Prezzi / aelf / Storico prezzi Storico prezzi di aelf (ELF)
Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di ELF. Mostrati gli ultimi 365 giorni.
Scarica lo storico completo (CSV, si apre in Excel)
Data Apri Massimo Basso Chiudi Volume Capitalizzazione Variazione 11/11/2026 $0,04060 $0,04200 $0,03970
$0,04070 $1,48M — +0.25% 10/11/2026 $0,04030 $0,04140 $0,04000
$0,04060 $4,46M — +0.74% 09/11/2026 $0,04050 $0,04190 $0,04030
$0,04030 $1,21M — -0.49% 08/11/2026 $0,04050 $0,04200 $0,04030
$0,04050 $4,21M — +0.00% 07/11/2026 $0,04070 $0,04070 $0,04040
$0,04050 $1,03M — -0.49% 06/11/2026 $0,04140 $0,04140 $0,04010
$0,04070 $829,10K — -1.69% 05/11/2026 $0,04130 $0,04200 $0,04020
$0,04140 $2,12M — +0.24% 04/11/2026 $0,04420 $0,04600 $0,04080
$0,04130 $2,11M — -6.56% 03/11/2026 $0,05060 $0,05070 $0,04350
$0,04430 $2,83M — -12.45% 02/11/2026 $0,05060 $0,05130 $0,05050
$0,05070 $2,00M — +0.20% 01/11/2026 $0,05280 $0,05290 $0,05020
$0,05070 $2,20M — -3.98% 31/10/2026 $0,05370 $0,05420 $0,05280
$0,05280 $1,74M — -1.68% 30/10/2026 $0,05520 $0,05890 $0,05000
$0,05370 $705,34K — -2.72% 29/10/2026 $0,05890 $0,05900 $0,04610
$0,05510 $4,15M — -6.45% 28/10/2026 $0,05920 $0,05950 $0,05860
$0,05890 $1,10M — -0.51% 27/10/2026 $0,05930 $0,05970 $0,05900
$0,05930 $2,92M — +0.00% 26/10/2026 $0,05960 $0,06070 $0,05900
$0,05930 $1,16M — -0.50% 25/10/2026 $0,05940 $0,06050 $0,05900
$0,05960 $3,07M — +0.34% 24/10/2026 $0,05950 $0,06060 $0,05890
$0,05930 $213,88K — -0.34% 23/10/2026 $0,06210 $0,06210 $0,05890
$0,05950 $237,54K — -4.19% 22/10/2026 $0,06220 $0,06250 $0,06210
$0,06210 $658,81K — -0.16% 21/10/2026 $0,06230 $0,06240 $0,06210
$0,06220 $2,15M — -0.16% 20/10/2026 $0,06190 $0,06250 $0,06150
$0,06230 $5,74M — +0.65% 19/10/2026 $0,06160 $0,06250 $0,06140
$0,06200 $1,42M — +0.65% 18/10/2026 $0,06160 $0,06190 $0,06130
$0,06160 $2,20M — +0.00% 17/10/2026 $0,06180 $0,06220 $0,06130
$0,06160 $1,57M — -0.32% 16/10/2026 $0,06220 $0,06250 $0,06130
$0,06180 $1,20M — -0.64% 15/10/2026 $0,06220 $0,06250 $0,06200
$0,06230 $1,18M — +0.16% 14/10/2026 $0,06320 $0,06390 $0,06200
$0,06230 $2,39M — -1.42% 13/10/2026 $0,06600 $0,06830 $0,06270
$0,06320 $1,60M — -4.24% 12/10/2026 $0,06410 $0,06840 $0,06200
$0,06600 $2,06M — +2.96% 11/10/2026 $0,06240 $0,06610 $0,06240
$0,06410 $2,97M — +2.72% 10/10/2026 $0,06460 $0,06610 $0,06200
$0,06240 $891,64K — -3.41% 09/10/2026 $0,06490 $0,06750 $0,06250
$0,06460 $770,50K — -0.46% 08/10/2026 $0,06250 $0,06800 $0,06030
$0,06490 $2,96M — +3.84% 07/10/2026 $0,06150 $0,07000 $0,05930
$0,06250 $1,41M — +1.63% 06/10/2026 $0,05920 $0,06700 $0,05800
$0,06150 $2,57M — +3.89% 05/10/2026 $0,06320 $0,06490 $0,05580
$0,05920 $991,80K — -6.33% 04/10/2026 $0,06420 $0,07380 $0,04390
$0,06320 $2,97M — -1.56% 03/10/2026 $0,07070 $0,07150 $0,06100
$0,06420 $1,21M — -9.19% 02/10/2026 $0,07440 $0,07660 $0,06720
$0,07070 $756,14K — -4.97% 01/10/2026 $0,07710 $0,08010 $0,07150
$0,07440 $2,16M — -3.50% 30/09/2026 $0,06040 $0,07890 $0,05910
$0,07570 $1,15M — +25.33% 29/09/2026 $0,06040 $0,06250 $0,05790
$0,06040 $1,63M — +0.00% 28/09/2026 $0,06070 $0,06130 $0,05930
$0,06040 $904,88K — -0.49% 27/09/2026 $0,06060 $0,06220 $0,05870
$0,06070 $1,63M — +0.17% 26/09/2026 $0,06140 $0,06220 $0,06030
$0,06070 $1,94M — -1.14% 25/09/2026 $0,05940 $0,06170 $0,05770
$0,06150 $713,05K — +3.54% 24/09/2026 $0,05940 $0,06090 $0,05770
$0,05940 $1,74M — +0.00% 23/09/2026 $0,05930 $0,06100 $0,05790
$0,05940 $1,60M — +0.17% 22/09/2026 $0,05980 $0,06330 $0,05760
$0,05930 $1,88M — -0.84% 21/09/2026 $0,06210 $0,06350 $0,05760
$0,05980 $1,33M — -3.70% 20/09/2026 $0,05760 $0,06360 $0,05070
$0,06210 $3,77M — +7.81% 19/09/2026 $0,05890 $0,06350 $0,05400
$0,05770 $1,84M — -2.04% 18/09/2026 $0,05930 $0,06350 $0,05370
$0,05890 $989,35K — -0.67% 17/09/2026 $0,05490 $0,06350 $0,05350
$0,05940 $2,72M — +8.20% 16/09/2026 $0,05290 $0,05690 $0,05140
$0,05500 $2,26M — +3.97% 15/09/2026 $0,05430 $0,05710 $0,05170
$0,05290 $1,52M — -2.58% 14/09/2026 $0,05650 $0,06360 $0,05060
$0,05430 $2,89M — -3.89% 13/09/2026 $0,04930 $0,05800 $0,04600
$0,05650 $2,05M — +14.60% 12/09/2026 $0,04810 $0,05360 $0,04400
$0,04940 $892,22K — +2.70% 11/09/2026 $0,05110 $0,05320 $0,04370
$0,04810 $809,04K — -5.87% 10/09/2026 $0,04580 $0,05120 $0,04180
$0,05110 $1,37M — +11.57% 09/09/2026 $0,04500 $0,04760 $0,04020
$0,04580 $1,25M — +1.78% 08/09/2026 $0,04750 $0,04750 $0,04060
$0,04500 $827,36K — -5.26% 07/09/2026 $0,04550 $0,05530 $0,04470
$0,04750 $2,01M — +4.40% 06/09/2026 $0,04760 $0,05390 $0,04120
$0,04550 $1,81M — -4.41% 05/09/2026 $0,04760 $0,04920 $0,04570
$0,04760 $1,44M — +0.00% 04/09/2026 $0,05650 $0,06080 $0,04490
$0,04760 $435,49K — -15.75% 03/09/2026 $0,05680 $0,06120 $0,05360
$0,05640 $1,23M — -0.70% 02/09/2026 $0,05380 $0,06020 $0,05230
$0,05660 $1,14M — +5.20% 01/09/2026 $0,05240 $0,05520 $0,05230
$0,05380 $88,34K — +2.67% 31/08/2026 $0,05670 $0,05860 $0,05240
$0,05240 $226,49K — -7.58% 30/08/2026 $0,05750 $0,05990 $0,05250
$0,05670 $928,08K — -1.39% 29/08/2026 $0,05750 $0,07120 $0,05190
$0,05750 $336,08K — +0.00% 28/08/2026 $0,05740 $0,05950 $0,05560
$0,05750 $231,50K — +0.17% 27/08/2026 $0,05800 $0,05950 $0,05540
$0,05750 $409,69K — -0.86% 26/08/2026 $0,05860 $0,05940 $0,05730
$0,05790 $419,66K — -1.19% 25/08/2026 $0,05880 $0,05950 $0,05840
$0,05870 $222,09K — -0.17% 24/08/2026 $0,05880 $0,05950 $0,05840
$0,05880 $315,05K — +0.00% 23/08/2026 $0,05890 $0,05960 $0,05630
$0,05890 $638,33K — +0.00% 22/08/2026 $0,05830 $0,05920 $0,05740
$0,05900 $274,76K — +1.20% 21/08/2026 $0,05530 $0,06180 $0,05400
$0,05830 $183,99K — +5.42% 20/08/2026 $0,05680 $0,05820 $0,05500
$0,05530 $405,28K — -2.64% 19/08/2026 $0,05620 $0,05830 $0,04770
$0,05680 $583,90K — +1.07% 18/08/2026 $0,04940 $0,06090 $0,04310
$0,05630 $483,26K — +13.97% 17/08/2026 $0,05440 $0,05860 $0,04530
$0,04990 $643,89K — -8.27% 16/08/2026 $0,05470 $0,06300 $0,05290
$0,05440 $1,01M — -0.55% 15/08/2026 $0,05770 $0,06230 $0,05430
$0,05470 $281,37K — -5.20% 14/08/2026 $0,05580 $0,06670 $0,05450
$0,05780 $196,76K — +3.58% 13/08/2026 $0,05900 $0,05980 $0,05480
$0,05580 $543,06K — -5.42% 12/08/2026 $0,06380 $0,06610 $0,05810
$0,05900 $262,84K — -7.52% 11/08/2026 $0,05870 $0,07020 $0,05720
$0,06380 $384,52K — +8.69% 10/08/2026 $0,05930 $0,06070 $0,05790
$0,05870 $451,44K — -1.01% 09/08/2026 $0,05850 $0,06090 $0,05710
$0,05930 $1,09M — +1.37% 08/08/2026 $0,06000 $0,06090 $0,05790
$0,05850 $599,18K — -2.50% 07/08/2026 $0,05870 $0,06020 $0,05770
$0,05900 $294,99K — +0.51% 06/08/2026 $0,05870 $0,06150 $0,05760
$0,05880 $673,38K — +0.17% 05/08/2026 $0,05850 $0,06070 $0,05710
$0,05880 $613,75K — +0.51% 04/08/2026 $0,05930 $0,06130 $0,05650
$0,05850 $584,35K — -1.35% 03/08/2026 $0,05920 $0,06140 $0,05690
$0,05980 $492,92K — +1.01% 02/08/2026 $0,05770 $0,06120 $0,05580
$0,05920 $915,87K — +2.60% 01/08/2026 $0,05790 $0,06140 $0,05580
$0,05770 $606,06K — -0.35% 31/07/2026 $0,05990 $0,06070 $0,05440
$0,05990 $251,98K — +0.00% 30/07/2026 $0,05880 $0,06340 $0,05730
$0,05990 $548,69K — +1.87% 29/07/2026 $0,05830 $0,06170 $0,05760
$0,05880 $886,48K — +0.86% 28/07/2026 $0,05880 $0,06130 $0,05770
$0,05830 $432,76K — -0.85% 27/07/2026 $0,06090 $0,06350 $0,05770
$0,05880 $741,64K — -3.45% 26/07/2026 $0,06200 $0,06460 $0,05910
$0,06090 $995,85K — -1.77% 25/07/2026 $0,06030 $0,06310 $0,05850
$0,06200 $320,23K — +2.82% 24/07/2026 $0,05920 $0,06320 $0,05810
$0,06070 $396,49K — +2.53% 23/07/2026 $0,05940 $0,06250 $0,05800
$0,05930 $844,42K — -0.17% 22/07/2026 $0,06120 $0,06330 $0,05820
$0,05940 $503,50K — -2.94% 21/07/2026 $0,06150 $0,06390 $0,05860
$0,06130 $644,81K — -0.33% 20/07/2026 $0,06100 $0,06480 $0,06040
$0,06140 $1,56M — +0.66% 19/07/2026 $0,06350 $0,06490 $0,06020
$0,06100 $1,09M — -3.94% 18/07/2026 $0,06370 $0,06510 $0,06090
$0,06350 $615,66K — -0.31% 17/07/2026 $0,06320 $0,06500 $0,06150
$0,06360 $276,46K — +0.63% 16/07/2026 $0,06350 $0,06510 $0,06110
$0,06330 $912,73K — -0.31% 15/07/2026 $0,06480 $0,06760 $0,06080
$0,06350 $807,26K — -2.01% 14/07/2026 $0,06530 $0,06760 $0,06030
$0,06480 $739,05K — -0.77% 13/07/2026 $0,06480 $0,06770 $0,05940
$0,06530 $560,24K — +0.77% 12/07/2026 $0,06500 $0,06720 $0,06020
$0,06480 $672,93K — -0.31% 11/07/2026 $0,06460 $0,06760 $0,06020
$0,06510 $976,53K — +0.77% 10/07/2026 $0,06500 $0,06740 $0,06100
$0,06460 $498,59K — -0.62% 09/07/2026 $0,06540 $0,06780 $0,06150
$0,06500 $816,65K — -0.61% 08/07/2026 $0,06520 $0,06770 $0,06090
$0,06540 $752,10K — +0.31% 07/07/2026 $0,06570 $0,07070 $0,06090
$0,06520 $934,02K — -0.76% 06/07/2026 $0,06140 $0,07070 $0,05960
$0,06570 $806,42K — +7.00% 05/07/2026 $0,06570 $0,06830 $0,05980
$0,06140 $1,36M — -6.54% 04/07/2026 $0,06550 $0,06890 $0,05940
$0,06580 $659,34K — +0.46% 03/07/2026 $0,06560 $0,07110 $0,05730
$0,06550 $491,31K — -0.15% 02/07/2026 $0,05830 $0,07040 $0,05770
$0,06550 $624,93K — +12.35% 01/07/2026 $0,05880 $0,07470 $0,05760
$0,05830 $818,01K — -0.85% 30/06/2026 $0,06020 $0,06440 $0,05660
$0,05890 $933,52K — -2.16% 29/06/2026 $0,06400 $0,07190 $0,05930
$0,06020 $807,82K — -5.94% 28/06/2026 $0,06310 $0,08340 $0,06220
$0,06400 $1,79M — +1.43% 27/06/2026 $0,07190 $0,07850 $0,06150
$0,06310 $534,75K — -12.24% 26/06/2026 $0,05770 $0,09300 $0,05610
$0,07200 $301,87K — +24.78% 25/06/2026 $0,05900 $0,06580 $0,05460
$0,05760 $720,93K — -2.37% 24/06/2026 $0,06060 $0,06590 $0,05160
$0,05900 $1,68M — -2.64% 23/06/2026 $0,06400 $0,06970 $0,05370
$0,06060 $678,77K — -5.31% 22/06/2026 $0,06420 $0,06960 $0,05850
$0,06400 $853,78K — -0.31% 21/06/2026 $0,06520 $0,06770 $0,06070
$0,06430 $1,44M — -1.38% 20/06/2026 $0,06510 $0,06770 $0,06250
$0,06520 $492,18K — +0.15% 19/06/2026 $0,06470 $0,06770 $0,06000
$0,06510 $501,07K — +0.62% 18/06/2026 $0,06060 $0,06730 $0,06040
$0,06470 $762,31K — +6.77% 17/06/2026 $0,06570 $0,06800 $0,06030
$0,06070 $985,87K — -7.61% 16/06/2026 $0,06130 $0,06790 $0,05980
$0,06570 $709,20K — +7.18% 15/06/2026 $0,06340 $0,07020 $0,05970
$0,06140 $751,13K — -3.15% 14/06/2026 $0,06490 $0,06800 $0,05970
$0,06340 $1,49M — -2.31% 13/06/2026 $0,06580 $0,06870 $0,05990
$0,06480 $646,14K — -1.52% 12/06/2026 $0,06650 $0,06890 $0,06100
$0,06590 $516,37K — -0.90% 11/06/2026 $0,06460 $0,07190 $0,06170
$0,06650 $884,56K — +2.94% 10/06/2026 $0,06470 $0,06730 $0,06170
$0,06460 $995,07K — -0.15% 09/06/2026 $0,06450 $0,06610 $0,06230
$0,06470 $712,68K — +0.31% 08/06/2026 $0,06460 $0,06610 $0,06300
$0,06450 $2,16M — -0.15% 07/06/2026 $0,06470 $0,06610 $0,06300
$0,06460 $926,19K — -0.15% 06/06/2026 $0,06430 $0,06610 $0,06180
$0,06470 $918,71K — +0.62% 05/06/2026 $0,06550 $0,06600 $0,06170
$0,06430 $1,13M — -1.83% 04/06/2026 $0,06760 $0,07170 $0,06380
$0,06550 $1,08M — -3.11% 03/06/2026 $0,07160 $0,09590 $0,06650
$0,06760 $1,73M — -5.59% 02/06/2026 $0,07630 $0,07680 $0,06820
$0,07160 $1,12M — -6.16% 01/06/2026 $0,07210 $0,09000 $0,06780
$0,07630 $886,91K — +5.83% 31/05/2026 $0,07200 $0,07470 $0,06960
$0,07210 $1,43M — +0.14% 30/05/2026 $0,06980 $0,07460 $0,06750
$0,07210 $481,91K — +3.30% 29/05/2026 $0,07170 $0,07290 $0,06570
$0,06980 $540,90K — -2.65% 28/05/2026 $0,07130 $0,07170 $0,07090
$0,07170 $494,54K — +0.56% 27/05/2026 $0,07130 $0,07170 $0,07080
$0,07140 $886,31K — +0.14% 26/05/2026 $0,07330 $0,07330 $0,07070
$0,07140 $375,19K — -2.59% 25/05/2026 $0,07490 $0,07490 $0,07250
$0,07340 $466,88K — -2.00% 24/05/2026 $0,07400 $0,09970 $0,07370
$0,07490 $361,64K — +1.22% 23/05/2026 $0,07350 $0,07440 $0,07340
$0,07400 $144,81K — +0.68% 22/05/2026 $0,07420 $0,07610 $0,07330
$0,07350 $497,27K — -0.94% 21/05/2026 $0,07470 $0,07490 $0,07340
$0,07420 $408,75K — -0.67% 20/05/2026 $0,07510 $0,07880 $0,07400
$0,07470 $444,37K — -0.53% 19/05/2026 $0,07520 $0,07530 $0,07470
$0,07510 $325,64K — -0.13% 18/05/2026 $0,07570 $0,07650 $0,07500
$0,07520 $335,84K — -0.66% 17/05/2026 $0,08060 $0,08060 $0,07540
$0,07570 $1,03M — -6.08% 16/05/2026 $0,08360 $0,08490 $0,08050
$0,08060 $235,10K — -3.59% 15/05/2026 $0,07930 $0,09770 $0,07930
$0,08360 $426,35K — +5.42% 14/05/2026 $0,08050 $0,08650 $0,07850
$0,07930 $494,13K — -1.49% 13/05/2026 $0,08100 $0,08110 $0,07970
$0,08050 $645,45K — -0.62% 12/05/2026 $0,08180 $0,08200 $0,08060
$0,08100 $226,03K — -0.98% 11/05/2026 $0,08230 $0,08580 $0,08180
$0,08190 $504,38K — -0.49% 10/05/2026 $0,08150 $0,08250 $0,08150
$0,08230 $569,80K — +0.98% 09/05/2026 $0,07990 $0,08160 $0,07990
$0,08150 $260,70K — +2.00% 08/05/2026 $0,07860 $0,08050 $0,07860
$0,07990 $194,40K — +1.65% 07/05/2026 $0,07930 $0,07930 $0,07780
$0,07860 $403,54K — -0.88% 06/05/2026 $0,08020 $0,08030 $0,07900
$0,07940 $1,42M — -1.00% 05/05/2026 $0,07900 $0,08220 $0,07900
$0,08020 $667,56K — +1.52% 04/05/2026 $0,07800 $0,08150 $0,07800
$0,07900 $303,29K — +1.28% 03/05/2026 $0,07770 $0,07850 $0,07680
$0,07800 $1,40M — +0.39% 02/05/2026 $0,07780 $0,07980 $0,07740
$0,07780 $444,72K — +0.00% 01/05/2026 $0,07780 $0,08130 $0,07720
$0,07780 $291,53K — +0.00% 30/04/2026 $0,07750 $0,08010 $0,07750
$0,07780 $628,63K — +0.39% 29/04/2026 $0,07800 $0,08020 $0,07660
$0,07800 $258,90K — +0.00% 28/04/2026 $0,07800 $0,07990 $0,07740
$0,07800 $538,90K — +0.00% 27/04/2026 $0,07790 $0,07810 $0,07770
$0,07800 $493,02K — +0.13% 26/04/2026 $0,07870 $0,07890 $0,07760
$0,07790 $946,95K — -1.02% 25/04/2026 $0,08000 $0,08020 $0,07820
$0,07870 $468,20K — -1.62% 24/04/2026 $0,07790 $0,08020 $0,07780
$0,07900 $194,64K — +1.41% 23/04/2026 $0,07810 $0,07860 $0,07710
$0,07790 $939,29K — -0.26% 22/04/2026 $0,07980 $0,07990 $0,07800
$0,07810 $364,51K — -2.13% 21/04/2026 $0,07910 $0,08090 $0,07910
$0,07980 $536,52K — +0.88% 20/04/2026 $0,07970 $0,08110 $0,07890
$0,07910 $580,97K — -0.75% 19/04/2026 $0,08040 $0,08070 $0,07870
$0,07970 $915,89K — -0.87% 18/04/2026 $0,08130 $0,08200 $0,08040
$0,08040 $386,51K — -1.11% 17/04/2026 $0,08180 $0,08250 $0,08120
$0,08130 $278,55K — -0.61% 16/04/2026 $0,07940 $0,08200 $0,07930
$0,08180 $674,67K — +3.02% 15/04/2026 $0,07850 $0,08080 $0,07850
$0,07940 $244,65K — +1.15% 14/04/2026 $0,07910 $0,08150 $0,07820
$0,07850 $328,60K — -0.76% 13/04/2026 $0,07800 $0,08030 $0,07790
$0,07910 $1,16M — +1.41% 12/04/2026 $0,07790 $0,07820 $0,07750
$0,07810 $225,28K — +0.26% 11/04/2026 $0,07860 $0,08060 $0,07720
$0,07800 $414,90K — -0.76% 10/04/2026 $0,07880 $0,07880 $0,07740
$0,07860 $250,14K — -0.25% 09/04/2026 $0,07920 $0,08100 $0,07820
$0,07890 $506,04K — -0.38% 08/04/2026 $0,07960 $0,07980 $0,07810
$0,07920 $357,94K — -0.50% 07/04/2026 $0,07760 $0,08070 $0,07740
$0,07960 $684,85K — +2.58% 06/04/2026 $0,07920 $0,08080 $0,07660
$0,07760 $464,06K — -2.02% 05/04/2026 $0,07820 $0,07920 $0,07810
$0,07910 $475,96K — +1.15% 04/04/2026 $0,07940 $0,07980 $0,07690
$0,07830 $256,85K — -1.39% 03/04/2026 $0,07810 $0,08170 $0,07810
$0,07940 $141,73K — +1.66% 02/04/2026 $0,07760 $0,08010 $0,07530
$0,07820 $517,16K — +0.77% 01/04/2026 $0,07850 $0,07880 $0,07720
$0,07760 $492,44K — -1.15% 31/03/2026 $0,07800 $0,08080 $0,07800
$0,07850 $411,28K — +0.64% 30/03/2026 $0,07810 $0,07840 $0,07540
$0,07800 $203,76K — -0.13% 29/03/2026 $0,07810 $0,08080 $0,07800
$0,07820 $744,62K — +0.13% 28/03/2026 $0,07840 $0,08090 $0,07800
$0,07810 $233,45K — -0.38% 27/03/2026 $0,07850 $0,07910 $0,07780
$0,07830 $151,63K — -0.25% 26/03/2026 $0,08020 $0,08020 $0,07630
$0,07850 $386,11K — -2.12% 25/03/2026 $0,08220 $0,08230 $0,08010
$0,08020 $237,97K — -2.43% 24/03/2026 $0,08280 $0,08320 $0,08100
$0,08220 $219,66K — -0.72% 23/03/2026 $0,08330 $0,08750 $0,08040
$0,08290 $812,22K — -0.48% 22/03/2026 $0,08050 $0,08530 $0,07890
$0,08330 $581,63K — +3.48% 21/03/2026 $0,08200 $0,08210 $0,08040
$0,08060 $241,83K — -1.71% 20/03/2026 $0,08240 $0,08350 $0,08160
$0,08200 $259,67K — -0.49% 19/03/2026 $0,08270 $0,08490 $0,08210
$0,08240 $275,00K — -0.36% 18/03/2026 $0,08330 $0,08630 $0,07950
$0,08270 $346,58K — -0.72% 17/03/2026 $0,08150 $0,08740 $0,08100
$0,08340 $990,34K — +2.33% 16/03/2026 $0,08220 $0,08290 $0,08100
$0,08150 $412,51K — -0.85% 15/03/2026 $0,08080 $0,08410 $0,07960
$0,08220 $477,30K — +1.73% 14/03/2026 $0,08010 $0,08400 $0,07930
$0,08080 $200,37K — +0.87% 13/03/2026 $0,08010 $0,08090 $0,07960
$0,08010 $197,96K — +0.00% 12/03/2026 $0,07860 $0,08640 $0,07820
$0,08020 $546,38K — +2.04% 11/03/2026 $0,07870 $0,08310 $0,07710
$0,07860 $385,24K — -0.13% 10/03/2026 $0,07700 $0,08550 $0,07660
$0,07870 $322,78K — +2.21% 09/03/2026 $0,07600 $0,08420 $0,07440
$0,07700 $414,73K — +1.32% 08/03/2026 $0,07560 $0,07770 $0,07540
$0,07600 $443,27K — +0.53% 07/03/2026 $0,07630 $0,07650 $0,07550
$0,07560 $452,13K — -0.92% 06/03/2026 $0,07590 $0,08260 $0,07550
$0,07630 $187,93K — +0.53% 05/03/2026 $0,07730 $0,07730 $0,07440
$0,07590 $337,92K — -1.81% 04/03/2026 $0,07770 $0,08620 $0,07720
$0,07740 $201,74K — -0.39% 03/03/2026 $0,07690 $0,08430 $0,07580
$0,07770 $643,21K — +1.04% 02/03/2026 $0,07920 $0,08410 $0,07660
$0,07690 $413,24K — -2.90% 01/03/2026 $0,08330 $0,08340 $0,07750
$0,07920 $532,35K — -4.92% 28/02/2026 $0,07950 $0,09830 $0,07680
$0,08330 $426,50K — +4.78% 27/02/2026 $0,07820 $0,08380 $0,07480
$0,07950 $315,09K — +1.66% 26/02/2026 $0,07840 $0,07890 $0,07780
$0,07830 $1,03M — -0.13% 25/02/2026 $0,07740 $0,08120 $0,07730
$0,07840 $465,02K — +1.29% 24/02/2026 $0,07540 $0,08030 $0,07520
$0,07740 $395,31K — +2.65% 23/02/2026 $0,07690 $0,07690 $0,07510
$0,07550 $286,08K — -1.82% 22/02/2026 $0,07870 $0,07890 $0,07660
$0,07690 $733,57K — -2.29% 21/02/2026 $0,07930 $0,07960 $0,07810
$0,07870 $261,19K — -0.76% 20/02/2026 $0,07890 $0,08200 $0,07890
$0,07930 $152,07K — +0.51% 19/02/2026 $0,07910 $0,07960 $0,07870
$0,07890 $370,63K — -0.25% 18/02/2026 $0,08070 $0,08070 $0,07850
$0,07910 $328,07K — -1.98% 17/02/2026 $0,08030 $0,08280 $0,08030
$0,08070 $254,49K — +0.50% 16/02/2026 $0,08080 $0,08130 $0,07950
$0,08030 $292,91K — -0.62% 15/02/2026 $0,08230 $0,08330 $0,07980
$0,08080 $363,32K — -1.82% 14/02/2026 $0,08380 $0,08650 $0,08110
$0,08230 $261,45K — -1.79% 13/02/2026 $0,08210 $0,08400 $0,08010
$0,08380 $370,11K — +2.07% 12/02/2026 $0,07930 $0,08340 $0,07880
$0,08210 $450,15K — +3.53% 11/02/2026 $0,07840 $0,08200 $0,07660
$0,07930 $261,39K — +1.15% 10/02/2026 $0,07950 $0,07990 $0,07800
$0,07840 $473,28K — -1.38% 09/02/2026 $0,07990 $0,08120 $0,07930
$0,07950 $355,88K — -0.50% 08/02/2026 $0,08120 $0,08760 $0,07890
$0,08000 $525,01K — -1.48% 07/02/2026 $0,07920 $0,08750 $0,07900
$0,08120 $260,11K — +2.53% 06/02/2026 $0,07690 $0,08450 $0,07660
$0,07930 $394,47K — +3.12% 05/02/2026 $0,07800 $0,07800 $0,07290
$0,07700 $717,90K — -1.28% 04/02/2026 $0,08310 $0,08320 $0,07540
$0,07720 $1,08M — -7.10% 03/02/2026 $0,08390 $0,08510 $0,08230
$0,08310 $2,12M — -0.95% 02/02/2026 $0,08360 $0,08560 $0,08330
$0,08400 $280,89K — +0.48% 01/02/2026 $0,08440 $0,08470 $0,08130
$0,08360 $1,00M — -0.95% 31/01/2026 $0,08540 $0,08940 $0,07990
$0,08450 $1,02M — -1.05% 30/01/2026 $0,08800 $0,08950 $0,07760
$0,08540 $346,06K — -2.95% 29/01/2026 $0,09470 $0,09850 $0,08740
$0,08800 $701,57K — -7.07% 28/01/2026 $0,09300 $0,1140 $0,09130
$0,09460 $616,76K — +1.72% 27/01/2026 $0,09230 $0,09410 $0,09230
$0,09300 $555,09K — +0.76% 26/01/2026 $0,09230 $0,09950 $0,09090
$0,09240 $256,11K — +0.11% 25/01/2026 $0,09450 $0,09450 $0,09050
$0,09240 $805,26K — -2.22% 24/01/2026 $0,09440 $0,09530 $0,09250
$0,09460 $355,35K — +0.21% 23/01/2026 $0,09480 $0,09560 $0,09400
$0,09440 $361,52K — -0.42% 22/01/2026 $0,09430 $0,09520 $0,09300
$0,09480 $834,13K — +0.53% 21/01/2026 $0,09540 $0,09610 $0,09360
$0,09430 $764,99K — -1.15% 20/01/2026 $0,09520 $0,09680 $0,09460
$0,09540 $1,29M — +0.21% 19/01/2026 $0,09590 $0,09650 $0,09350
$0,09530 $811,30K — -0.63% 18/01/2026 $0,1005 $0,1009 $0,09410
$0,09590 $804,56K — -4.58% 17/01/2026 $0,1010 $0,1028 $0,1002
$0,1006 $186,72K — -0.40% 16/01/2026 $0,1006 $0,1018 $0,1003
$0,1009 $352,52K — +0.30% 15/01/2026 $0,09970 $0,1040 $0,09940
$0,1006 $911,14K — +0.90% 14/01/2026 $0,1052 $0,1060 $0,09940
$0,09980 $1,28M — -5.13% 13/01/2026 $0,1050 $0,1082 $0,1046
$0,1052 $1,47M — +0.19% 12/01/2026 $0,1024 $0,1071 $0,1009
$0,1049 $857,27K — +2.44% 11/01/2026 $0,1111 $0,1134 $0,1010
$0,1024 $838,55K — -7.83% 10/01/2026 $0,1142 $0,1280 $0,1102
$0,1111 $226,17K — -2.71% 09/01/2026 $0,1071 $0,1360 $0,1069
$0,1142 $431,58K — +6.63% 08/01/2026 $0,1230 $0,1280 $0,1062
$0,1071 $980,14K — -12.93% 07/01/2026 $0,09430 $0,1540 $0,09150
$0,1230 $1,25M — +30.43% 06/01/2026 $0,09270 $0,1017 $0,09120
$0,09430 $1,31M — +1.73% 05/01/2026 $0,09230 $0,09630 $0,09040
$0,09270 $1,04M — +0.43% 04/01/2026 $0,08970 $0,09410 $0,08970
$0,09230 $952,33K — +2.90% 03/01/2026 $0,08820 $0,09100 $0,08810
$0,08970 $469,77K — +1.70% 02/01/2026 $0,08730 $0,09050 $0,08610
$0,08820 $838,96K — +1.03% 01/01/2026 $0,08580 $0,09120 $0,08460
$0,08730 $853,00K — +1.75% 31/12/2025 $0,08590 $0,09010 $0,08440
$0,08590 $624,19K — +0.00% 30/12/2025 $0,08670 $0,09490 $0,08460
$0,08590 $860,97K — -0.92% 29/12/2025 $0,08580 $0,08980 $0,08370
$0,08670 $881,00K — +1.05% 28/12/2025 $0,08500 $0,09140 $0,08500
$0,08580 $1,09M — +0.94% 27/12/2025 $0,08340 $0,08900 $0,08130
$0,08500 $222,58K — +1.92% 26/12/2025 $0,08370 $0,08380 $0,08200
$0,08350 $379,22K — -0.24% 25/12/2025 $0,08400 $0,08600 $0,08320
$0,08370 $749,27K — -0.36% 24/12/2025 $0,08310 $0,08850 $0,08300
$0,08400 $417,43K — +1.08% 23/12/2025 $0,08350 $0,08360 $0,08250
$0,08310 $773,34K — -0.48% 22/12/2025 $0,08590 $0,08630 $0,08310
$0,08350 $1,18M — -2.79% 21/12/2025 $0,08720 $0,08770 $0,08540
$0,08590 $1,46M — -1.49% 20/12/2025 $0,08930 $0,1148 $0,08680
$0,08730 $781,97K — -2.24% 19/12/2025 $0,08660 $0,09240 $0,08660
$0,08930 $917,29K — +3.12% 18/12/2025 $0,08810 $0,08870 $0,08600
$0,08660 $1,74M — -1.70% 17/12/2025 $0,08820 $0,09030 $0,08750
$0,08810 $1,09M — -0.11% 16/12/2025 $0,08770 $0,08870 $0,08720
$0,08820 $677,97K — +0.57% 15/12/2025 $0,08530 $0,09140 $0,08420
$0,08780 $935,82K — +2.93% 14/12/2025 $0,08570 $0,08670 $0,08510
$0,08530 $741,23K — -0.47% 13/12/2025 $0,08560 $0,08980 $0,08430
$0,08570 $444,93K — +0.12% 12/12/2025 $0,08530 $0,08980 $0,08250
$0,08560 $890,83K — +0.35% 11/12/2025 $0,08340 $0,09460 $0,07980
$0,08530 $1,40M — +2.28% 10/12/2025 $0,08660 $0,08680 $0,08000
$0,08350 $1,60M — -3.58% 09/12/2025 $0,08520 $0,08900 $0,08480
$0,08660 $1,49M — +1.64% 08/12/2025 $0,08850 $0,09010 $0,08320
$0,08520 $1,11M — -3.73% 07/12/2025 $0,09020 $0,09100 $0,08560
$0,08860 $1,32M — -1.77% 06/12/2025 $0,09140 $0,09220 $0,08910
$0,09020 $420,56K — -1.31% 05/12/2025 $0,09200 $0,09350 $0,08440
$0,09140 $824,97K — -0.65% 04/12/2025 $0,09080 $0,09440 $0,08720
$0,09200 $886,15K — +1.32% 03/12/2025 $0,09090 $0,09180 $0,08690
$0,09080 $1,82M — -0.11% 02/12/2025 $0,1023 $0,1051 $0,09000
$0,09090 $1,99M — -11.14% 01/12/2025 $0,09560 $0,1066 $0,09400
$0,1023 $2,11M — +7.01% 30/11/2025 $0,1004 $0,1004 $0,09540
$0,09570 $1,95M — -4.68% 29/11/2025 $0,09990 $0,1011 $0,09970
$0,1004 $1,13M — +0.50% 28/11/2025 $0,09820 $0,1022 $0,09660
$0,1000 $1,03M — +1.83% 27/11/2025 $0,09970 $0,1109 $0,09550
$0,09830 $1,26M — -1.40% 26/11/2025 $0,09750 $0,1087 $0,09750
$0,09980 $2,48M — +2.36% 25/11/2025 $0,1003 $0,1025 $0,09590
$0,09750 $1,81M — -2.79% 24/11/2025 $0,09860 $0,1108 $0,09860
$0,1003 $1,86M — +1.72% 23/11/2025 $0,1000 $0,1002 $0,09740
$0,09860 $976,29K — -1.40% 22/11/2025 $0,09700 $0,1164 $0,09670
$0,1001 $678,05K — +3.20% 21/11/2025 $0,09940 $0,1001 $0,09660
$0,09700 $1,10M — -2.41% 20/11/2025 $0,1067 $0,1076 $0,09640
$0,09940 $2,60M — -6.84% 19/11/2025 $0,1056 $0,1088 $0,08600
$0,1068 $1,27M — +1.14% 18/11/2025 $0,1130 $0,1280 $0,1055
$0,1056 $1,32M — -6.55% 17/11/2025 $0,1160 $0,1164 $0,1108
$0,1130 $2,16M — -2.59% 16/11/2025 $0,1233 $0,1233 $0,1154
$0,1161 $1,51M — -5.84% 15/11/2025 $0,1191 $0,1460 $0,1178
$0,1233 $614,50K — +3.53% 14/11/2025 $0,1209 $0,1216 $0,1186
$0,1191 $1,17M — -1.49% 13/11/2025 $0,1274 $0,1275 $0,1161
$0,1210 $2,47M — -5.02% 12/11/2025 $0,1328 $0,1343 $0,1212
$0,1274 $1,10M — -4.07%
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