Prezzi / DeepBrain / Storico prezzi Storico prezzi di DeepBrain (DBC)
Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di DBC. Mostrati gli ultimi 365 giorni.
Rendimenti mensili DBCAnno Gen Feb Mar Apr Mag Giu Lug Ago Set Ott Nov Dic Anno intero 2026 +6,6% +78% +12% +6,3% -27% -43% -8,6% -70% +38% -36% -17% — -81% 2025 -2,2% -22% -40% -24% -28% -24% +13% -24% +34% -29% -57% +6,6% -93% 2024 -16% +133% +35% -52% +69% -28% -30% -9,3% +23% -31% +119% -37% +13% 2023 +247% +94% -37% -38% +6,3% -24% -25% -17% +70% -22% +18% -4,3% +96% 2022 -39% -23% -2,0% -13% -27% -29% +3,2% -9,5% -15% +10% -35% +123% -73% 2021 +26% +111% +681% +0,5% -4,1% -43% -17% +33% -40% +22% +65% -54% +603% 2020 +9,8% +3,0% -50% +25% +11% +17% +24% +1,4% -26% -9,3% -14% +21% -19% 2019 -3,9% -11% +158% -13% +19% -12% -8,5% -27% -21% +14% -34% -29% -44% 2018 -19% -45% -53% +175% -32% -45% -40% -40% -29% -15% -56% -58% -99% Media mensile +23% +35% +78% +7,4% -1,3% -26% -9,9% -18% +3,8% -11% +0,8% -4,1% Anni in rialzo 4/9 5/9 4/9 4/9 4/9 1/9 3/9 2/9 4/9 3/9 3/8 3/8
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 06/11/2026 $0,00003653 $0,00003989 $0,00003400
$0,00003628 $9,94K $116,10K -0.68% 05/11/2026 $0,00003915 $0,00003961 $0,00003499
$0,00003654 $5,70K — -6.67% 04/11/2026 $0,00004005 $0,00004071 $0,00003607
$0,00003893 $5,31K — -2.80% 03/11/2026 $0,00004402 $0,00004402 $0,00004004
$0,00004100 $3,36K — -6.86% 02/11/2026 $0,00004372 $0,00004934 $0,00004002
$0,00004401 $5,26K — +0.66% 01/11/2026 $0,00004359 $0,00004374 $0,00004253
$0,00004253 $364,50 — -2.43% 31/10/2026 $0,00004680 $0,00004681 $0,00004220
$0,00004359 $3,23K — -6.86% 30/10/2026 $0,00005000 $0,00005000 $0,00003895
$0,00004680 $4,66K — -6.40% 29/10/2026 $0,00005506 $0,00005834 $0,00005000
$0,00005001 $4,21K — -9.17% 28/10/2026 $0,00005565 $0,00006000 $0,00005464
$0,00005464 $1,12K — -1.81% 27/10/2026 $0,00005541 $0,00005673 $0,00005412
$0,00005562 $2,39K — +0.38% 26/10/2026 $0,00005459 $0,00005750 $0,00005375
$0,00005534 $2,76K — +1.37% 25/10/2026 $0,00005983 $0,00005984 $0,00005216
$0,00005459 $2,28K — -8.76% 24/10/2026 $0,00007337 $0,00007723 $0,00004560
$0,00005984 $5,11K — -18.44% 23/10/2026 $0,00007532 $0,00008074 $0,00007195
$0,00007337 $2,06K — -2.59% 22/10/2026 $0,00007073 $0,00008496 $0,00006978
$0,00007532 $3,77K — +6.49% 21/10/2026 $0,00006600 $0,00008200 $0,00005583
$0,00007072 $3,38K — +7.15% 20/10/2026 $0,00006115 $0,00006796 $0,00005192
$0,00006739 $3,44K — +10.20% 19/10/2026 $0,00006888 $0,00007190 $0,00004116
$0,00006115 $4,76K — -11.22% 18/10/2026 $0,00007746 $0,00007831 $0,00006825
$0,00007058 $1,76K — -8.88% 17/10/2026 $0,00007567 $0,00007878 $0,00007494
$0,00007800 $2,86K — +3.08% 16/10/2026 $0,00007389 $0,00008374 $0,00007389
$0,00007494 $2,21K — +1.42% 15/10/2026 $0,00007637 $0,00008761 $0,00007334
$0,00007389 $2,24K — -3.25% 14/10/2026 $0,00009150 $0,0001194 $0,00007200
$0,00007637 $5,59K — -16.54% 13/10/2026 $0,00008312 $0,0001120 $0,00008286
$0,00009165 $2,70K — +10.26% 12/10/2026 $0,00009041 $0,0001060 $0,00008266
$0,00008312 $3,59K — -8.06% 11/10/2026 $0,00008912 $0,00009269 $0,00008145
$0,00009234 $2,83K — +3.61% 10/10/2026 $0,00006944 $0,0001060 $0,00006676
$0,00009041 $5,24K — +30.20% 09/10/2026 $0,00005308 $0,00008839 $0,00005264
$0,00006924 $3,74K — +30.44% 08/10/2026 $0,00005184 $0,00005899 $0,00004641
$0,00005290 $3,77K — +2.04% 07/10/2026 $0,00005190 $0,00005227 $0,00004881
$0,00005184 $2,19K — -0.12% 06/10/2026 $0,00005156 $0,00005227 $0,00005023
$0,00005212 $1,85K — +1.09% 05/10/2026 $0,00004862 $0,00005430 $0,00004792
$0,00005134 $3,22K — +5.59% 04/10/2026 $0,00004596 $0,00005600 $0,00004596
$0,00004850 $3,44K $155,20K +5.53% 03/10/2026 $0,00004763 $0,00005243 $0,00004395
$0,00004596 $3,14K $147,07K -3.51% 02/10/2026 $0,00006698 $0,00006808 $0,00004680
$0,00004727 $8,87K — -29.43% 01/10/2026 $0,00006799 $0,00006808 $0,00006660
$0,00006757 $3,03K — -0.62% 30/09/2026 $0,00006285 $0,00006999 $0,00006147
$0,00006800 $3,51K — +8.19% 29/09/2026 $0,00005533 $0,00006699 $0,00005533
$0,00006244 $3,38K — +12.85% 28/09/2026 $0,00005115 $0,00005700 $0,00005055
$0,00005540 $3,33K — +8.31% 27/09/2026 $0,00004777 $0,00005149 $0,00004738
$0,00005149 $4,54K — +7.79% 26/09/2026 $0,00004782 $0,00006498 $0,00004777
$0,00004788 $3,46K — +0.13% 25/09/2026 $0,00004181 $0,00005000 $0,00004167
$0,00004781 $3,74K — +14.35% 24/09/2026 $0,00004208 $0,00004337 $0,00004167
$0,00004266 $1,36K — +1.38% 23/09/2026 $0,00004049 $0,00004585 $0,00004049
$0,00004185 $5,31K — +3.36% 22/09/2026 $0,00004303 $0,00004373 $0,00003921
$0,00004031 $1,04K — -6.32% 21/09/2026 $0,00003893 $0,00004972 $0,00003842
$0,00004294 $5,55K — +10.30% 20/09/2026 $0,00003530 $0,00004154 $0,00003220
$0,00003881 $4,36K — +9.94% 19/09/2026 $0,00003538 $0,00003982 $0,00003503
$0,00003503 $3,81K — -0.99% 18/09/2026 $0,00003659 $0,00003918 $0,00003460
$0,00003533 $3,19K — -3.44% 17/09/2026 $0,00003642 $0,00003998 $0,00003480
$0,00003667 $3,71K — +0.69% 16/09/2026 $0,00004762 $0,00004810 $0,00003000
$0,00003699 $9,38K — -22.32% 15/09/2026 $0,00004867 $0,00004913 $0,00004500
$0,00004752 $1,83K — -2.36% 14/09/2026 $0,00004865 $0,00005899 $0,00004749
$0,00004873 $3,32K — +0.16% 13/09/2026 $0,00004697 $0,00005424 $0,00004669
$0,00004918 $2,82K — +4.71% 12/09/2026 $0,00004353 $0,00006699 $0,00004353
$0,00004697 $5,33K — +7.90% 11/09/2026 $0,00005041 $0,00005069 $0,00003880
$0,00004309 $6,62K — -14.52% 10/09/2026 $0,00004918 $0,00005070 $0,00004819
$0,00005040 $627,73 — +2.48% 09/09/2026 $0,00004972 $0,00006387 $0,00004818
$0,00004995 $4,49K — +0.46% 08/09/2026 $0,00005390 $0,00005749 $0,00004882
$0,00004965 $3,36K — -7.88% 07/09/2026 $0,00005459 $0,00006850 $0,00005390
$0,00005390 $3,24K — -1.26% 06/09/2026 $0,00004992 $0,00005672 $0,00004782
$0,00005480 $3,29K — +9.78% 05/09/2026 $0,00005072 $0,00005190 $0,00004973
$0,00004979 $1,52K — -1.83% 04/09/2026 $0,00004901 $0,00005998 $0,00004439
$0,00005060 $4,71K — +3.24% 03/09/2026 $0,00004992 $0,00005020 $0,00004845
$0,00004901 $3,92K — -1.82% 02/09/2026 $0,00005025 $0,00005697 $0,00004584
$0,00005021 $3,36K — -0.08% 01/09/2026 $0,00004942 $0,00005970 $0,00004870
$0,00005035 $4,94K — +1.88% 31/08/2026 $0,00004728 $0,00005499 $0,00004378
$0,00004870 $4,93K — +3.00% 30/08/2026 $0,00004688 $0,00006979 $0,00004112
$0,00004728 $10,52K — +0.85% 29/08/2026 $0,00006614 $0,00007225 $0,00004055
$0,00004860 $9,26K — -26.52% 28/08/2026 $0,00006423 $0,00006970 $0,00005800
$0,00006723 $4,15K — +4.67% 27/08/2026 $0,00006865 $0,00008827 $0,00005405
$0,00006423 $5,34K — -6.44% 26/08/2026 $0,00007405 $0,00007439 $0,00006817
$0,00006865 $1,14K — -7.29% 25/08/2026 $0,00006769 $0,00008442 $0,00006732
$0,00007405 $3,00K — +9.40% 24/08/2026 $0,00007887 $0,00007915 $0,00006735
$0,00006769 $2,04K — -14.18% 23/08/2026 $0,00007468 $0,00008895 $0,00007001
$0,00007752 $5,08K — +3.80% 22/08/2026 $0,00007250 $0,00009990 $0,00007201
$0,00007390 $6,14K — +1.93% 21/08/2026 $0,00007026 $0,0001000 $0,00006996
$0,00007265 $17,63K — +3.40% 20/08/2026 $0,00008452 $0,00008840 $0,00006701
$0,00007439 $13,38K — -11.99% 19/08/2026 $0,00008260 $0,0001250 $0,00005978
$0,00008140 $13,50K — -1.45% 18/08/2026 $0,00009720 $0,0001271 $0,00003973
$0,00008261 $15,64K — -15.01% 17/08/2026 $0,0001094 $0,0001199 $0,00009290
$0,00009900 $11,07K — -9.51% 16/08/2026 $0,0001260 $0,0001426 $0,00008980
$0,0001090 $11,03K — -13.49% 15/08/2026 $0,0001552 $0,0001605 $0,0001219
$0,0001271 $12,61K — -18.11% 14/08/2026 $0,0001568 $0,0001662 $0,0001528
$0,0001552 $11,94K — -1.02% 13/08/2026 $0,0001691 $0,0001743 $0,0001500
$0,0001573 $12,35K — -6.98% 12/08/2026 $0,0001672 $0,0001794 $0,0001654
$0,0001687 $10,96K — +0.90% 11/08/2026 $0,0001718 $0,0001733 $0,0001609
$0,0001662 $11,11K — -3.26% 10/08/2026 $0,0001737 $0,0001837 $0,0001708
$0,0001731 $11,78K — -0.35% 09/08/2026 $0,0001643 $0,0001899 $0,0001619
$0,0001737 $10,76K — +5.72% 08/08/2026 $0,0001622 $0,0001698 $0,0001607
$0,0001627 $14,88K — +0.31% 07/08/2026 $0,0001629 $0,0001695 $0,0001620
$0,0001620 $17,06K — -0.55% 06/08/2026 $0,0001615 $0,0001784 $0,0001610
$0,0001625 $14,73K — +0.62% 05/08/2026 $0,0001581 $0,0001740 $0,0001573
$0,0001612 $10,94K — +1.96% 04/08/2026 $0,0001570 $0,0001585 $0,0001561
$0,0001580 $10,78K — +0.64% 03/08/2026 $0,0001670 $0,0001670 $0,0001564
$0,0001564 $10,61K — -6.35% 02/08/2026 $0,0001577 $0,0001706 $0,0001570
$0,0001669 $10,91K — +5.83% 01/08/2026 $0,0001608 $0,0001608 $0,0001570
$0,0001575 $10,50K — -2.05% 31/07/2026 $0,0001670 $0,0001676 $0,0001608
$0,0001608 $10,98K — -3.71% 30/07/2026 $0,0001710 $0,0001719 $0,0001665
$0,0001669 $10,81K — -2.40% 29/07/2026 $0,0001710 $0,0001784 $0,0001699
$0,0001705 $10,76K — -0.29% 28/07/2026 $0,0001587 $0,0001990 $0,0001587
$0,0001712 $12,53K — +7.88% 27/07/2026 $0,0001575 $0,0001595 $0,0001505
$0,0001595 $12,26K — +1.27% 26/07/2026 $0,0001449 $0,0001693 $0,0001443
$0,0001575 $10,00K — +8.70% 25/07/2026 $0,0001538 $0,0001557 $0,0001444
$0,0001449 $11,22K — -5.79% 24/07/2026 $0,0001572 $0,0001630 $0,0001530
$0,0001535 $16,18K — -2.35% 23/07/2026 $0,0001778 $0,0001778 $0,0001499
$0,0001572 $12,88K — -11.59% 22/07/2026 $0,0001782 $0,0001794 $0,0001759
$0,0001776 $11,87K — -0.34% 21/07/2026 $0,0001678 $0,0001984 $0,0001678
$0,0001782 $21,21K — +6.20% 20/07/2026 $0,0001683 $0,0001684 $0,0001644
$0,0001679 $14,72K — -0.24% 19/07/2026 $0,0001652 $0,0001694 $0,0001650
$0,0001673 $15,64K — +1.27% 18/07/2026 $0,0001706 $0,0001711 $0,0001636
$0,0001693 $11,56K — -0.76% 17/07/2026 $0,0001750 $0,0001751 $0,0001700
$0,0001706 $3,03K — -2.51% 16/07/2026 $0,0001746 $0,0001758 $0,0001737
$0,0001744 $2,90K — -0.11% 15/07/2026 $0,0001785 $0,0001785 $0,0001710
$0,0001747 $1,90K — -2.13% 14/07/2026 $0,0001884 $0,0001910 $0,0001782
$0,0001797 $4,00K — -4.62% 13/07/2026 $0,0001973 $0,0001990 $0,0001890
$0,0001919 $2,16K — -2.74% 12/07/2026 $0,0002044 $0,0002045 $0,0001955
$0,0001972 $2,63K — -3.52% 11/07/2026 $0,0002070 $0,0002072 $0,0002034
$0,0002039 $2,33K — -1.50% 10/07/2026 $0,0002202 $0,0002211 $0,0002043
$0,0002070 $5,09K — -5.99% 09/07/2026 $0,0002118 $0,0002209 $0,0002116
$0,0002209 $4,36K — +4.30% 08/07/2026 $0,0002259 $0,0002368 $0,0002095
$0,0002116 $2,36K — -6.33% 07/07/2026 $0,0001970 $0,0002301 $0,0001967
$0,0002243 $6,44K — +13.86% 06/07/2026 $0,0001875 $0,0002135 $0,0001855
$0,0001965 $4,35K — +4.80% 05/07/2026 $0,0001774 $0,0001913 $0,0001746
$0,0001839 $3,56K — +3.66% 04/07/2026 $0,0001731 $0,0001810 $0,0001720
$0,0001754 $2,72K — +1.33% 03/07/2026 $0,0001759 $0,0001860 $0,0001708
$0,0001730 $4,98K — -1.65% 02/07/2026 $0,0001684 $0,0001753 $0,0001666
$0,0001753 $10,10K — +4.10% 01/07/2026 $0,0001760 $0,0001770 $0,0001555
$0,0001684 $12,04K — -4.32% 30/06/2026 $0,0001853 $0,0001853 $0,0001706
$0,0001796 $4,21K — -3.08% 29/06/2026 $0,0001760 $0,0001896 $0,0001721
$0,0001859 $12,01K — +5.62% 28/06/2026 $0,0001730 $0,0001921 $0,0001721
$0,0001749 $2,74K — +1.10% 27/06/2026 $0,0001640 $0,0001799 $0,0001640
$0,0001746 $17,50K — +6.46% 26/06/2026 $0,0001638 $0,0001640 $0,0001630
$0,0001640 $12,37K — +0.12% 25/06/2026 $0,0001631 $0,0001639 $0,0001620
$0,0001627 $10,98K — -0.25% 24/06/2026 $0,0001793 $0,0001793 $0,0001610
$0,0001629 $11,91K — -9.15% 23/06/2026 $0,0001657 $0,0001896 $0,0001642
$0,0001780 $3,48K — +7.42% 22/06/2026 $0,0001729 $0,0001729 $0,0001610
$0,0001646 $9,94K — -4.80% 21/06/2026 $0,0001671 $0,0001950 $0,0001619
$0,0001700 $6,41K — +1.74% 20/06/2026 $0,0001750 $0,0001750 $0,0001650
$0,0001681 $5,24K — -3.94% 19/06/2026 $0,0001766 $0,0001861 $0,0001696
$0,0001754 $10,33K — -0.68% 18/06/2026 $0,0001859 $0,0001859 $0,0001755
$0,0001767 $9,52K — -4.95% 17/06/2026 $0,0001966 $0,0002150 $0,0001801
$0,0001895 $9,66K — -3.61% 16/06/2026 $0,0001915 $0,0002300 $0,0001858
$0,0001952 $26,74K — +1.93% 15/06/2026 $0,0001779 $0,0002498 $0,0001694
$0,0001874 $18,80K — +5.34% 14/06/2026 $0,0002486 $0,0002489 $0,0001735
$0,0001736 $10,42K — -30.17% 13/06/2026 $0,0002715 $0,0002733 $0,0002400
$0,0002476 $9,89K — -8.80% 12/06/2026 $0,0002703 $0,0003062 $0,0002680
$0,0002719 $8,80K — +0.59% 11/06/2026 $0,0002537 $0,0002824 $0,0002525
$0,0002704 $7,68K — +6.58% 10/06/2026 $0,0002759 $0,0002972 $0,0002481
$0,0002537 $10,66K — -8.05% 09/06/2026 $0,0002689 $0,0002959 $0,0002659
$0,0002759 $16,64K — +2.60% 08/06/2026 $0,0002950 $0,0003056 $0,0002689
$0,0002689 $16,19K — -8.85% 07/06/2026 $0,0002842 $0,0003057 $0,0002840
$0,0002940 $11,67K — +3.45% 06/06/2026 $0,0002807 $0,0002913 $0,0002801
$0,0002842 $10,17K — +1.25% 05/06/2026 $0,0002940 $0,0002990 $0,0002800
$0,0002800 $15,33K — -4.76% 04/06/2026 $0,0002771 $0,0003198 $0,0002651
$0,0002946 $38,65K — +6.32% 03/06/2026 $0,0002912 $0,0002970 $0,0002739
$0,0002780 $16,95K — -4.53% 02/06/2026 $0,0003006 $0,0003012 $0,0002820
$0,0002959 $12,89K — -1.56% 01/06/2026 $0,0003128 $0,0003179 $0,0003000
$0,0003022 $6,97K — -3.39% 31/05/2026 $0,0003295 $0,0003297 $0,0003110
$0,0003137 $6,13K — -4.80% 30/05/2026 $0,0003384 $0,0003397 $0,0003287
$0,0003297 $2,17K — -2.57% 29/05/2026 $0,0003329 $0,0003400 $0,0003240
$0,0003384 $5,13K — +1.65% 28/05/2026 $0,0003127 $0,0003540 $0,0003100
$0,0003358 $4,32K — +7.39% 27/05/2026 $0,0003600 $0,0003603 $0,0003100
$0,0003100 $13,14K — -13.89% 26/05/2026 $0,0003706 $0,0003706 $0,0003431
$0,0003600 $2,14K — -2.86% 25/05/2026 $0,0003745 $0,0003750 $0,0003700
$0,0003706 $6,72K — -1.04% 24/05/2026 $0,0003826 $0,0003826 $0,0003742
$0,0003742 $7,89K — -2.20% 23/05/2026 $0,0003758 $0,0003883 $0,0003756
$0,0003821 $9,01K — +1.68% 22/05/2026 $0,0003819 $0,0003820 $0,0003756
$0,0003762 $16,29K — -1.49% 21/05/2026 $0,0003760 $0,0003830 $0,0003760
$0,0003810 $7,72K — +1.33% 20/05/2026 $0,0003840 $0,0003850 $0,0003757
$0,0003757 $4,64K — -2.16% 19/05/2026 $0,0003881 $0,0003976 $0,0003770
$0,0003840 $13,16K — -1.06% 18/05/2026 $0,0004115 $0,0004197 $0,0003870
$0,0003881 $23,36K — -5.69% 17/05/2026 $0,0004179 $0,0004273 $0,0004030
$0,0004110 $10,09K — -1.65% 16/05/2026 $0,0003597 $0,0004557 $0,0003596
$0,0004179 $15,98K — +16.18% 15/05/2026 $0,0003779 $0,0003910 $0,0003401
$0,0003597 $17,44K — -4.82% 14/05/2026 $0,0003810 $0,0004010 $0,0003750
$0,0003760 $5,87K — -1.31% 13/05/2026 $0,0003824 $0,0004011 $0,0003720
$0,0003799 $10,09K — -0.65% 12/05/2026 $0,0003935 $0,0004024 $0,0003750
$0,0003750 $13,09K — -4.70% 11/05/2026 $0,0004273 $0,0004273 $0,0003739
$0,0003935 $6,55K — -7.91% 10/05/2026 $0,0004559 $0,0004559 $0,0004157
$0,0004203 $11,10K — -7.81% 09/05/2026 $0,0004371 $0,0004594 $0,0004273
$0,0004550 $56,89K — +4.10% 08/05/2026 $0,0004465 $0,0004465 $0,0004186
$0,0004371 $8,97K — -2.11% 07/05/2026 $0,0004285 $0,0004459 $0,0004000
$0,0004440 $18,12K — +3.62% 06/05/2026 $0,0004349 $0,0004540 $0,0004100
$0,0004186 $8,63K — -3.75% 05/05/2026 $0,0004340 $0,0004499 $0,0004140
$0,0004300 $14,94K — -0.92% 04/05/2026 $0,0004439 $0,0004439 $0,0004236
$0,0004330 $11,37K — -2.46% 03/05/2026 $0,0004449 $0,0004450 $0,0004370
$0,0004420 $5,65K — -0.65% 02/05/2026 $0,0004420 $0,0004467 $0,0004340
$0,0004440 $10,30K — +0.45% 01/05/2026 $0,0004299 $0,0004536 $0,0004238
$0,0004420 $12,28K — +2.81% 30/04/2026 $0,0004020 $0,0004410 $0,0004000
$0,0004300 $12,01K — +6.97% 29/04/2026 $0,0004170 $0,0004464 $0,0003985
$0,0004000 $15,23K — -4.08% 28/04/2026 $0,0004260 $0,0004591 $0,0004147
$0,0004160 $19,89K — -2.35% 27/04/2026 $0,0004465 $0,0004480 $0,0004210
$0,0004250 $11,06K — -4.82% 26/04/2026 $0,0003886 $0,0004852 $0,0003886
$0,0004465 $13,50K — +14.90% 25/04/2026 $0,0004109 $0,0004319 $0,0003791
$0,0003910 $10,73K — -4.84% 24/04/2026 $0,0004336 $0,0004338 $0,0004080
$0,0004090 $17,82K — -5.67% 23/04/2026 $0,0004360 $0,0004370 $0,0004290
$0,0004290 $4,80K — -1.61% 22/04/2026 $0,0004285 $0,0004802 $0,0004180
$0,0004360 $25,90K — +1.75% 21/04/2026 $0,0004179 $0,0004448 $0,0004012
$0,0004179 $15,81K — +0.00% 20/04/2026 $0,0004303 $0,0004398 $0,0004011
$0,0004178 $17,93K — -2.90% 19/04/2026 $0,0004640 $0,0005050 $0,0003600
$0,0004303 $20,91K — -7.26% 18/04/2026 $0,0005300 $0,0005407 $0,0004411
$0,0004670 $9,21K — -11.89% 17/04/2026 $0,0004760 $0,0005442 $0,0004392
$0,0005330 $23,64K — +11.97% 16/04/2026 $0,0005169 $0,0005287 $0,0004445
$0,0004760 $38,82K — -7.91% 15/04/2026 $0,0004848 $0,0005280 $0,0004750
$0,0005169 $18,04K — +6.62% 14/04/2026 $0,0004921 $0,0004949 $0,0004840
$0,0004848 $10,06K — -1.48% 13/04/2026 $0,0004740 $0,0005000 $0,0004730
$0,0004900 $15,62K — +3.38% 12/04/2026 $0,0004691 $0,0004880 $0,0004670
$0,0004730 $14,89K — +0.83% 11/04/2026 $0,0004486 $0,0004880 $0,0004397
$0,0004691 $57,00K — +4.57% 10/04/2026 $0,0004540 $0,0004850 $0,0004402
$0,0004486 $23,50K — -1.19% 09/04/2026 $0,0003931 $0,0004880 $0,0003879
$0,0004530 $68,23K — +15.24% 08/04/2026 $0,0004080 $0,0004080 $0,0003692
$0,0003931 $19,54K — -3.65% 07/04/2026 $0,0003920 $0,0004290 $0,0003694
$0,0004080 $17,94K — +4.08% 06/04/2026 $0,0003860 $0,0004110 $0,0003801
$0,0003930 $13,21K — +1.81% 05/04/2026 $0,0003911 $0,0003939 $0,0003800
$0,0003890 $9,91K — -0.54% 04/04/2026 $0,0003903 $0,0003997 $0,0003800
$0,0003911 $10,34K — +0.20% 03/04/2026 $0,0004060 $0,0004070 $0,0003903
$0,0003903 $9,61K — -3.87% 02/04/2026 $0,0004200 $0,0004576 $0,0004050
$0,0004060 $11,97K — -3.33% 01/04/2026 $0,0004046 $0,0004590 $0,0003970
$0,0004190 $15,42K — +3.56% 31/03/2026 $0,0004050 $0,0004050 $0,0003867
$0,0004046 $10,47K — -0.10% 30/03/2026 $0,0003795 $0,0004207 $0,0003740
$0,0004031 $12,89K — +6.22% 29/03/2026 $0,0003972 $0,0004056 $0,0003751
$0,0003757 $10,93K — -5.41% 28/03/2026 $0,0003881 $0,0004044 $0,0003757
$0,0003972 $10,30K — +2.34% 27/03/2026 $0,0004230 $0,0004260 $0,0003750
$0,0003771 $16,72K — -10.85% 26/03/2026 $0,0003640 $0,0004350 $0,0003550
$0,0004231 $15,46K — +16.24% 25/03/2026 $0,0003811 $0,0003881 $0,0003600
$0,0003610 $11,42K — -5.27% 24/03/2026 $0,0003815 $0,0003942 $0,0003792
$0,0003811 $9,16K — -0.10% 23/03/2026 $0,0004360 $0,0004360 $0,0003579
$0,0003792 $11,86K — -13.03% 22/03/2026 $0,0004039 $0,0004840 $0,0003980
$0,0004360 $20,78K — +7.95% 21/03/2026 $0,0003882 $0,0004120 $0,0003650
$0,0004011 $15,19K — +3.32% 20/03/2026 $0,0004236 $0,0004798 $0,0003817
$0,0003817 $12,24K — -9.89% 19/03/2026 $0,0004148 $0,0004236 $0,0004015
$0,0004119 $9,61K — -0.70% 18/03/2026 $0,0004557 $0,0004719 $0,0004119
$0,0004119 $10,01K — -9.61% 17/03/2026 $0,0004452 $0,0004831 $0,0004100
$0,0004557 $9,64K — +2.36% 16/03/2026 $0,0004173 $0,0005039 $0,0004128
$0,0004398 $16,23K — +5.39% 15/03/2026 $0,0004051 $0,0004236 $0,0003741
$0,0004154 $32,38K — +2.54% 14/03/2026 $0,0004913 $0,0004919 $0,0003870
$0,0004037 $39,54K — -17.83% 13/03/2026 $0,0004702 $0,0005102 $0,0004686
$0,0004913 $14,49K — +4.49% 12/03/2026 $0,0004812 $0,0005097 $0,0004000
$0,0004685 $26,90K — -2.64% 11/03/2026 $0,0005272 $0,0005380 $0,0004394
$0,0004815 $20,44K — -8.67% 10/03/2026 $0,0005008 $0,0005348 $0,0005000
$0,0005272 $14,95K — +5.27% 09/03/2026 $0,0004708 $0,0005390 $0,0004673
$0,0005004 $15,98K — +6.29% 08/03/2026 $0,0004318 $0,0005505 $0,0004304
$0,0004692 $32,26K — +8.66% 07/03/2026 $0,0003802 $0,0004364 $0,0003585
$0,0004364 $20,34K — +14.78% 06/03/2026 $0,0003199 $0,0004150 $0,0002980
$0,0003822 $62,01K — +19.47% 05/03/2026 $0,0003406 $0,0003457 $0,0002868
$0,0003199 $21,03K — -6.08% 04/03/2026 $0,0003496 $0,0003549 $0,0002989
$0,0003407 $54,27K — -2.55% 03/03/2026 $0,0003500 $0,0003500 $0,0003433
$0,0003486 $14,55K — -0.40% 02/03/2026 $0,0003625 $0,0003692 $0,0003378
$0,0003489 $14,95K — -3.75% 01/03/2026 $0,0003607 $0,0004000 $0,0003537
$0,0003601 $18,87K — -0.17% 28/02/2026 $0,0003310 $0,0003764 $0,0003298
$0,0003578 $13,12K — +8.10% 27/02/2026 $0,0003133 $0,0003930 $0,0003122
$0,0003300 $18,45K — +5.33% 26/02/2026 $0,0003111 $0,0003300 $0,0002999
$0,0003132 $24,17K — +0.68% 25/02/2026 $0,0003091 $0,0003507 $0,0002973
$0,0003111 $33,70K — +0.65% 24/02/2026 $0,0002967 $0,0003160 $0,0002874
$0,0003089 $30,62K — +4.11% 23/02/2026 $0,0003562 $0,0003576 $0,0002900
$0,0002962 $19,29K — -16.84% 22/02/2026 $0,0003558 $0,0003564 $0,0003310
$0,0003562 $10,77K — +0.11% 21/02/2026 $0,0003826 $0,0003938 $0,0003492
$0,0003495 $12,92K — -8.65% 20/02/2026 $0,0003558 $0,0003928 $0,0003386
$0,0003825 $17,67K — +7.50% 19/02/2026 $0,0003290 $0,0003950 $0,0003214
$0,0003512 $18,51K — +6.75% 18/02/2026 $0,0003086 $0,0003344 $0,0002969
$0,0003221 $14,86K — +4.37% 17/02/2026 $0,0002624 $0,0003223 $0,0002594
$0,0003086 $19,59K — +17.61% 16/02/2026 $0,0002593 $0,0002625 $0,0002370
$0,0002624 $13,83K — +1.20% 15/02/2026 $0,0002764 $0,0002765 $0,0002535
$0,0002536 $10,20K — -8.25% 14/02/2026 $0,0002701 $0,0002838 $0,0002577
$0,0002764 $30,47K — +2.33% 13/02/2026 $0,0002837 $0,0002837 $0,0002360
$0,0002589 $13,24K — -8.74% 12/02/2026 $0,0002746 $0,0003409 $0,0002610
$0,0002835 $20,83K — +3.24% 11/02/2026 $0,0002054 $0,0003308 $0,0002047
$0,0002746 $46,21K — +33.69% 10/02/2026 $0,0001972 $0,0002147 $0,0001971
$0,0002054 $12,55K — +4.16% 09/02/2026 $0,0001936 $0,0001998 $0,0001900
$0,0001972 $10,74K — +1.86% 08/02/2026 $0,0001970 $0,0002215 $0,0001900
$0,0001936 $33,07K — -1.73% 07/02/2026 $0,0002136 $0,0002180 $0,0001873
$0,0001970 $24,91K — -7.77% 06/02/2026 $0,0001978 $0,0002208 $0,0001959
$0,0002136 $28,75K — +7.99% 05/02/2026 $0,0001882 $0,0002100 $0,0001827
$0,0001977 $11,07K — +5.05% 04/02/2026 $0,0002000 $0,0002365 $0,0001813
$0,0001943 $16,52K — -2.85% 03/02/2026 $0,0001921 $0,0002188 $0,0001731
$0,0002020 $13,59K — +5.15% 02/02/2026 $0,0002068 $0,0002140 $0,0001731
$0,0001909 $12,89K — -7.69% 01/02/2026 $0,0002006 $0,0002350 $0,0001600
$0,0002068 $31,11K — +3.09% 31/01/2026 $0,0002035 $0,0002358 $0,0001871
$0,0001950 $18,67K — -4.18% 30/01/2026 $0,0002176 $0,0002200 $0,0001823
$0,0002038 $13,86K — -6.34% 29/01/2026 $0,0002271 $0,0002272 $0,0002080
$0,0002176 $12,08K — -4.18% 28/01/2026 $0,0002212 $0,0002272 $0,0002150
$0,0002271 $13,72K — +2.67% 27/01/2026 $0,0002320 $0,0002368 $0,0002167
$0,0002232 $14,50K — -3.79% 26/01/2026 $0,0002332 $0,0002407 $0,0002272
$0,0002317 $13,82K — -0.64% 25/01/2026 $0,0002381 $0,0002404 $0,0002223
$0,0002332 $13,50K — -2.06% 24/01/2026 $0,0002117 $0,0002473 $0,0002117
$0,0002400 $16,58K — +13.37% 23/01/2026 $0,0002011 $0,0002175 $0,0002011
$0,0002117 $14,81K — +5.27% 22/01/2026 $0,0002130 $0,0002170 $0,0001964
$0,0002011 $13,77K — -5.59% 21/01/2026 $0,0002286 $0,0002388 $0,0002130
$0,0002149 $14,08K — -5.99% 20/01/2026 $0,0002188 $0,0002332 $0,0002185
$0,0002286 $15,09K — +4.48% 19/01/2026 $0,0002240 $0,0002289 $0,0002183
$0,0002185 $14,81K — -2.46% 18/01/2026 $0,0002073 $0,0002315 $0,0002050
$0,0002243 $18,99K — +8.20% 17/01/2026 $0,0002087 $0,0002132 $0,0001990
$0,0002073 $13,77K — -0.67% 16/01/2026 $0,0002390 $0,0002418 $0,0001990
$0,0002116 $28,62K — -11.46% 15/01/2026 $0,0002295 $0,0002699 $0,0002095
$0,0002418 $17,55K — +5.36% 14/01/2026 $0,0002159 $0,0002573 $0,0002159
$0,0002295 $20,95K — +6.30% 13/01/2026 $0,0001998 $0,0002699 $0,0001995
$0,0002133 $41,35K — +6.76% 12/01/2026 $0,0001807 $0,0002163 $0,0001807
$0,0001995 $16,25K — +10.40% 11/01/2026 $0,0001706 $0,0001900 $0,0001672
$0,0001807 $13,15K — +5.92% 10/01/2026 $0,0001784 $0,0002055 $0,0001694
$0,0001706 $16,11K — -4.37% 09/01/2026 $0,0001520 $0,0001950 $0,0001502
$0,0001784 $18,26K — +17.37% 08/01/2026 $0,0001443 $0,0001620 $0,0001421
$0,0001520 $23,85K — +5.34% 07/01/2026 $0,0001674 $0,0001800 $0,0001422
$0,0001422 $44,31K — -15.05% 06/01/2026 $0,0001575 $0,0001701 $0,0001521
$0,0001674 $20,07K — +6.29% 05/01/2026 $0,0001748 $0,0001751 $0,0001433
$0,0001575 $17,81K — -9.90% 04/01/2026 $0,0001764 $0,0001806 $0,0001745
$0,0001748 $13,18K — -0.91% 03/01/2026 $0,0001766 $0,0001792 $0,0001747
$0,0001762 $13,12K — -0.23% 02/01/2026 $0,0001665 $0,0001894 $0,0001662
$0,0001766 $16,63K — +6.07% 01/01/2026 $0,0001829 $0,0001830 $0,0001662
$0,0001662 $14,49K — -9.13% 31/12/2025 $0,0001769 $0,0001936 $0,0001743
$0,0001830 $16,37K — +3.45% 30/12/2025 $0,0001773 $0,0001894 $0,0001753
$0,0001769 $14,35K — -0.23% 29/12/2025 $0,0001707 $0,0001949 $0,0001707
$0,0001795 $15,58K — +5.16% 28/12/2025 $0,0001715 $0,0001729 $0,0001600
$0,0001716 $13,45K — +0.06% 27/12/2025 $0,0001729 $0,0001890 $0,0001701
$0,0001718 $14,61K — -0.64% 26/12/2025 $0,0001554 $0,0001762 $0,0001554
$0,0001729 $17,04K — +11.26% 25/12/2025 $0,0001565 $0,0001579 $0,0001552
$0,0001557 $13,51K — -0.51% 24/12/2025 $0,0001570 $0,0001581 $0,0001544
$0,0001562 $12,36K — -0.51% 23/12/2025 $0,0001466 $0,0001640 $0,0001416
$0,0001570 $17,61K — +7.09% 22/12/2025 $0,0001487 $0,0001619 $0,0001414
$0,0001466 $15,98K — -1.41% 21/12/2025 $0,0001649 $0,0001669 $0,0001389
$0,0001487 $25,31K — -9.82% 20/12/2025 $0,0001677 $0,0001681 $0,0001636
$0,0001646 $14,55K — -1.85% 19/12/2025 $0,0001584 $0,0001681 $0,0001584
$0,0001674 $14,44K — +5.68% 18/12/2025 $0,0001698 $0,0001922 $0,0001527
$0,0001587 $29,85K — -6.54% 17/12/2025 $0,0001757 $0,0001774 $0,0001626
$0,0001702 $14,03K — -3.13% 16/12/2025 $0,0001548 $0,0001980 $0,0001494
$0,0001754 $31,22K — +13.31% 15/12/2025 $0,0001615 $0,0001674 $0,0001332
$0,0001547 $47,16K — -4.21% 14/12/2025 $0,0001657 $0,0001675 $0,0001609
$0,0001615 $11,42K — -2.53% 13/12/2025 $0,0001741 $0,0001745 $0,0001598
$0,0001657 $12,97K — -4.82% 12/12/2025 $0,0001754 $0,0001792 $0,0001725
$0,0001741 $12,13K — -0.74% 11/12/2025 $0,0001880 $0,0001903 $0,0001724
$0,0001750 $14,59K — -6.91% 10/12/2025 $0,0001747 $0,0001941 $0,0001743
$0,0001880 $16,00K — +7.61% 09/12/2025 $0,0001688 $0,0001994 $0,0001590
$0,0001747 $27,84K — +3.50% 08/12/2025 $0,0001850 $0,0001880 $0,0001660
$0,0001688 $15,43K — -8.76% 07/12/2025 $0,0001931 $0,0001931 $0,0001850
$0,0001850 $13,57K — -4.19% 06/12/2025 $0,0001892 $0,0001999 $0,0001850
$0,0001931 $16,11K — +2.06% 05/12/2025 $0,0001939 $0,0001946 $0,0001801
$0,0001889 $19,63K — -2.58% 04/12/2025 $0,0001921 $0,0001945 $0,0001914
$0,0001939 $15,39K — +0.94% 03/12/2025 $0,0001818 $0,0001965 $0,0001812
$0,0001921 $18,97K — +5.67% 02/12/2025 $0,0001601 $0,0001907 $0,0001564
$0,0001812 $27,95K — +13.18% 01/12/2025 $0,0001717 $0,0001717 $0,0001427
$0,0001600 $22,50K — -6.81% 30/11/2025 $0,0001680 $0,0001762 $0,0001680
$0,0001714 $16,16K — +2.02% 29/11/2025 $0,0001695 $0,0001739 $0,0001680
$0,0001680 $14,98K — -0.88% 28/11/2025 $0,0001628 $0,0001929 $0,0001599
$0,0001697 $39,96K — +4.24% 27/11/2025 $0,0001598 $0,0002098 $0,0001505
$0,0001626 $37,05K — +1.75% 26/11/2025 $0,0001515 $0,0001653 $0,0001515
$0,0001599 $15,76K — +5.54% 25/11/2025 $0,0001660 $0,0001987 $0,0001488
$0,0001517 $36,63K — -8.61% 24/11/2025 $0,0001511 $0,0001789 $0,0001509
$0,0001657 $9,52K — +9.66% 23/11/2025 $0,0001532 $0,0002050 $0,0001305
$0,0001511 $41,08K — -1.37% 22/11/2025 $0,0001657 $0,0001970 $0,0001510
$0,0001581 $29,52K — -4.59% 21/11/2025 $0,0001826 $0,0001873 $0,0001600
$0,0001657 $32,69K — -9.26% 20/11/2025 $0,0001718 $0,0002039 $0,0001634
$0,0001826 $33,60K — +6.29% 19/11/2025 $0,0002070 $0,0002070 $0,0001676
$0,0001716 $41,56K — -17.10% 18/11/2025 $0,0002108 $0,0002372 $0,0001980
$0,0002056 $44,78K — -2.47% 17/11/2025 $0,0002366 $0,0002366 $0,0002000
$0,0002108 $19,96K — -10.90% 16/11/2025 $0,0002571 $0,0002700 $0,0002162
$0,0002360 $19,92K — -8.21% 15/11/2025 $0,0002689 $0,0002795 $0,0002487
$0,0002571 $16,55K — -4.39% 14/11/2025 $0,0002725 $0,0002881 $0,0002250
$0,0002553 $32,23K — -6.31% 13/11/2025 $0,0002993 $0,0003034 $0,0002481
$0,0002622 $25,04K — -12.40% 12/11/2025 $0,0003162 $0,0003181 $0,0002870
$0,0002993 $18,35K — -5.34% 11/11/2025 $0,0003360 $0,0003790 $0,0003150
$0,0003166 $22,14K — -5.77% 10/11/2025 $0,0003418 $0,0003532 $0,0003278
$0,0003362 $20,63K — -1.64% 09/11/2025 $0,0003332 $0,0003457 $0,0003144
$0,0003418 $12,97K — +2.58% 08/11/2025 $0,0003367 $0,0004307 $0,0003270
$0,0003333 $64,67K — -1.01%
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