688 $1,59M — +0.04% 22/05/2026 $0,04681 $0,04710 $0,04650
$0,04686 $2,55M — +0.11% 21/05/2026 $0,04575 $0,04806 $0,04450
$0,04681 $1,87M — +2.32% 20/05/2026 $0,04326 $0,04624 $0,04287
$0,04575 $1,90M — +5.76% 19/05/2026 $0,04332 $0,04373 $0,04260
$0,04329 $1,86M — -0.07% 18/05/2026 $0,04428 $0,04484 $0,04258
$0,04332 $1,60M — -2.17% 17/05/2026 $0,04449 $0,04477 $0,04243
$0,04428 $4,24M — -0.47% 16/05/2026 $0,04472 $0,04477 $0,04239
$0,04449 $1,18M — -0.51% 15/05/2026 $0,04462 $0,04480 $0,04338
$0,04470 $1,65M — +0.18% 14/05/2026 $0,04479 $0,04484 $0,04245
$0,04462 $2,46M — -0.38% 13/05/2026 $0,04431 $0,04538 $0,04393
$0,04479 $2,38M — +1.08% 12/05/2026 $0,04493 $0,04541 $0,04370
$0,04432 $2,11M — -1.36% 11/05/2026 $0,03899 $0,04614 $0,03876
$0,04493 $2,21M — +15.23% 10/05/2026 $0,03896 $0,03909 $0,03865
$0,03898 $3,74M — +0.05% 09/05/2026 $0,03890 $0,03991 $0,03833
$0,03896 $2,17M — +0.15% 08/05/2026 $0,03891 $0,03976 $0,03870
$0,03889 $1,40M — -0.05% 07/05/2026 $0,03499 $0,03925 $0,03447
$0,03891 $3,88M — +11.20% 06/05/2026 $0,03302 $0,03541 $0,03174
$0,03499 $4,57M — +5.97% 05/05/2026 $0,03166 $0,03521 $0,02851
$0,03297 $2,26M — +4.14% 04/05/2026 $0,02687 $0,03329 $0,02579
$0,03161 $1,27M — +17.64% 03/05/2026 $0,02337 $0,03204 $0,02318
$0,02688 $4,79M — +15.02% 02/05/2026 $0,02331 $0,02352 $0,02295
$0,02337 $1,88M — +0.26% 01/05/2026 $0,02324 $0,02354 $0,02294
$0,02331 $1,08M — +0.30% 30/04/2026 $0,02449 $0,02700 $0,02142
$0,02328 $2,22M — -4.94% 29/04/2026 $0,01995 $0,02814 $0,01961
$0,02459 $1,63M — +23.26% 28/04/2026 $0,02190 $0,02209 $0,01722
$0,01995 $1,87M — -8.90% 27/04/2026 $0,02484 $0,02560 $0,02109
$0,02190 $1,79M — -11.84% 26/04/2026 $0,02464 $0,02595 $0,02060
$0,02454 $3,82M — -0.41% 25/04/2026 $0,02453 $0,02517 $0,02417
$0,02464 $2,23M — +0.45% 24/04/2026 $0,02839 $0,02892 $0,02399
$0,02453 $1,48M — -13.60% 23/04/2026 $0,02944 $0,02978 $0,02801
$0,02839 $3,92M — -3.57% 22/04/2026 $0,03025 $0,03353 $0,02820
$0,02944 $1,40M — -2.68% 21/04/2026 $0,02973 $0,03389 $0,02776
$0,03021 $2,81M — +1.61% 20/04/2026 $0,03197 $0,03228 $0,02848
$0,02975 $2,74M — -6.94% 19/04/2026 $0,03556 $0,03585 $0,03159
$0,03197 $2,91M — -10.10% 18/04/2026 $0,03587 $0,03641 $0,03438
$0,03557 $2,57M — -0.84% 17/04/2026 $0,04642 $0,04695 $0,03488
$0,03593 $1,72M — -22.60% 16/04/2026 $0,03172 $0,04829 $0,03163
$0,04601 $4,54M — +45.05% 15/04/2026 $0,03454 $0,03490 $0,03087
$0,03172 $5,75M — -8.16% 14/04/2026 $0,04001 $0,04919 $0,03449
$0,03480 $3,07M — -13.02% 13/04/2026 $0,02476 $0,07458 $0,02463
$0,04002 $4,51M — +61.63% 12/04/2026 $0,02845 $0,02877 $0,02184
$0,02475 $5,62M — -13.01% 11/04/2026 $0,02904 $0,03106 $0,02783
$0,02846 $9,11M — -2.00% 10/04/2026 $0,03184 $0,03695 $0,02809
$0,02905 $2,71M — -8.76% 09/04/2026 $0,03213 $0,04387 $0,03052
$0,03181 $2,84M — -1.00% 08/04/2026 $0,04645 $0,04701 $0,02641
$0,03213 $5,50M — -30.83% 07/04/2026 $0,04665 $0,04768 $0,04575
$0,04645 $4,14M — -0.43% 06/04/2026 $0,04689 $0,04771 $0,04633
$0,04661 $5,92M — -0.60% 05/04/2026 $0,04703 $0,04759 $0,04654
$0,04690 $4,12M — -0.28% 04/04/2026 $0,05028 $0,05057 $0,04597
$0,04702 $2,80M — -6.48% 03/04/2026 $0,04989 $0,05787 $0,04553
$0,05038 $1,82M — +0.98% 02/04/2026 $0,06967 $0,07039 $0,04850
$0,04989 $4,79M — -28.39% 01/04/2026 $0,04718 $0,07434 $0,04476
$0,07000 $2,20M — +48.37% 31/03/2026 $0,03508 $0,05252 $0,03260
$0,04716 $2,40M — +34.44% 30/03/2026 $0,03508 $0,03566 $0,03481
$0,03506 $2,42M — -0.06% 29/03/2026 $0,03375 $0,03815 $0,03275
$0,03508 $4,34M — +3.94% 28/03/2026 $0,04194 $0,04221 $0,03114
$0,03372 $1,70M — -19.60% 27/03/2026 $0,04168 $0,04295 $0,04023
$0,04194 $1,40M — +0.62% 26/03/2026 $0,04914 $0,05038 $0,03969
$0,04156 $2,55M — -15.43% 25/03/2026 $0,05368 $0,05617 $0,04822
$0,04913 $1,44M — -8.48% 24/03/2026 $0,05016 $0,05732 $0,04871
$0,05365 $1,36M — +6.96% 23/03/2026 $0,05026 $0,05066 $0,04954
$0,05027 $3,78M — +0.02% 22/03/2026 $0,05335 $0,05361 $0,04891
$0,05024 $1,91M — -5.83% 21/03/2026 $0,05495 $0,05512 $0,05185
$0,05348 $1,50M — -2.68% 20/03/2026 $0,05522 $0,05559 $0,05419
$0,05495 $939,98K — -0.49% 19/03/2026 $0,05244 $0,05647 $0,05230
$0,05524 $920,41K — +5.34% 18/03/2026 $0,04948 $0,05271 $0,04891
$0,05244 $1,19M — +5.98% 17/03/2026 $0,04886 $0,05021 $0,04837
$0,04948 $3,25M — +1.27% 16/03/2026 $0,05541 $0,05599 $0,04837
$0,04886 $1,14M — -11.82% 15/03/2026 $0,05633 $0,05694 $0,05525
$0,05541 $1,87M — -1.63% 14/03/2026 $0,05604 $0,05690 $0,05578
$0,05633 $828,10K — +0.52% 13/03/2026 $0,05630 $0,05742 $0,05574
$0,05600 $669,55K — -0.53% 12/03/2026 $0,05663 $0,05696 $0,05567
$0,05630 $1,78M — -0.58% 11/03/2026 $0,05881 $0,05889 $0,05598
$0,05666 $1,04M — -3.66% 10/03/2026 $0,05893 $0,05913 $0,05662
$0,05872 $1,46M — -0.36% 09/03/2026 $0,05878 $0,05925 $0,05646
$0,05893 $2,34M — +0.26% 08/03/2026 $0,05479 $0,05992 $0,05446
$0,05897 $3,96M — +7.63% 07/03/2026 $0,05493 $0,05853 $0,05449
$0,05478 $3,96M — -0.27% 06/03/2026 $0,04857 $0,05495 $0,04745
$0,05495 $2,69M — +13.14% 05/03/2026 $0,04923 $0,05031 $0,04680
$0,04848 $2,89M — -1.52% 04/03/2026 $0,04459 $0,5139 $0,04257
$0,04915 $1,92M — +10.23% 03/03/2026 $0,04448 $0,04610 $0,04258
$0,04456 $2,83M — +0.18% 02/03/2026 $0,05872 $0,05908 $0,04302
$0,04445 $4,81M — -24.30% 01/03/2026 $0,05859 $0,05913 $0,05547
$0,05875 $5,62M — +0.27% 28/02/2026 $0,05624 $0,05973 $0,05615
$0,05851 $5,02M — +4.04% 27/02/2026 $0,05964 $0,05986 $0,05423
$0,05621 $6,53M — -5.75% 26/02/2026 $0,05869 $0,06026 $0,05682
$0,05967 $4,27M — +1.67% 25/02/2026 $0,06036 $0,06204 $0,05818
$0,05870 $1,14M — -2.75% 24/02/2026 $0,05813 $0,06297 $0,05690
$0,06036 $1,04M — +3.84% 23/02/2026 $0,05959 $0,06105 $0,05614
$0,05814 $1,07M — -2.43% 22/02/2026 $0,06116 $0,06228 $0,05753
$0,05959 $3,03M — -2.57% 21/02/2026 $0,06327 $0,06455 $0,06006
$0,06135 $1,09M — -3.03% 20/02/2026 $0,06273 $0,06427 $0,06015
$0,06353 $563,39K — +1.28% 19/02/2026 $0,06911 $0,07019 $0,06056
$0,06274 $5,00M — -9.22% 18/02/2026 $0,1009 $0,1057 $0,06697
$0,06888 $3,53M — -31.73% 17/02/2026 $0,09149 $0,1084 $0,09128
$0,1009 $4,73M — +10.29% 16/02/2026 $0,08377 $0,1034 $0,08359
$0,09163 $4,11M — +9.38% 15/02/2026 $0,06580 $0,08624 $0,06471
$0,08377 $2,90M — +27.31% 14/02/2026 $0,06072 $0,06958 $0,05886
$0,06580 $3,38M — +8.37% 13/02/2026 $0,07437 $0,07763 $0,05795
$0,06073 $7,21M — -18.34% 12/02/2026 $0,07307 $0,08067 $0,07023
$0,07467 $2,71M — +2.19% 11/02/2026 $0,06765 $0,07555 $0,06489
$0,07305 $2,04M — +7.98% 10/02/2026 $0,07614 $0,08054 $0,06742
$0,06767 $1,83M — -11.12% 09/02/2026 $0,07413 $0,07664 $0,06957
$0,07606 $2,37M — +2.60% 08/02/2026 $0,06368 $0,07547 $0,06105
$0,07413 $3,78M — +16.41% 07/02/2026 $0,06029 $0,06916 $0,05664
$0,06366 $4,15M — +5.59% 06/02/2026 $0,06488 $0,06788 $0,05684
$0,06081 $8,93M — -6.27% 05/02/2026 $0,06893 $0,06979 $0,06192
$0,06488 $11,70M — -5.88% 04/02/2026 $0,06782 $0,07618 $0,06407
$0,06893 $16,07M — +1.64% 03/02/2026 $0,07118 $0,07527 $0,06748
$0,06782 $18,40M — -4.72% 02/02/2026 $0,07160 $0,07339 $0,06998
$0,07118 $9,13M — -0.59% 01/02/2026 $0,07413 $0,07548 $0,06994
$0,07164 $8,50M — -3.36% 31/01/2026 $0,07583 $0,07720 $0,07358
$0,07414 $8,29M — -2.23% 30/01/2026 $0,07721 $0,07922 $0,07562
$0,07583 $13,82M — -1.79% 29/01/2026 $0,08038 $0,08069 $0,07506
$0,07774 $14,85M — -3.28% 28/01/2026 $0,06663 $0,08069 $0,06628
$0,08038 $6,77M — +20.64% 27/01/2026 $0,06755 $0,06864 $0,06619
$0,06697 $3,76M — -0.86% 26/01/2026 $0,06766 $0,06923 $0,06626
$0,06782 $3,01M — +0.24% 25/01/2026 $0,07974 $0,08069 $0,06411
$0,06783 $7,72M — -14.94% 24/01/2026 $0,08183 $0,08213 $0,07884
$0,07953 $6,48M — -2.81% 23/01/2026 $0,08641 $0,08807 $0,07749
$0,08183 $4,95M — -5.30% 22/01/2026 $0,08501 $0,09679 $0,08501
$0,08641 $5,69M — +1.65% 21/01/2026 $0,07445 $0,1078 $0,06753
$0,08501 $4,06M — +14.18% 20/01/2026 $0,09848 $0,09986 $0,06793
$0,07445 $5,53M — -24.40% 19/01/2026 $0,1011 $0,1016 $0,09759
$0,09792 $5,96M — -3.15% 18/01/2026 $0,01000 $0,1050 $0,01000
$0,1011 $733,90K — +911.10%
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