Prezzi / GAM3S.GG / Storico prezzi Storico prezzi di GAM3S.GG (G3)
Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di G3. Mostrati gli ultimi 365 giorni.
Rendimenti mensili G3Anno Gen Feb Mar Apr Mag Giu Lug Ago Set Ott Nov Dic Anno intero 2026 -22% -16% -20% +29% +8,7% -22% +8,4% +25% +7,1% -19% -0,1% — -32% 2025 -51% -68% -39% -12% -10% -11% -31% +62% -12% -3,6% -78% -49% -99% 2024 — — — — -14% -18% -31% -44% +6,1% +9,1% +16% +2,4% -62% Media mensile -36% -42% -30% +8,3% -5,2% -17% -18% +14% +0,5% -4,4% -31% -23% Anni in rialzo 0/2 0/2 0/2 1/2 1/3 0/3 1/3 2/3 2/3 1/3 1/2 1/2
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 03/11/2026 $0,0003034 $0,0003083 $0,0003024
$0,0003059 $7,89K $229,98K +0.82% 02/11/2026 $0,0003096 $0,0003123 $0,0003019
$0,0003034 $8,62K $228,10K -2.00% 01/11/2026 $0,0003062 $0,0003104 $0,0003060
$0,0003096 $9,92K $232,76K +1.11% 31/10/2026 $0,0003107 $0,0003145 $0,0003031
$0,0003062 $11,08K $230,20K -1.45% 30/10/2026 $0,0003142 $0,0003184 $0,0003079
$0,0003107 $10,26K $233,59K -1.11% 29/10/2026 $0,0003278 $0,0003315 $0,0003137
$0,0003142 $8,95K $236,22K -4.15% 28/10/2026 $0,0003264 $0,0003312 $0,0003156
$0,0003278 $10,04K $246,31K +0.43% 27/10/2026 $0,0003399 $0,0003412 $0,0003252
$0,0003264 $10,32K $245,24K -3.97% 26/10/2026 $0,0003510 $0,0003528 $0,0003377
$0,0003399 $16,92K $255,38K -3.16% 25/10/2026 $0,0003539 $0,0003542 $0,0003506
$0,0003510 $22,55K $263,83K -0.82% 24/10/2026 $0,0003566 $0,0003568 $0,0003470
$0,0003539 $14,19K $266,01K -0.76% 23/10/2026 $0,0003555 $0,0003592 $0,0003547
$0,0003566 $17,99K $268,04K +0.31% 22/10/2026 $0,0003690 $0,0003706 $0,0003462
$0,0003554 $19,86K $267,13K -3.69% 21/10/2026 $0,0003625 $0,0003728 $0,0003614
$0,0003690 $20,26K $277,36K +1.79% 20/10/2026 $0,0003592 $0,0003646 $0,0003539
$0,0003625 $20,13K $272,47K +0.92% 19/10/2026 $0,0003581 $0,0003636 $0,0003574
$0,0003592 $19,39K $269,99K +0.31% 18/10/2026 $0,0003563 $0,0003621 $0,0003539
$0,0003581 $19,42K $269,16K +0.51% 17/10/2026 $0,0003571 $0,0003580 $0,0003544
$0,0003563 $21,31K $267,81K -0.22% 16/10/2026 $0,0003607 $0,0003627 $0,0003539
$0,0003571 $13,16K $268,41K -1.00% 15/10/2026 $0,0003604 $0,0003630 $0,0003501
$0,0003607 $23,43K $271,13K +0.08% 14/10/2026 $0,0003690 $0,0003720 $0,0003598
$0,0003608 $22,07K $271,21K -2.22% 13/10/2026 $0,0003646 $0,0003727 $0,0003595
$0,0003691 $19,67K $277,48K +1.23% 12/10/2026 $0,0003702 $0,0003755 $0,0003642
$0,0003646 $18,20K $274,10K -1.51% 11/10/2026 $0,0003683 $0,0003734 $0,0003658
$0,0003702 $20,72K $278,31K +0.52% 10/10/2026 $0,0003652 $0,0003701 $0,0003640
$0,0003683 $20,61K $276,88K +0.85% 09/10/2026 $0,0003617 $0,0003721 $0,0003596
$0,0003652 $15,17K $274,55K +0.97% 08/10/2026 $0,0003687 $0,0003700 $0,0003570
$0,0003603 $21,01K $270,97K -2.28% 07/10/2026 $0,0003772 $0,0003789 $0,0003663
$0,0003687 $22,32K $277,29K -2.25% 06/10/2026 $0,0003786 $0,0003810 $0,0003760
$0,0003772 $18,27K $283,79K -0.37% 05/10/2026 $0,0003816 $0,0003845 $0,0003777
$0,0003786 $20,53K $284,77K -0.79% 04/10/2026 $0,0003753 $0,0003827 $0,0003737
$0,0003816 $18,30K $286,75K +1.68% 03/10/2026 $0,0003730 $0,0003771 $0,0003727
$0,0003753 $22,06K $281,98K +0.62% 02/10/2026 $0,0003829 $0,0003906 $0,0003721
$0,0003730 $19,49K — -2.59% 01/10/2026 $0,0003769 $0,0003845 $0,0003759
$0,0003829 $19,84K $287,84K +1.59% 30/09/2026 $0,0003784 $0,0003860 $0,0003741
$0,0003769 $22,24K — -0.40% 29/09/2026 $0,0003738 $0,0003790 $0,0003697
$0,0003784 $19,04K $284,46K +1.23% 28/09/2026 $0,0003791 $0,0003800 $0,0003685
$0,0003738 $19,69K — -1.40% 27/09/2026 $0,0003762 $0,0003811 $0,0003752
$0,0003784 $21,64K — +0.58% 26/09/2026 $0,0003746 $0,0003792 $0,0003727
$0,0003762 $19,75K $282,80K +0.43% 25/09/2026 $0,0003756 $0,0003812 $0,0003723
$0,0003746 $18,63K $281,41K -0.27% 24/09/2026 $0,0003781 $0,0003798 $0,0003703
$0,0003756 $20,30K $282,13K -0.66% 23/09/2026 $0,0003867 $0,0003890 $0,0003714
$0,0003781 $15,23K $284,00K -2.22% 22/09/2026 $0,0003880 $0,0003881 $0,0003801
$0,0003867 $10,02K — -0.34% 21/09/2026 $0,0003619 $0,0003897 $0,0003619
$0,0003880 $10,82K $291,31K +7.21% 20/09/2026 $0,0003645 $0,0003649 $0,0003429
$0,0003616 $8,41K — -0.80% 19/09/2026 $0,0003610 $0,0003663 $0,0003605
$0,0003645 $11,98K — +0.97% 18/09/2026 $0,0003412 $0,0003984 $0,0003350
$0,0003610 $11,40K $271,03K +5.80% 17/09/2026 $0,0003395 $0,0003449 $0,0003395
$0,0003412 $10,73K — +0.50% 16/09/2026 $0,0003377 $0,0003415 $0,0003361
$0,0003395 $10,01K $255,34K +0.53% 15/09/2026 $0,0003494 $0,0003496 $0,0003368
$0,0003377 $9,50K $253,99K -3.35% 14/09/2026 $0,0003451 $0,0003557 $0,0003443
$0,0003494 $10,22K $262,91K +1.25% 13/09/2026 $0,0003447 $0,0003477 $0,0003414
$0,0003443 $10,35K — -0.12% 12/09/2026 $0,0003450 $0,0003474 $0,0003437
$0,0003447 $9,78K — -0.09% 11/09/2026 $0,0003426 $0,0003566 $0,0003423
$0,0003451 $9,88K — +0.73% 10/09/2026 $0,0003493 $0,0003502 $0,0003423
$0,0003426 $10,14K $257,82K -1.92% 09/09/2026 $0,0003504 $0,0003563 $0,0003473
$0,0003493 $10,13K $262,97K -0.31% 08/09/2026 $0,0003545 $0,0003556 $0,0003473
$0,0003504 $6,97K — -1.16% 07/09/2026 $0,0003587 $0,0003596 $0,0003518
$0,0003545 $11,37K — -1.17% 06/09/2026 $0,0003545 $0,0004591 $0,0003232
$0,0003587 $11,64K — +1.18% 05/09/2026 $0,0003550 $0,0003584 $0,0003543
$0,0003547 $11,06K — -0.08% 04/09/2026 $0,0003622 $0,0003643 $0,0003542
$0,0003550 $10,07K $267,24K -1.99% 03/09/2026 $0,0003458 $0,0003657 $0,0003436
$0,0003622 $9,20K $272,78K +4.74% 02/09/2026 $0,0003454 $0,0003471 $0,0003430
$0,0003458 $9,66K — +0.12% 01/09/2026 $0,0003520 $0,0003534 $0,0003429
$0,0003454 $10,53K — -1.87% 31/08/2026 $0,0003472 $0,0003538 $0,0003451
$0,0003520 $10,25K — +1.38% 30/08/2026 $0,0003483 $0,0003537 $0,0003456
$0,0003472 $10,02K $261,48K -0.32% 29/08/2026 $0,0003470 $0,0003900 $0,0003438
$0,0003483 $11,73K $262,32K +0.37% 28/08/2026 $0,0003573 $0,0003627 $0,0003446
$0,0003470 $9,01K $261,45K -2.88% 27/08/2026 $0,0003525 $0,0003582 $0,0003503
$0,0003573 $10,97K $269,31K +1.36% 26/08/2026 $0,0003505 $0,0003561 $0,0003490
$0,0003525 $10,36K $265,77K +0.57% 25/08/2026 $0,0003548 $0,0003642 $0,0003489
$0,0003505 $10,54K $264,55K -1.21% 24/08/2026 $0,0003486 $0,0003582 $0,0003448
$0,0003549 $9,48K — +1.81% 23/08/2026 $0,0003433 $0,0003488 $0,0003387
$0,0003486 $10,65K $262,89K +1.54% 22/08/2026 $0,0003495 $0,0003559 $0,0003412
$0,0003432 $11,69K — -1.80% 21/08/2026 $0,0003274 $0,0003573 $0,0003081
$0,0003495 $11,80K $263,53K +6.75% 20/08/2026 $0,0003106 $0,0003281 $0,0003104
$0,0003274 $10,40K $246,86K +5.41% 19/08/2026 $0,0002887 $0,0003131 $0,0002862
$0,0003106 $8,28K — +7.59% 18/08/2026 $0,0002883 $0,0002890 $0,0002861
$0,0002885 $11,92K — +0.07% 17/08/2026 $0,0002819 $0,0002887 $0,0002810
$0,0002883 $9,71K $217,62K +2.27% 16/08/2026 $0,0002811 $0,0002847 $0,0002771
$0,0002819 $9,21K — +0.28% 15/08/2026 $0,0002812 $0,0002827 $0,0002805
$0,0002811 $11,07K — -0.04% 14/08/2026 $0,0002837 $0,0002845 $0,0002793
$0,0002812 $9,50K — -0.88% 13/08/2026 $0,0002834 $0,0002859 $0,0002821
$0,0002837 $10,23K $214,15K +0.11% 12/08/2026 $0,0002840 $0,0002859 $0,0002827
$0,0002834 $10,31K $213,87K -0.21% 11/08/2026 $0,0002854 $0,0002883 $0,0002823
$0,0002840 $10,27K $214,35K -0.49% 10/08/2026 $0,0002899 $0,0002925 $0,0002851
$0,0002854 $9,82K — -1.55% 09/08/2026 $0,0002894 $0,0002921 $0,0002886
$0,0002899 $10,46K $218,82K +0.17% 08/08/2026 $0,0002891 $0,0002920 $0,0002889
$0,0002894 $9,97K $218,44K +0.10% 07/08/2026 $0,0002866 $0,0002921 $0,0002865
$0,0002891 $8,21K — +0.87% 06/08/2026 $0,0002902 $0,0002902 $0,0002866
$0,0002866 $8,15K $216,29K -1.24% 05/08/2026 $0,0002864 $0,0002917 $0,0002853
$0,0002903 $9,19K — +1.36% 04/08/2026 $0,0002840 $0,0002871 $0,0002835
$0,0002864 $8,71K $216,15K +0.85% 03/08/2026 $0,0002831 $0,0002874 $0,0002805
$0,0002840 $11,42K $214,35K +0.32% 02/08/2026 $0,0002814 $0,0002840 $0,0002806
$0,0002831 $9,83K $213,69K +0.60% 01/08/2026 $0,0002816 $0,0002829 $0,0002804
$0,0002814 $8,06K — -0.07% 31/07/2026 $0,0002890 $0,0002913 $0,0002794
$0,0002816 $7,16K $186,86K -2.56% 30/07/2026 $0,0002850 $0,0002915 $0,0002833
$0,0002890 $11,43K — +1.40% 29/07/2026 $0,0002854 $0,0002894 $0,0002830
$0,0002850 $9,54K $189,12K -0.14% 28/07/2026 $0,0002854 $0,0002875 $0,0002810
$0,0002854 $8,43K $189,38K +0.00% 27/07/2026 $0,0002899 $0,0002903 $0,0002843
$0,0002854 $10,68K — -1.55% 26/07/2026 $0,0002838 $0,0002902 $0,0002836
$0,0002899 $7,79K — +2.15% 25/07/2026 $0,0002845 $0,0002853 $0,0002818
$0,0002838 $10,31K — -0.25% 24/07/2026 $0,0002883 $0,0002902 $0,0002835
$0,0002845 $10,44K — -1.32% 23/07/2026 $0,0002925 $0,0002932 $0,0002864
$0,0002870 $10,01K — -1.88% 22/07/2026 $0,0002949 $0,0002959 $0,0002909
$0,0002925 $6,62K — -0.81% 21/07/2026 $0,0002884 $0,0002975 $0,0002881
$0,0002949 $7,75K — +2.25% 20/07/2026 $0,0002866 $0,0002943 $0,0002832
$0,0002884 $11,02K — +0.63% 19/07/2026 $0,0002880 $0,0002887 $0,0002850
$0,0002866 $7,47K — -0.49% 18/07/2026 $0,0002860 $0,0002887 $0,0002850
$0,0002882 $10,18K — +0.77% 17/07/2026 $0,0002855 $0,0002877 $0,0002788
$0,0002859 $9,54K — +0.14% 16/07/2026 $0,0002899 $0,0002906 $0,0002853
$0,0002855 $9,88K — -1.52% 15/07/2026 $0,0002900 $0,0002916 $0,0002874
$0,0002898 $9,84K $192,30K -0.07% 14/07/2026 $0,0002778 $0,0002918 $0,0002777
$0,0002900 $9,12K — +4.39% 13/07/2026 $0,0002819 $0,0002839 $0,0002765
$0,0002778 $10,21K — -1.45% 12/07/2026 $0,0002832 $0,0002852 $0,0002811
$0,0002819 $8,23K — -0.46% 11/07/2026 $0,0002843 $0,0002857 $0,0002827
$0,0002832 $10,32K — -0.39% 10/07/2026 $0,0002794 $0,0002871 $0,0002793
$0,0002843 $9,99K — +1.75% 09/07/2026 $0,0002751 $0,0002798 $0,0002737
$0,0002794 $10,26K $185,40K +1.56% 08/07/2026 $0,0002814 $0,0002814 $0,0002721
$0,0002751 $2,56K — -2.24% 07/07/2026 $0,0002833 $0,0002833 $0,0002802
$0,0002823 $155,48 — -0.35% 06/07/2026 $0,0002802 $0,0002840 $0,0002737
$0,0002840 $409,68 — +1.36% 05/07/2026 $0,0002819 $0,0002819 $0,0002819
$0,0002819 $10,08 — +0.00% 04/07/2026 $0,0002761 $0,0002822 $0,0002761
$0,0002787 $466,21 — +0.94% 03/07/2026 $0,0002747 $0,0002761 $0,0002724
$0,0002761 $123,15 — +0.51% 02/07/2026 $0,0002677 $0,0002737 $0,0002677
$0,0002737 $120,40 — +2.24% 01/07/2026 $0,0002597 $0,0002697 $0,0002586
$0,0002650 $273,80 — +2.04% 30/06/2026 $0,0002659 $0,0002659 $0,0002576
$0,0002576 $367,01 — -3.12% 29/06/2026 $0,0002629 $0,0002679 $0,0002629
$0,0002655 $141,11 — +0.99% 28/06/2026 $0,0002661 $0,0002665 $0,0002630
$0,0002630 $62,67 — -1.16% 27/06/2026 $0,0002658 $0,0002673 $0,0002658
$0,0002673 $16,67 $177,36K +0.56% 26/06/2026 $0,0002641 $0,0002671 $0,0002603
$0,0002662 $377,15 — +0.80% 25/06/2026 $0,0002707 $0,0002727 $0,0002587
$0,0002638 $391,58 — -2.55% 24/06/2026 $0,0002776 $0,0002785 $0,0002642
$0,0002706 $236,04 — -2.52% 23/06/2026 $0,0002820 $0,0002823 $0,0002736
$0,0002762 $250,80 — -2.06% 22/06/2026 $0,0002824 $0,0002880 $0,0002824
$0,0002865 $109,04 — +1.45% 21/06/2026 $0,0002847 $0,0002847 $0,0002816
$0,0002816 $32,82 — -1.09% 20/06/2026 $0,0002801 $0,0002846 $0,0002792
$0,0002822 $637,83 $187,25K +0.75% 19/06/2026 $0,0002762 $0,0003980 $0,0002400
$0,0002791 $8,76K — +1.05% 18/06/2026 $0,0002847 $0,0002854 $0,0002790
$0,0002791 $84,44 — -1.97% 17/06/2026 $0,0002913 $0,0002925 $0,0002843
$0,0002843 $236,97 — -2.40% 16/06/2026 $0,0002931 $0,0002947 $0,0002905
$0,0002905 $372,86 — -0.89% 15/06/2026 $0,0002904 $0,0002961 $0,0002895
$0,0002948 $598,78 — +1.52% 14/06/2026 $0,0002827 $0,0002885 $0,0002824
$0,0002885 $82,79 — +2.05% 13/06/2026 $0,0002841 $0,0002869 $0,0002828
$0,0002861 $880,55 $189,79K +0.70% 12/06/2026 $0,0002828 $0,0002847 $0,0002824
$0,0002835 $77,67 — +0.25% 11/06/2026 $0,0002756 $0,0002828 $0,0002756
$0,0002828 $189,49 — +2.61% 10/06/2026 $0,0002757 $0,0002782 $0,0002744
$0,0002744 $150,51 — -0.47% 09/06/2026 $0,0002828 $0,0002828 $0,0002735
$0,0002764 $133,65 — -2.26% 08/06/2026 $0,0002826 $0,0002869 $0,0002812
$0,0002847 $274,02 — +0.74% 07/06/2026 $0,0002728 $0,0002826 $0,0002728
$0,0002826 $492,61 — +3.59% 06/06/2026 $0,0002744 $0,0002744 $0,0002671
$0,0002705 $214,94 $179,44K -1.42% 05/06/2026 $0,0002832 $0,0002853 $0,0002658
$0,0002748 $1,75K — -2.97% 04/06/2026 $0,0002871 $0,0002894 $0,0002763
$0,0002839 $1,02K — -1.11% 03/06/2026 $0,0002979 $0,0003005 $0,0002899
$0,0002899 $208,94 — -2.69% 02/06/2026 $0,0003190 $0,0003246 $0,0002973
$0,0002973 $2,40K — -6.80% 01/06/2026 $0,0003289 $0,0003299 $0,0003190
$0,0003199 $161,79 — -2.74% 31/05/2026 $0,0003320 $0,0003320 $0,0003320
$0,0003320 $1,00 — +0.00% 30/05/2026 $0,0003293 $0,0003309 $0,0003293
$0,0003309 $22,04 $219,51K +0.49% 29/05/2026 $0,0003257 $0,0003312 $0,0003231
$0,0003274 $1,57K — +0.52% 28/05/2026 $0,0003327 $0,0003327 $0,0003249
$0,0003280 $792,33 — -1.41% 27/05/2026 $0,0003406 $0,0003406 $0,0003318
$0,0003320 $1,82K — -2.52% 26/05/2026 $0,0002944 $0,0004130 $0,0002942
$0,0003377 $5,54K — +14.71% 25/05/2026 $0,0002872 $0,0002976 $0,0002502
$0,0002936 $1,23K — +2.23% 24/05/2026 $0,0002949 $0,0003597 $0,0002864
$0,0002914 $1,77K — -1.19% 23/05/2026 $0,0002898 $0,0002915 $0,0002862
$0,0002915 $351,87 $193,37K +0.59% 22/05/2026 $0,0002970 $0,0002970 $0,0002894
$0,0002894 $135,59 — -2.56% 21/05/2026 $0,0002966 $0,0002967 $0,0002957
$0,0002966 $50,91 — +0.00% 20/05/2026 $0,0002933 $0,0002972 $0,0002933
$0,0002944 $107,14 — +0.38% 19/05/2026 $0,0002935 $0,0002941 $0,0002935
$0,0002939 $42,55 — +0.14% 18/05/2026 $0,0002951 $0,0002955 $0,0002913
$0,0002955 $163,01 — +0.14% 17/05/2026 $0,0002966 $0,0003005 $0,0002932
$0,0002932 $368,46 — -1.15% 16/05/2026 $0,0003008 $0,0003008 $0,0002966
$0,0002971 $132,16 — -1.23% 15/05/2026 $0,0003101 $0,0003128 $0,0003038
$0,0003038 $451,52 — -2.03% 14/05/2026 $0,0003015 $0,0003091 $0,0003015
$0,0003091 $490,92 — +2.52% 13/05/2026 $0,0003075 $0,0003102 $0,0003065
$0,0003065 $30,92 — -0.33% 12/05/2026 $0,0003122 $0,0003122 $0,0003062
$0,0003062 $84,80 — -1.92% 11/05/2026 $0,0003206 $0,0003207 $0,0003090
$0,0003135 $782,81 — -2.21% 10/05/2026 $0,0003190 $0,0003207 $0,0003179
$0,0003207 $228,78 — +0.53% 09/05/2026 $0,0003144 $0,0003189 $0,0003144
$0,0003189 $98,61 — +1.43% 08/05/2026 $0,0003146 $0,0003146 $0,0003118
$0,0003118 $5,97 — -0.89% 07/05/2026 $0,0003227 $0,0003227 $0,0003159
$0,0003159 $141,73 — -2.11% 06/05/2026 $0,0003213 $0,0003257 $0,0003180
$0,0003188 $824,50 — -0.78% 05/05/2026 $0,0003175 $0,0003237 $0,0003160
$0,0003195 $1,04K — +0.63% 04/05/2026 $0,0003140 $0,0003480 $0,0003007
$0,0003173 $2,82K — +1.05% 03/05/2026 $0,0003116 $0,0003158 $0,0003089
$0,0003158 $357,60 $209,49K +1.35% 02/05/2026 $0,0003111 $0,0003154 $0,0003078
$0,0003154 $759,49 — +1.38% 01/05/2026 $0,0003055 $0,0003085 $0,0003036
$0,0003079 $53,50 — +0.79% 30/04/2026 $0,0003036 $0,0003541 $0,0002967
$0,0003015 $1,90K — -0.69% 29/04/2026 $0,0003042 $0,0003071 $0,0002988
$0,0002994 $344,51 — -1.58% 28/04/2026 $0,0003011 $0,0003633 $0,0002700
$0,0003001 $15,09K — -0.33% 27/04/2026 $0,0003072 $0,0003373 $0,0002759
$0,0002990 $6,23K — -2.67% 26/04/2026 $0,0003040 $0,0003075 $0,0002914
$0,0003042 $360,55 — +0.07% 25/04/2026 $0,0003031 $0,0003031 $0,0003031
$0,0003031 — — +0.00% 24/04/2026 $0,0003043 $0,0003114 $0,0003031
$0,0003031 $177,41 — -0.39% 23/04/2026 $0,0003061 $0,0003061 $0,0002985
$0,0003040 $181,29 — -0.69% 22/04/2026 $0,0003013 $0,0003057 $0,0003013
$0,0003039 $29,85 — +0.86% 21/04/2026 $0,0002985 $0,0003001 $0,0002957
$0,0002981 $24,54 — -0.13% 20/04/2026 $0,0002919 $0,0002954 $0,0002878
$0,0002954 $194,10 — +1.20% 19/04/2026 $0,0003010 $0,0003039 $0,0002895
$0,0002966 $887,36 — -1.46% 18/04/2026 $0,0003167 $0,0003207 $0,0003008
$0,0003025 $1,21K — -4.48% 17/04/2026 $0,0003115 $0,0003200 $0,0003044
$0,0003200 $2,95K — +2.73% 16/04/2026 $0,0003062 $0,0003120 $0,0003007
$0,0003075 $9,61K — +0.42% 15/04/2026 $0,0003050 $0,0003321 $0,0002688
$0,0003064 $21,34K — +0.46% 14/04/2026 $0,0002722 $0,0004600 $0,0002486
$0,0003050 $46,02K — +12.05% 13/04/2026 $0,0003163 $0,0003772 $0,0002401
$0,0002754 $31,80K — -12.93% 12/04/2026 $0,0003083 $0,0006400 $0,0002934
$0,0003204 $45,67K $212,54K +3.92% 11/04/2026 $0,0003356 $0,0003415 $0,0003031
$0,0003083 $12,71K — -8.13% 10/04/2026 $0,0003900 $0,0004496 $0,0003286
$0,0003356 $12,67K — -13.95% 09/04/2026 $0,0003321 $0,0003985 $0,0003285
$0,0003900 $19,07K — +17.43% 08/04/2026 $0,0003720 $0,0003986 $0,0003310
$0,0003352 $14,22K — -9.89% 07/04/2026 $0,0005800 $0,0006255 $0,0003425
$0,0003768 $32,07K — -35.03% 06/04/2026 $0,0004099 $0,0007254 $0,0003344
$0,0005800 $25,70K — +41.50% 05/04/2026 $0,0002344 $0,0003964 $0,0002307
$0,0003874 $23,94K — +65.27% 04/04/2026 $0,0002315 $0,0002345 $0,0002313
$0,0002344 $9,47K — +1.25% 03/04/2026 $0,0002334 $0,0002358 $0,0002204
$0,0002344 $9,57K — +0.43% 02/04/2026 $0,0002445 $0,0002475 $0,0002334
$0,0002334 $9,74K — -4.54% 01/04/2026 $0,0002344 $0,0002475 $0,0002333
$0,0002445 $10,46K — +4.31% 31/03/2026 $0,0002377 $0,0002378 $0,0002340
$0,0002344 $8,85K — -1.39% 30/03/2026 $0,0002397 $0,0002428 $0,0002345
$0,0002377 $9,56K — -0.83% 29/03/2026 $0,0002437 $0,0002512 $0,0002389
$0,0002397 $11,04K — -1.64% 28/03/2026 $0,0002435 $0,0002709 $0,0002390
$0,0002437 $13,50K — +0.08% 27/03/2026 $0,0002481 $0,0002520 $0,0002435
$0,0002435 $9,62K — -1.85% 26/03/2026 $0,0002504 $0,0002535 $0,0002445
$0,0002481 $10,14K — -0.92% 25/03/2026 $0,0002499 $0,0002504 $0,0002460
$0,0002490 $10,12K — -0.36% 24/03/2026 $0,0002544 $0,0002554 $0,0002469
$0,0002499 $10,35K — -1.77% 23/03/2026 $0,0002520 $0,0002559 $0,0002508
$0,0002554 $12,64K — +1.35% 22/03/2026 $0,0002492 $0,0002544 $0,0002492
$0,0002520 $11,50K — +1.12% 21/03/2026 $0,0002520 $0,0002535 $0,0002483
$0,0002492 $21,07K — -1.11% 20/03/2026 $0,0002510 $0,0002557 $0,0002440
$0,0002520 $17,46K — +0.40% 19/03/2026 $0,0002500 $0,0002541 $0,0002462
$0,0002510 $17,34K — +0.40% 18/03/2026 $0,0002485 $0,0002519 $0,0002432
$0,0002500 $24,77K — +0.60% 17/03/2026 $0,0002480 $0,0002518 $0,0002464
$0,0002485 $28,53K — +0.20% 16/03/2026 $0,0002450 $0,0002498 $0,0002446
$0,0002480 $26,41K — +1.22% 15/03/2026 $0,0002531 $0,0002531 $0,0002450
$0,0002472 $29,29K $163,92K -2.33% 14/03/2026 $0,0002539 $0,0002553 $0,0002500
$0,0002514 $23,29K — -0.98% 13/03/2026 $0,0002497 $0,0002583 $0,0002497
$0,0002539 $32,58K — +1.68% 12/03/2026 $0,0002537 $0,0002559 $0,0002497
$0,0002497 $12,90K — -1.58% 11/03/2026 $0,0002582 $0,0002613 $0,0002527
$0,0002558 $12,33K — -0.93% 10/03/2026 $0,0002568 $0,0002630 $0,0002523
$0,0002613 $30,66K — +1.75% 09/03/2026 $0,0002778 $0,0002799 $0,0002503
$0,0002568 $35,45K — -7.56% 08/03/2026 $0,0002796 $0,0002816 $0,0002762
$0,0002778 $30,62K — -0.64% 07/03/2026 $0,0002776 $0,0002817 $0,0002754
$0,0002796 $36,93K — +0.72% 06/03/2026 $0,0002771 $0,0002806 $0,0002760
$0,0002764 $33,72K — -0.25% 05/03/2026 $0,0002768 $0,0002791 $0,0002729
$0,0002771 $33,53K — +0.11% 04/03/2026 $0,0002733 $0,0002806 $0,0002721
$0,0002768 $29,98K — +1.28% 03/03/2026 $0,0002808 $0,0002827 $0,0002702
$0,0002733 $37,80K — -2.67% 02/03/2026 $0,0002780 $0,0002854 $0,0002766
$0,0002808 $34,92K — +1.01% 01/03/2026 $0,0002918 $0,0002946 $0,0002771
$0,0002780 $33,44K $184,29K -4.73% 28/02/2026 $0,0003084 $0,0003103 $0,0002895
$0,0002918 $34,44K — -5.38% 27/02/2026 $0,0003114 $0,0003134 $0,0003054
$0,0003084 $31,91K — -0.96% 26/02/2026 $0,0003136 $0,0003171 $0,0003092
$0,0003114 $35,05K — -0.70% 25/02/2026 $0,0003057 $0,0003180 $0,0003017
$0,0003136 $30,62K — +2.58% 24/02/2026 $0,0002923 $0,0003196 $0,0002874
$0,0003057 $37,36K — +4.58% 23/02/2026 $0,0002998 $0,0003409 $0,0002892
$0,0002923 $43,77K — -2.50% 22/02/2026 $0,0002859 $0,0003393 $0,0002830
$0,0002998 $36,62K — +4.86% 21/02/2026 $0,0002867 $0,0002900 $0,0002829
$0,0002859 $34,55K — -0.28% 20/02/2026 $0,0002871 $0,0002894 $0,0002834
$0,0002867 $34,51K — -0.14% 19/02/2026 $0,0002746 $0,0002893 $0,0002724
$0,0002871 $38,20K — +4.55% 18/02/2026 $0,0002753 $0,0002792 $0,0002721
$0,0002746 $32,86K — -0.25% 17/02/2026 $0,0002744 $0,0002772 $0,0002722
$0,0002753 $32,71K — +0.33% 16/02/2026 $0,0002751 $0,0002763 $0,0002717
$0,0002744 $32,09K — -0.25% 15/02/2026 $0,0002710 $0,0002778 $0,0002700
$0,0002751 $35,74K — +1.51% 14/02/2026 $0,0002608 $0,0002733 $0,0002590
$0,0002710 $32,79K — +3.91% 13/02/2026 $0,0002662 $0,0002669 $0,0002585
$0,0002608 $35,06K — -2.03% 12/02/2026 $0,0002811 $0,0002829 $0,0002627
$0,0002635 $33,73K — -6.26% 11/02/2026 $0,0003190 $0,0003304 $0,0002788
$0,0002811 $39,99K — -11.88% 10/02/2026 $0,0003208 $0,0003270 $0,0003184
$0,0003197 $32,86K — -0.34% 09/02/2026 $0,0003086 $0,0003280 $0,0003026
$0,0003208 $38,49K — +3.95% 08/02/2026 $0,0003020 $0,0003111 $0,0003006
$0,0003075 $32,30K $203,84K +1.82% 07/02/2026 $0,0003320 $0,0003493 $0,0002983
$0,0003020 $44,06K — -9.04% 06/02/2026 $0,0002707 $0,0005001 $0,0002614
$0,0003320 $57,69K — +22.64% 05/02/2026 $0,0002690 $0,0002721 $0,0002634
$0,0002700 $37,06K — +0.37% 04/02/2026 $0,0002650 $0,0002763 $0,0002498
$0,0002690 $29,46K — +1.51% 03/02/2026 $0,0002614 $0,0002907 $0,0002492
$0,0002650 $13,10K — +1.38% 02/02/2026 $0,0002765 $0,0002766 $0,0002490
$0,0002606 $24,94K — -5.75% 01/02/2026 $0,0003459 $0,0003492 $0,0002730
$0,0002765 $39,11K — -20.06% 31/01/2026 $0,0003945 $0,0003967 $0,0003442
$0,0003459 $36,83K $208,89K -12.32% 30/01/2026 $0,0004205 $0,0004221 $0,0003877
$0,0003963 $39,47K — -5.76% 29/01/2026 $0,0004243 $0,0004243 $0,0004149
$0,0004199 $59,42K — -1.04% 28/01/2026 $0,0004346 $0,0004349 $0,0004198
$0,0004230 $49,01K — -2.67% 27/01/2026 $0,0004507 $0,0004533 $0,0004243
$0,0004327 $59,12K — -3.99% 26/01/2026 $0,0005101 $0,0005129 $0,0004487
$0,0004507 $46,88K — -11.64% 25/01/2026 $0,0006546 $0,0006555 $0,0005093
$0,0005101 $64,74K — -22.07% 24/01/2026 $0,0006997 $0,0007011 $0,0006517
$0,0006546 $55,62K — -6.45% 23/01/2026 $0,0007002 $0,0007011 $0,0006969
$0,0006997 $56,65K — -0.07% 22/01/2026 $0,0006995 $0,0007011 $0,0006971
$0,0007002 $59,57K — +0.10% 21/01/2026 $0,0007026 $0,0007083 $0,0006534
$0,0007004 $66,03K — -0.31% 20/01/2026 $0,0008145 $0,0008300 $0,0006985
$0,0007026 $63,34K — -13.74% 19/01/2026 $0,0007390 $0,0008246 $0,0006990
$0,0008162 $54,35K — +10.45% 18/01/2026 $0,0007431 $0,0008350 $0,0006786
$0,0007390 $82,50K — -0.55% 17/01/2026 $0,0006876 $0,0007525 $0,0006369
$0,0007431 $65,50K — +8.07% 16/01/2026 $0,0006990 $0,0007021 $0,0006850
$0,0006876 $55,83K — -1.63% 15/01/2026 $0,0007179 $0,0007825 $0,0005976
$0,0006973 $80,96K — -2.87% 14/01/2026 $0,0006014 $0,0008592 $0,0005904
$0,0007179 $76,30K — +19.37% 13/01/2026 $0,0006442 $0,0006751 $0,0005922
$0,0006015 $64,13K — -6.63% 12/01/2026 $0,0005599 $0,0007610 $0,0005383
$0,0006412 $75,11K — +14.52% 11/01/2026 $0,0005931 $0,0006421 $0,0005561
$0,0005599 $72,05K — -5.60% 10/01/2026 $0,0005640 $0,0006576 $0,0004918
$0,0005931 $74,51K — +5.16% 09/01/2026 $0,0005071 $0,0006000 $0,0005055
$0,0005640 $69,08K — +11.22% 08/01/2026 $0,0004811 $0,0005144 $0,0004501
$0,0005071 $74,30K — +5.40% 07/01/2026 $0,0005547 $0,0005676 $0,0004623
$0,0004771 $54,73K — -13.99% 06/01/2026 $0,0005281 $0,0007020 $0,0004623
$0,0005547 $66,27K — +5.04% 05/01/2026 $0,0005360 $0,0005619 $0,0004623
$0,0005212 $55,61K — -2.76% 04/01/2026 $0,0004403 $0,0006627 $0,0004341
$0,0005342 $63,36K — +21.33% 03/01/2026 $0,0004536 $0,0004549 $0,0004129
$0,0004403 $53,89K $140,66K -2.93% 02/01/2026 $0,0004918 $0,0005485 $0,0004305
$0,0004449 $58,87K — -9.54% 01/01/2026 $0,0004452 $0,0004975 $0,0004319
$0,0004918 $70,77K — +10.47% 31/12/2025 $0,0004684 $0,0004684 $0,0004396
$0,0004460 $58,51K — -4.78% 30/12/2025 $0,0004759 $0,0004789 $0,0004663
$0,0004684 $49,75K — -1.58% 29/12/2025 $0,0004734 $0,0004830 $0,0004620
$0,0004755 $72,01K — +0.44% 28/12/2025 $0,0004736 $0,0004780 $0,0004710
$0,0004724 $60,77K — -0.25% 27/12/2025 $0,0004769 $0,0004790 $0,0004691
$0,0004743 $50,82K — -0.55% 26/12/2025 $0,0004202 $0,0005010 $0,0004194
$0,0004769 $82,92K — +13.49% 25/12/2025 $0,0004170 $0,0004441 $0,0004163
$0,0004202 $55,71K — +0.77% 24/12/2025 $0,0004023 $0,0004269 $0,0003970
$0,0004168 $50,95K — +3.60% 23/12/2025 $0,0004440 $0,0004539 $0,0003970
$0,0004023 $71,67K — -9.39% 22/12/2025 $0,0004430 $0,0004510 $0,0004360
$0,0004486 $56,03K — +1.26% 21/12/2025 $0,0004280 $0,0005370 $0,0004188
$0,0004442 $59,66K — +3.79% 20/12/2025 $0,0005950 $0,0006335 $0,0003854
$0,0004280 $67,06K — -28.07% 19/12/2025 $0,0005258 $0,0009900 $0,0003797
$0,0005950 $66,49K — +13.16% 18/12/2025 $0,0005520 $0,0006033 $0,0005258
$0,0005270 $65,99K — -4.53% 17/12/2025 $0,0006950 $0,0006982 $0,0005203
$0,0005520 $55,28K — -20.58% 16/12/2025 $0,0007120 $0,0007650 $0,0006920
$0,0006950 $54,23K — -2.39% 15/12/2025 $0,0007440 $0,0007634 $0,0006995
$0,0007120 $66,65K — -4.30% 14/12/2025 $0,0007130 $0,0007956 $0,0007072
$0,0007440 $55,24K $237,69K +4.35% 13/12/2025 $0,0007790 $0,0007949 $0,0006994
$0,0007072 $64,70K — -9.22% 12/12/2025 $0,0008590 $0,0009576 $0,0007659
$0,0007846 $60,56K — -8.66% 11/12/2025 $0,0008647 $0,0009868 $0,0008251
$0,0008590 $57,79K — -0.66% 10/12/2025 $0,0007750 $0,0009868 $0,0007557
$0,0008420 $74,52K — +8.65% 09/12/2025 $0,0009150 $0,001521 $0,0007550
$0,0007750 $103,19K — -15.30% 08/12/2025 $0,0008290 $0,0009881 $0,0008136
$0,0009150 $64,61K — +10.37% 07/12/2025 $0,0008220 $0,0008467 $0,0008020
$0,0008304 $57,36K — +1.02% 06/12/2025 $0,0008492 $0,0008530 $0,0008025
$0,0008220 $55,94K — -3.20% 05/12/2025 $0,0008500 $0,0008580 $0,0008350
$0,0008510 $49,78K — +0.12% 04/12/2025 $0,0008690 $0,0008730 $0,0008440
$0,0008500 $71,58K — -2.19% 03/12/2025 $0,0008790 $0,001033 $0,0007828
$0,0008671 $57,72K — -1.35% 02/12/2025 $0,0008750 $0,001008 $0,0008642
$0,0008810 $58,98K — +0.69% 01/12/2025 $0,0008770 $0,0008973 $0,0008610
$0,0008750 $56,29K — -0.23% 30/11/2025 $0,0008590 $0,0008800 $0,0008358
$0,0008770 $59,91K — +2.10% 29/11/2025 $0,0008410 $0,0008670 $0,0008400
$0,0008590 $59,47K — +2.14% 28/11/2025 $0,0008430 $0,0008709 $0,0008012
$0,0008410 $50,39K — -0.24% 27/11/2025 $0,0009070 $0,0009131 $0,0008162
$0,0008430 $64,71K — -7.06% 26/11/2025 $0,0008990 $0,0009090 $0,0008852
$0,0009071 $49,19K — +0.90% 25/11/2025 $0,0009110 $0,0009383 $0,0008106
$0,0008990 $53,03K — -1.32% 24/11/2025 $0,0008320 $0,0009153 $0,0008290
$0,0009110 $52,58K — +9.50% 23/11/2025 $0,0009380 $0,001017 $0,0007549
$0,0008290 $55,63K — -11.62% 22/11/2025 $0,0009370 $0,0009500 $0,0009350
$0,0009380 $51,02K — +0.11% 21/11/2025 $0,0009210 $0,001080 $0,0008920
$0,0009370 $100,86K — +1.74% 20/11/2025 $0,001096 $0,001097 $0,0009190
$0,0009200 $132,55K — -16.06% 19/11/2025 $0,001403 $0,002588 $0,001092
$0,001098 $405,80K — -21.74% 18/11/2025 $0,001776 $0,001788 $0,001401
$0,001405 $149,69K — -20.89% 17/11/2025 $0,002399 $0,002414 $0,001740
$0,001779 $128,39K — -25.84% 16/11/2025 $0,002401 $0,002448 $0,002282
$0,002399 $182,85K — -0.08% 15/11/2025 $0,002371 $0,002429 $0,002354
$0,002396 $196,23K — +1.05% 14/11/2025 $0,002382 $0,002439 $0,002348
$0,002373 $181,82K — -0.38% 13/11/2025 $0,002388 $0,002415 $0,002344
$0,002385 $163,19K — -0.13% 12/11/2025 $0,002402 $0,002416 $0,002384
$0,002388 $158,63K — -0.58% 11/11/2025 $0,002641 $0,002731 $0,002382
$0,002403 $162,29K — -9.01% 10/11/2025 $0,002726 $0,002772 $0,002578
$0,002645 $186,76K — -2.97% 09/11/2025 $0,002744 $0,002746 $0,002707
$0,002726 $154,69K — -0.66% 08/11/2025 $0,002831 $0,003157 $0,002719
$0,002744 $181,99K — -3.07% 07/11/2025 $0,002900 $0,002937 $0,002728
$0,002834 $166,36K — -2.28% 06/11/2025 $0,003013 $0,003032 $0,002706
$0,002880 $189,44K — -4.41% 05/11/2025 $0,003268 $0,003477 $0,002986
$0,003013 $186,44K — -7.80% 04/11/2025 $0,003512 $0,003522 $0,003151
$0,003280 $370,33K — -6.61%
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