CoinXview PortafoglioApp
IT
Coin: 1235Exchange: 22Capitalizzazione: $2,68T +0,26%Vol 24h: $13,68BDominanza: BTC 58,5% ETH 10,3%Gas ETH: 0,05 gweiPaura e avidità: 53/100

Storico prezzi di Internet of Services (IOST)

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

Rendimenti mensili IOST

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-22%-15%-10%-2,4%-1,0%-33%-12%-5,2%+55%-20%+0,8%—-60%
2025-5,7%-23%-16%+1,9%-14%-2,7%+11%-10%-9,2%-26%+2,7%-19%-72%
2024-17%+30%+20%-31%-2,1%-23%-11%-17%+9,0%-14%+91%-27%-36%
2023+41%+18%-4,4%-2,0%-13%-7,8%+7,3%-22%+4,6%+11%+11%+8,5%+46%
2022-16%-0,4%+61%-48%-18%-26%+10%-12%-9,4%-3,3%-24%-22%-78%
2021+178%+123%+52%+30%-53%-31%+22%+54%+30%-9,1%-20%-22%+453%
2020+21%-9,9%-41%+21%+29%+17%+6,2%+21%-17%-18%+28%-8,6%+21%
2019———+15%+18%-5,8%-20%-28%-34%+50%-27%-11%-53%
Media mensile+25%+17%+8,7%-2,0%-6,8%-14%+1,6%-2,3%+3,6%-3,7%+8,9%-14%
Anni in rialzo3/73/73/74/82/81/85/82/84/82/84/71/7

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
01/11/2026$0,0007190$0,0007280$0,0007090 $0,0007250$140,47K$26,13M+0.83%
31/10/2026$0,0007270$0,0007380$0,0007070 $0,0007200$346,59K$25,95M-0.96%
30/10/2026$0,0007310$0,0007370$0,0007000 $0,0007260$966,07K$26,16M-0.68%
29/10/2026$0,0007980$0,0008120$0,0007240 $0,0007300$2,14M$26,31M-8.52%
28/10/2026$0,0007860$0,0008390$0,0007850 $0,0007970$1,54M$28,72M+1.40%
27/10/2026$0,0007620$0,0008700$0,0007620 $0,0007860$3,07M$28,33M+3.15%
26/10/2026$0,0007590$0,0007910$0,0007370 $0,0007620$1,91M$27,46M+0.40%
25/10/2026$0,0007510$0,0009100$0,0007460 $0,0007600$5,33M$27,39M+1.20%
24/10/2026$0,0007540$0,0008060$0,0007230 $0,0007510$2,55M$27,06M-0.40%
23/10/2026$0,0008270$0,0008540$0,0007330 $0,0007540$4,80M$27,17M-8.83%
22/10/2026$0,001113$0,001178$0,0008170 $0,0008290$10,93M$29,87M-25.52%
21/10/2026$0,001054$0,001908$0,0009670 $0,001114$52,72M$40,15M+5.69%
20/10/2026$0,0007460$0,001129$0,0007370 $0,001054$8,55M$37,98M+41.29%
19/10/2026$0,0007430$0,0007540$0,0007360 $0,0007490$100,36K$26,99M+0.81%
18/10/2026$0,0007470$0,0007520$0,0007060 $0,0007420$199,79K$26,74M-0.67%
17/10/2026$0,0007740$0,0007820$0,0007310 $0,0007470$198,94K$26,92M-3.49%
16/10/2026$0,0007990$0,0008070$0,0007650 $0,0007750$211,40K$27,93M-3.00%
15/10/2026$0,0008050$0,0008150$0,0007580 $0,0007980$474,38K$28,76M-0.87%
14/10/2026$0,0008350$0,0008470$0,0007980 $0,0008040$273,23K$28,97M-3.71%
13/10/2026$0,0008130$0,0008540$0,0007820 $0,0008340$377,89K$30,06M+2.58%
12/10/2026$0,0008810$0,0008860$0,0008090 $0,0008120$414,55K$29,26M-7.83%
11/10/2026$0,0008600$0,0008850$0,0008530 $0,0008810$436,68K$31,75M+2.44%
10/10/2026$0,0008460$0,0008730$0,0008420 $0,0008620$329,61K$31,06M+1.89%
09/10/2026$0,0008240$0,0008510$0,0008160 $0,0008450$351,68K$30,45M+2.55%
08/10/2026$0,0008310$0,0008440$0,0007870 $0,0008240$494,88K$29,69M-0.84%
07/10/2026$0,0008610$0,0008630$0,0007910 $0,0008300$638,34K$29,91M-3.60%
06/10/2026$0,0008730$0,0008780$0,0008430 $0,0008610$294,43K$31,03M-1.37%
05/10/2026$0,0008520$0,0008790$0,0008400 $0,0008730$362,89K$31,46M+2.46%
04/10/2026$0,0008530$0,0008690$0,0008410 $0,0008520$235,24K$30,70M-0.12%
03/10/2026$0,0008630$0,0008680$0,0008340 $0,0008530$290,25K$30,74M-1.16%
02/10/2026$0,0008790$0,0008930$0,0008420 $0,0008620$703,92K$31,06M-1.93%
01/10/2026$0,0008990$0,0009160$0,0008590 $0,0008800$545,50K$31,66M-2.11%
30/09/2026$0,0008900$0,0009200$0,0008800 $0,0008980$502,15K$32,30M+0.90%
29/09/2026$0,0009060$0,0009220$0,0008620 $0,0008900$533,45K$32,00M-1.77%
28/09/2026$0,0009810$0,0009910$0,0008910 $0,0009060$931,12K$32,57M-7.65%
27/09/2026$0,001013$0,001024$0,0009660 $0,0009800$939,05K$35,22M-3.26%
26/09/2026$0,0009710$0,001027$0,0009480 $0,001013$1,14M$36,40M+4.33%
25/09/2026$0,0009270$0,0009740$0,0009060 $0,0009710$994,24K$34,88M+4.75%
24/09/2026$0,0008850$0,0009320$0,0008690 $0,0009270$871,37K$33,29M+4.75%
23/09/2026$0,0009360$0,0009890$0,0008730 $0,0008840$2,23M$31,74M-5.56%
22/09/2026$0,0008880$0,0009360$0,0008830 $0,0009350$1,53M—+5.29%
21/09/2026$0,0008840$0,0009020$0,0008540 $0,0008890$1,62M$31,90M+0.57%
20/09/2026$0,0008400$0,0009600$0,0008320 $0,0008840$3,14M$31,71M+5.24%
19/09/2026$0,0008260$0,0009000$0,0008080 $0,0008410$2,13M$30,16M+1.82%
18/09/2026$0,0008020$0,0008370$0,0007900 $0,0008250$1,47M$29,58M+2.87%
17/09/2026$0,0008230$0,0009500$0,0007800 $0,0008020$3,34M$28,75M-2.55%
16/09/2026$0,0007230$0,0009600$0,0007230 $0,0008230$6,46M$29,49M+13.83%
15/09/2026$0,0007900$0,0008040$0,0007120 $0,0007240$1,79M$25,94M-8.35%
14/09/2026$0,0007700$0,0008190$0,0007660 $0,0007910$1,62M$28,33M+2.73%
13/09/2026$0,0009130$0,0009230$0,0007690 $0,0007700$2,87M$27,57M-15.66%
12/09/2026$0,0009030$0,0009370$0,0008490 $0,0009130$2,67M$32,68M+1.11%
11/09/2026$0,001016$0,001069$0,0008660 $0,0009040$7,01M$32,35M-11.02%
10/09/2026$0,001887$0,001899$0,0009830 $0,001017$22,46M$36,38M-46.10%
09/09/2026$0,0008540$0,002448$0,0008060 $0,001886$48,91M$67,45M+120.84%
08/09/2026$0,0009360$0,001189$0,0008490 $0,0008550$6,54M$30,57M-8.65%
07/09/2026$0,0007320$0,001046$0,0006930 $0,0009360$6,15M$33,46M+27.87%
06/09/2026$0,0006820$0,0008200$0,0006820 $0,0007320$3,15M$26,16M+7.33%
05/09/2026$0,0006060$0,0007090$0,0006050 $0,0006820$774,43K$24,36M+12.54%
04/09/2026$0,0006150$0,0006160$0,0005910 $0,0006060$126,09K$21,64M-1.46%
03/09/2026$0,0005880$0,0006220$0,0005830 $0,0006150$196,22K$21,96M+4.59%
02/09/2026$0,0006010$0,0006280$0,0005850 $0,0005880$475,40K$20,99M-2.16%
01/09/2026$0,0005810$0,0006350$0,0005770 $0,0006020$999,75K$21,48M+3.61%
31/08/2026$0,0005710$0,0005900$0,0005700 $0,0005810$68,65K$20,73M+1.75%
30/08/2026$0,0005920$0,0006040$0,0005640 $0,0005720$132,20K$20,40M-3.38%
29/08/2026$0,0005940$0,0005970$0,0005840 $0,0005920$117,66K$21,11M-0.34%
28/08/2026$0,0006050$0,0006150$0,0005830 $0,0005940$176,36K$21,17M-1.82%
27/08/2026$0,0006020$0,0006220$0,0005950 $0,0006050$200,34K$21,56M+0.50%
26/08/2026$0,0005710$0,0006050$0,0005670 $0,0006030$200,19K$21,48M+5.60%
25/08/2026$0,0005850$0,0005950$0,0005650 $0,0005690$235,00K$20,27M-2.74%
24/08/2026$0,0006010$0,0006010$0,0005760 $0,0005860$182,67K$20,87M-2.50%
23/08/2026$0,0005950$0,0006060$0,0005660 $0,0006010$185,40K$21,39M+1.01%
22/08/2026$0,0006120$0,0006390$0,0005630 $0,0005950$1,08M—-2.78%
21/08/2026$0,0005770$0,0006130$0,0005650 $0,0006110$636,21K$21,74M+5.89%
20/08/2026$0,0005600$0,0005800$0,0005540 $0,0005770$232,58K$20,52M+3.04%
19/08/2026$0,0005330$0,0005670$0,0005270 $0,0005600$101,04K$19,91M+5.07%
18/08/2026$0,0005400$0,0005430$0,0005280 $0,0005320$69,21K$18,91M-1.48%
17/08/2026$0,0005500$0,0005560$0,0005160 $0,0005390$156,98K$19,16M-2.00%
16/08/2026$0,0005580$0,0005640$0,0005440 $0,0005500$111,77K$19,54M-1.43%
15/08/2026$0,0005540$0,0005690$0,0005490 $0,0005590$134,92K$19,86M+0.90%
14/08/2026$0,0005490$0,0005610$0,0005390 $0,0005530$111,69K—+0.73%
13/08/2026$0,0005510$0,0005570$0,0005380 $0,0005480$147,96K$19,46M-0.54%
12/08/2026$0,0005720$0,0005770$0,0005430 $0,0005510$168,58K$19,56M-3.67%
11/08/2026$0,0005860$0,0005880$0,0005560 $0,0005710$172,11K$20,27M-2.56%
10/08/2026$0,0006040$0,0006190$0,0005860 $0,0005870$267,60K$20,83M-2.81%
09/08/2026$0,0006120$0,0006990$0,0006040 $0,0006060$948,67K$21,50M-0.98%
08/08/2026$0,0006000$0,0006130$0,0005980 $0,0006110$50,38K$21,67M+1.83%
07/08/2026$0,0006060$0,0006090$0,0005990 $0,0006000$83,96K$21,27M-0.99%
06/08/2026$0,0006020$0,0006130$0,0006000 $0,0006060$100,11K$21,48M+0.66%
05/08/2026$0,0006010$0,0006090$0,0005970 $0,0006010$66,07K$21,30M+0.00%
04/08/2026$0,0006090$0,0006120$0,0005980 $0,0006020$76,13K$21,33M-1.15%
03/08/2026$0,0006070$0,0006150$0,0005960 $0,0006090$79,48K$21,57M+0.33%
02/08/2026$0,0006040$0,0006150$0,0006030 $0,0006060$40,11K$21,46M+0.33%
01/08/2026$0,0006130$0,0006180$0,0005980 $0,0006030$115,68K$21,34M-1.63%
31/07/2026$0,0006060$0,0006180$0,0005960 $0,0006130$114,56K$21,69M+1.16%
30/07/2026$0,0005980$0,0006180$0,0005910 $0,0006050$173,78K$21,40M+1.17%
29/07/2026$0,0006240$0,0006250$0,0005810 $0,0006000$166,58K$21,22M-3.85%
28/07/2026$0,0006480$0,0006850$0,0006190 $0,0006240$462,84K$22,06M-3.70%
27/07/2026$0,0006540$0,0006790$0,0006220 $0,0006480$417,54K$22,91M-0.92%
26/07/2026$0,0006490$0,0006650$0,0006470 $0,0006540$79,46K$23,11M+0.77%
25/07/2026$0,0006400$0,0006710$0,0006370 $0,0006490$152,65K$22,93M+1.41%
24/07/2026$0,0006520$0,0006590$0,0006370 $0,0006400$90,56K$22,60M-1.84%
23/07/2026$0,0006650$0,0006710$0,0006500 $0,0006510$110,64K$22,99M-2.11%
22/07/2026$0,0006690$0,0006720$0,0006560 $0,0006650$73,71K$23,47M-0.60%
21/07/2026$0,0006620$0,0006790$0,0006610 $0,0006690$100,84K$23,61M+1.06%
20/07/2026$0,0006560$0,0006690$0,0006430 $0,0006620$77,72K$23,36M+0.91%
19/07/2026$0,0006660$0,0006690$0,0006540 $0,0006560$53,58K$23,14M-1.50%
18/07/2026$0,0006670$0,0006770$0,0006630 $0,0006660$109,47K$23,48M-0.15%
17/07/2026$0,0006580$0,0006910$0,0006570 $0,0006660$173,80K$23,48M+1.22%
16/07/2026$0,0006790$0,0006850$0,0006550 $0,0006580$123,56K$23,19M-3.09%
15/07/2026$0,0006830$0,0007010$0,0006780 $0,0006800$112,79K$23,96M-0.44%
14/07/2026$0,0006760$0,0006950$0,0006670 $0,0006830$92,67K—+1.04%
13/07/2026$0,0006990$0,0007110$0,0006670 $0,0006750$138,29K—-3.43%
12/07/2026$0,0007020$0,0007150$0,0006970 $0,0007000$127,48K—-0.28%
11/07/2026$0,0007070$0,0007310$0,0007020 $0,0007050$124,69K$24,81M-0.28%
10/07/2026$0,0006980$0,0007130$0,0006950 $0,0007060$107,34K$24,84M+1.15%
09/07/2026$0,0007030$0,0007120$0,0006950 $0,0006990$124,58K$24,59M-0.57%
08/07/2026$0,0007030$0,0007080$0,0006650 $0,0007020$136,84K$24,69M-0.14%
07/07/2026$0,0007230$0,0007260$0,0006990 $0,0007020$67,01K$24,68M-2.90%
06/07/2026$0,0007280$0,0007330$0,0006990 $0,0007200$94,58K$25,31M-1.10%
05/07/2026$0,0007340$0,0007370$0,0007170 $0,0007290$49,22K$25,61M-0.68%
04/07/2026$0,0007360$0,0007510$0,0007250 $0,0007360$100,00K$25,85M+0.00%
03/07/2026$0,0007170$0,0007390$0,0007120 $0,0007360$122,88K$25,85M+2.65%
02/07/2026$0,0007070$0,0007310$0,0007050 $0,0007170$146,06K$25,17M+1.41%
01/07/2026$0,0006990$0,0007240$0,0006820 $0,0007070$101,27K$24,81M+1.14%
30/06/2026$0,0007130$0,0007140$0,0006880 $0,0006980$85,65K$24,49M-2.10%
29/06/2026$0,0007070$0,0007300$0,0007030 $0,0007130$73,57K$25,01M+0.85%
28/06/2026$0,0007070$0,0007250$0,0007030 $0,0007110$87,54K$24,93M+0.57%
27/06/2026$0,0007180$0,0007330$0,0007030 $0,0007050$150,89K—-1.81%
26/06/2026$0,0007050$0,0007270$0,0006820 $0,0007180$159,23K—+1.84%
25/06/2026$0,0007360$0,0007400$0,0006840 $0,0007040$136,23K—-4.35%
24/06/2026$0,0007370$0,0007540$0,0007000 $0,0007350$198,46K—-0.27%
23/06/2026$0,0007540$0,0007930$0,0007340 $0,0007370$432,15K$25,81M-2.25%
22/06/2026$0,0007630$0,0007840$0,0007480 $0,0007540$115,71K$26,40M-1.18%
21/06/2026$0,0007870$0,0008010$0,0007610 $0,0007620$82,61K$26,67M-3.18%
20/06/2026$0,0007730$0,0007940$0,0007620 $0,0007850$68,20K$27,47M+1.55%
19/06/2026$0,0007810$0,0007840$0,0007600 $0,0007740$93,91K$27,08M-0.90%
18/06/2026$0,0008200$0,0008210$0,0007660 $0,0007800$80,33K$27,28M-4.88%
17/06/2026$0,0008280$0,0008460$0,0008020 $0,0008170$111,63K$28,57M-1.33%
16/06/2026$0,0008290$0,0008390$0,0008150 $0,0008260$94,92K$28,87M-0.36%
15/06/2026$0,0008270$0,0008580$0,0008170 $0,0008280$125,67K$28,94M+0.12%
14/06/2026$0,0008160$0,0008280$0,0007870 $0,0008270$71,77K$28,89M+1.35%
13/06/2026$0,0008050$0,0008230$0,0008040 $0,0008170$112,91K$28,54M+1.49%
12/06/2026$0,0008480$0,0008680$0,0008000 $0,0008040$340,00K$28,07M-5.19%
11/06/2026$0,0007780$0,0008490$0,0007770 $0,0008480$201,62K$29,60M+9.00%
10/06/2026$0,0007930$0,0008040$0,0007590 $0,0007740$154,85K$27,01M-2.40%
09/06/2026$0,0008200$0,0008220$0,0007670 $0,0007910$263,64K—-3.54%
08/06/2026$0,0008240$0,0008360$0,0008010 $0,0008200$131,82K$28,60M-0.49%
07/06/2026$0,0008070$0,0008380$0,0007900 $0,0008230$287,41K$28,70M+1.98%
06/06/2026$0,0008260$0,0008340$0,0007730 $0,0008090$220,79K$28,20M-2.06%
05/06/2026$0,0008950$0,0008970$0,0007980 $0,0008230$243,31K$28,68M-8.04%
04/06/2026$0,0009580$0,0009630$0,0008760 $0,0008950$256,78K$31,18M-6.58%
03/06/2026$0,0009600$0,0009910$0,0009350 $0,0009590$158,25K$33,40M-0.10%
02/06/2026$0,001025$0,001027$0,0009420 $0,0009590$219,32K$33,39M-6.44%
01/06/2026$0,001039$0,001042$0,001003 $0,001025$118,56K$35,68M-1.35%
31/05/2026$0,001027$0,001042$0,001013 $0,001039$91,88K$36,16M+1.17%
30/05/2026$0,001028$0,001054$0,001025 $0,001028$106,82K$35,77M+0.00%
29/05/2026$0,001015$0,001033$0,0009980 $0,001026$68,58K$35,69M+1.08%
28/05/2026$0,001013$0,001029$0,0009830 $0,001013$178,93K$35,23M+0.00%
27/05/2026$0,001031$0,001039$0,001005 $0,001013$181,52K$35,22M-1.75%
26/05/2026$0,001053$0,001060$0,001024 $0,001032$136,29K$35,87M-1.99%
25/05/2026$0,001049$0,001074$0,001046 $0,001055$90,44K$36,66M+0.57%
24/05/2026$0,001082$0,001086$0,001031 $0,001049$130,84K$36,44M-3.05%
23/05/2026$0,001064$0,001100$0,001037 $0,001081$188,09K$37,54M+1.60%
22/05/2026$0,001097$0,001099$0,001057 $0,001065$111,21K$36,97M-2.92%
21/05/2026$0,001064$0,001109$0,001057 $0,001096$127,99K$38,04M+3.01%
20/05/2026$0,001043$0,001071$0,001036 $0,001062$88,37K$36,85M+1.82%
19/05/2026$0,001072$0,001079$0,001036 $0,001043$129,90K$36,18M-2.71%
18/05/2026$0,001055$0,001075$0,001045 $0,001072$98,51K$37,18M+1.61%
17/05/2026$0,001083$0,001094$0,001030 $0,001054$151,76K$36,54M-2.68%
16/05/2026$0,001105$0,001113$0,001063 $0,001082$194,39K$37,50M-2.08%
15/05/2026$0,001174$0,001183$0,001068 $0,001105$433,69K$38,29M-5.88%
14/05/2026$0,001159$0,001219$0,001141 $0,001174$405,04K$40,67M+1.29%
13/05/2026$0,001193$0,001213$0,001139 $0,001158$136,63K$40,10M-2.93%
12/05/2026$0,001245$0,001248$0,001178 $0,001192$369,21K$41,27M-4.26%
11/05/2026$0,001200$0,001275$0,001165 $0,001247$766,93K$43,16M+3.92%
10/05/2026$0,001147$0,001207$0,001134 $0,001198$362,17K$41,46M+4.45%
09/05/2026$0,001151$0,001165$0,001134 $0,001148$169,39K$39,72M-0.26%
08/05/2026$0,001114$0,001159$0,001100 $0,001148$276,42K$39,70M+3.05%
07/05/2026$0,001110$0,001131$0,001091 $0,001113$137,50K$38,48M+0.27%
06/05/2026$0,001087$0,001133$0,001087 $0,001110$264,55K$38,37M+2.12%
05/05/2026$0,001064$0,001093$0,001063 $0,001087$210,19K$37,56M+2.16%
04/05/2026$0,001060$0,001086$0,001049 $0,001062$148,83K$36,69M+0.19%
03/05/2026$0,001060$0,001075$0,001050 $0,001062$68,15K$36,68M+0.19%
02/05/2026$0,001060$0,001066$0,001042 $0,001060$90,42K$36,60M+0.00%
01/05/2026$0,001050$0,001076$0,001049 $0,001062$100,66K$36,66M+1.14%
30/04/2026$0,001068$0,001076$0,001039 $0,001050$169,91K$36,24M-1.69%
29/04/2026$0,001087$0,001089$0,001042 $0,001068$173,08K$36,85M-1.75%
28/04/2026$0,001093$0,001101$0,001077 $0,001087$167,11K$37,49M-0.55%
27/04/2026$0,001101$0,001109$0,001061 $0,001097$250,10K$37,83M-0.36%
26/04/2026$0,001086$0,001122$0,001085 $0,001101$140,30K$37,95M+1.38%
25/04/2026$0,001098$0,001116$0,001079 $0,001086$424,18K$37,43M-1.09%
24/04/2026$0,001089$0,001114$0,001074 $0,001098$214,16K$37,83M+0.83%
23/04/2026$0,001090$0,001092$0,001065 $0,001087$125,82K$37,44M-0.28%
22/04/2026$0,001100$0,001115$0,001090 $0,001090$135,27K$37,53M-0.91%
21/04/2026$0,001093$0,001107$0,001072 $0,001099$145,11K$37,83M+0.55%
20/04/2026$0,001071$0,001104$0,001067 $0,001093$131,79K$37,62M+2.05%
19/04/2026$0,001126$0,001126$0,001071 $0,001071$210,00K$36,85M-4.88%
18/04/2026$0,001149$0,001169$0,001126 $0,001126$308,69K$38,73M-2.00%
17/04/2026$0,001145$0,001181$0,001129 $0,001149$500,18K—+0.35%
16/04/2026$0,001112$0,001152$0,001102 $0,001144$497,78K$39,34M+2.88%
15/04/2026$0,001088$0,001261$0,001085 $0,001112$2,16M$38,23M+2.21%
14/04/2026$0,001107$0,001108$0,001068 $0,001087$190,20K$37,36M-1.81%
13/04/2026$0,001073$0,001109$0,001060 $0,001105$169,58K$37,97M+2.98%
12/04/2026$0,001090$0,001120$0,001033 $0,001075$336,14K$36,93M-1.38%
11/04/2026$0,001093$0,001097$0,001067 $0,001092$69,70K$37,50M-0.09%
10/04/2026$0,001086$0,001105$0,001074 $0,001097$88,97K$37,66M+1.01%
09/04/2026$0,001072$0,001108$0,001065 $0,001086$116,86K$37,28M+1.31%
08/04/2026$0,001113$0,001114$0,001072 $0,001072$131,01K$36,78M-3.68%
07/04/2026$0,001080$0,001116$0,001045 $0,001112$154,54K$38,15M+2.96%
06/04/2026$0,001072$0,001105$0,001072 $0,001079$124,02K$37,00M+0.65%
05/04/2026$0,001079$0,001079$0,001043 $0,001070$75,43K$36,69M-0.83%
04/04/2026$0,001091$0,001093$0,001069 $0,001077$95,77K$36,92M-1.28%
03/04/2026$0,001060$0,001098$0,001051 $0,001090$142,17K$37,35M+2.83%
02/04/2026$0,001105$0,001117$0,001044 $0,001059$189,81K—-4.16%
01/04/2026$0,001076$0,001137$0,001063 $0,001102$370,40K$37,74M+2.42%
31/03/2026$0,001026$0,001104$0,001026 $0,001078$172,18K$36,91M+5.07%
30/03/2026$0,001015$0,001060$0,001015 $0,001025$99,58K$35,09M+0.99%
29/03/2026$0,001036$0,001040$0,0009980 $0,001014$124,41K—-2.12%
28/03/2026$0,001048$0,001063$0,001034 $0,001035$104,22K$35,41M-1.24%
27/03/2026$0,001082$0,001097$0,001044 $0,001049$132,94K$35,88M-3.05%
26/03/2026$0,001124$0,001128$0,001064 $0,001082$100,33K$37,00M-3.74%
25/03/2026$0,001138$0,001148$0,001109 $0,001125$238,52K$38,46M-1.14%
24/03/2026$0,001124$0,001160$0,001115 $0,001138$294,10K—+1.25%
23/03/2026$0,001079$0,001143$0,001069 $0,001122$142,12K—+3.99%
22/03/2026$0,001102$0,001116$0,001069 $0,001079$96,46K—-2.09%
21/03/2026$0,001130$0,001148$0,001098 $0,001104$159,35K$37,70M-2.30%
20/03/2026$0,001138$0,001152$0,001120 $0,001130$104,06K$38,57M-0.70%
19/03/2026$0,001173$0,001180$0,001128 $0,001137$128,22K$38,80M-3.07%
18/03/2026$0,001205$0,001222$0,001150 $0,001175$145,31K$40,09M-2.49%
17/03/2026$0,001207$0,001218$0,001180 $0,001206$175,96K$41,14M-0.08%
16/03/2026$0,001155$0,001210$0,001153 $0,001207$245,27K—+4.50%
15/03/2026$0,001134$0,001175$0,001127 $0,001155$189,79K$39,37M+1.85%
14/03/2026$0,001151$0,001152$0,001125 $0,001133$48,69K$38,61M-1.56%
13/03/2026$0,001136$0,001173$0,001132 $0,001151$152,46K$39,22M+1.32%
12/03/2026$0,001161$0,001167$0,001133 $0,001136$155,93K$38,70M-2.15%
11/03/2026$0,001158$0,001170$0,001147 $0,001159$129,50K$39,47M+0.09%
10/03/2026$0,001138$0,001174$0,001132 $0,001157$141,88K$39,39M+1.67%
09/03/2026$0,001093$0,001156$0,001091 $0,001136$136,72K—+3.93%
08/03/2026$0,001083$0,001133$0,001080 $0,001093$157,29K$37,19M+0.92%
07/03/2026$0,001100$0,001117$0,001075 $0,001081$156,55K$36,77M-1.73%
06/03/2026$0,001133$0,001162$0,001093 $0,001099$190,57K$37,37M-3.00%
05/03/2026$0,001210$0,001210$0,001115 $0,001133$378,41K$38,52M-6.36%
04/03/2026$0,001189$0,001222$0,001148 $0,001212$287,12K$41,19M+1.93%
03/03/2026$0,001212$0,001212$0,001152 $0,001189$149,33K—-1.90%
02/03/2026$0,001164$0,001233$0,001151 $0,001212$164,91K$41,17M+4.12%
01/03/2026$0,001200$0,001231$0,001142 $0,001164$241,30K$39,53M-3.00%
28/02/2026$0,001185$0,001205$0,001101 $0,001197$289,93K$40,64M+1.01%
27/02/2026$0,001216$0,001221$0,001169 $0,001186$150,21K$40,26M-2.47%
26/02/2026$0,001225$0,001242$0,001172 $0,001215$223,43K—-0.82%
25/02/2026$0,001168$0,001265$0,001166 $0,001224$686,53K—+4.79%
24/02/2026$0,001141$0,001175$0,001125 $0,001167$123,53K—+2.28%
23/02/2026$0,001199$0,001201$0,001123 $0,001142$168,97K$38,72M-4.75%
22/02/2026$0,001221$0,001221$0,001188 $0,001198$75,18K$40,61M-1.88%
21/02/2026$0,001231$0,001252$0,001219 $0,001221$58,32K$41,38M-0.81%
20/02/2026$0,001215$0,001232$0,001185 $0,001231$202,76K$41,70M+1.32%
19/02/2026$0,001229$0,001239$0,001190 $0,001216$210,86K$41,18M-1.06%
18/02/2026$0,001272$0,001280$0,001223 $0,001230$126,85K$41,65M-3.30%
17/02/2026$0,001297$0,001297$0,001264 $0,001272$138,99K$43,06M-1.93%
16/02/2026$0,001278$0,001306$0,001255 $0,001299$152,54K$43,96M+1.64%
15/02/2026$0,001316$0,001351$0,001241 $0,001277$437,11K$43,20M-2.96%
14/02/2026$0,001286$0,001330$0,001282 $0,001314$131,35K$44,44M+2.18%
13/02/2026$0,001246$0,001289$0,001219 $0,001284$192,24K$43,42M+3.05%
12/02/2026$0,001214$0,001269$0,001213 $0,001246$126,39K$42,12M+2.64%
11/02/2026$0,001239$0,001249$0,001184 $0,001212$157,05K$40,96M-2.18%
10/02/2026$0,001236$0,001256$0,001191 $0,001238$180,93K$41,83M+0.16%
09/02/2026$0,001219$0,001246$0,001182 $0,001233$221,08K$41,65M+1.15%
08/02/2026$0,001258$0,001268$0,001212 $0,001219$140,06K$41,16M-3.10%
07/02/2026$0,001275$0,001279$0,001220 $0,001257$205,58K$42,43M-1.41%
06/02/2026$0,001145$0,001288$0,001051 $0,001273$397,18K$42,96M+11.18%
05/02/2026$0,001338$0,001345$0,001139 $0,001145$536,21K$38,63M-14.42%
04/02/2026$0,001398$0,001431$0,001302 $0,001336$316,54K$45,06M-4.43%
03/02/2026$0,001408$0,001480$0,001349 $0,001397$526,63K$47,11M-0.78%
02/02/2026$0,001387$0,001438$0,001319 $0,001412$617,70K$47,60M+1.80%
01/02/2026$0,001409$0,001463$0,001355 $0,001387$416,64K$46,75M-1.56%
31/01/2026$0,001504$0,001526$0,001231 $0,001410$553,83K$47,51M-6.25%
30/01/2026$0,001518$0,001524$0,001451 $0,001505$390,10K$50,70M-0.86%
29/01/2026$0,001623$0,001628$0,001488 $0,001518$424,00K$51,12M-6.47%
28/01/2026$0,001550$0,001630$0,001534 $0,001622$429,30K$54,61M+4.65%
27/01/2026$0,001538$0,001557$0,001507 $0,001550$202,02K$52,17M+0.78%
26/01/2026$0,001476$0,001559$0,001462 $0,001538$232,34K$51,75M+4.20%
25/01/2026$0,001555$0,001585$0,001442 $0,001476$214,09K$49,65M-5.08%
24/01/2026$0,001563$0,001567$0,001531 $0,001554$117,78K$52,26M-0.58%
23/01/2026$0,001537$0,001586$0,001534 $0,001564$170,24K$52,58M+1.76%
22/01/2026$0,001547$0,001567$0,001518 $0,001538$130,59K$51,70M-0.58%
21/01/2026$0,001500$0,001567$0,001498 $0,001546$167,49K$51,95M+3.07%
20/01/2026$0,001584$0,001585$0,001487 $0,001500$223,96K$50,39M-5.30%
19/01/2026$0,001612$0,001613$0,001489 $0,001584$308,11K$53,20M-1.74%
18/01/2026$0,001666$0,001678$0,001609 $0,001610$136,74K$54,06M-3.36%
17/01/2026$0,001657$0,001711$0,001651 $0,001667$211,78K$55,95M+0.60%
16/01/2026$0,001641$0,001658$0,001610 $0,001657$211,40K$55,60M+0.98%
15/01/2026$0,001720$0,001720$0,001637 $0,001643$298,64K$55,12M-4.48%
14/01/2026$0,001694$0,001730$0,001687 $0,001723$301,39K$57,79M+1.71%
13/01/2026$0,001627$0,001704$0,001614 $0,001690$308,67K$56,67M+3.87%
12/01/2026$0,001684$0,001713$0,001600 $0,001628$432,79K$54,57M-3.33%
11/01/2026$0,001704$0,001732$0,001668 $0,001684$355,54K$56,43M-1.17%
10/01/2026$0,001711$0,001734$0,001695 $0,001703$462,37K$57,05M-0.47%
09/01/2026$0,001837$0,001841$0,001686 $0,001711$2,38M$57,31M-6.86%
08/01/2026$0,002039$0,002039$0,001830 $0,001838$795,79K$61,54M-9.86%
07/01/2026$0,001938$0,002056$0,001882 $0,002039$602,69K$68,26M+5.21%
06/01/2026$0,001885$0,002020$0,001863 $0,001939$676,86K$64,89M+2.86%
05/01/2026$0,001851$0,001892$0,001808 $0,001886$440,27K$63,10M+1.89%
04/01/2026$0,001863$0,001873$0,001829 $0,001852$356,73K$61,94M-0.59%
03/01/2026$0,001869$0,001904$0,001817 $0,001864$630,05K$62,33M-0.27%
02/01/2026$0,001863$0,001906$0,001788 $0,001864$905,32K$62,31M+0.05%
01/01/2026$0,001810$0,002080$0,001744 $0,001867$3,00M$62,40M+3.15%
31/12/2025$0,001724$0,001957$0,001678 $0,001815$4,14M$60,64M+5.28%
30/12/2025$0,001620$0,001729$0,001572 $0,001723$1,25M$57,55M+6.36%
29/12/2025$0,001605$0,001734$0,001592 $0,001621$857,25K$54,13M+1.00%
28/12/2025$0,001637$0,001739$0,001587 $0,001608$707,39K$53,68M-1.77%
27/12/2025$0,001591$0,001642$0,001543 $0,001634$387,99K$54,53M+2.70%
26/12/2025$0,001590$0,001630$0,001578 $0,001590$175,89K$53,05M+0.00%
25/12/2025$0,001636$0,001661$0,001584 $0,001591$188,43K$53,07M-2.75%
24/12/2025$0,001659$0,001665$0,001600 $0,001637$271,28K$54,59M-1.33%
23/12/2025$0,001630$0,001659$0,001588 $0,001659$394,28K$55,31M+1.78%
22/12/2025$0,001546$0,001677$0,001546 $0,001630$1,16M$54,33M+5.43%
21/12/2025$0,001550$0,001598$0,001504 $0,001546$534,97K$51,51M-0.26%
20/12/2025$0,001557$0,001562$0,001531 $0,001550$175,52K$51,63M-0.45%
19/12/2025$0,001454$0,001567$0,001441 $0,001556$269,30K$51,82M+7.02%
18/12/2025$0,001486$0,001528$0,001422 $0,001455$283,89K$48,44M-2.09%
17/12/2025$0,001558$0,001573$0,001474 $0,001484$225,05K$49,39M-4.75%
16/12/2025$0,001538$0,001573$0,001501 $0,001558$245,97K$51,84M+1.30%
15/12/2025$0,001610$0,001646$0,001508 $0,001538$481,36K$51,16M-4.47%
14/12/2025$0,001717$0,001727$0,001597 $0,001610$202,97K$53,54M-6.23%
13/12/2025$0,001709$0,001740$0,001701 $0,001717$110,72K$57,09M+0.47%
12/12/2025$0,001744$0,001749$0,001655 $0,001707$175,35K$56,74M-2.12%
11/12/2025$0,001779$0,001786$0,001711 $0,001744$252,12K$57,95M-1.97%
10/12/2025$0,001801$0,001848$0,001770 $0,001780$379,39K$59,13M-1.17%
09/12/2025$0,001777$0,001840$0,001748 $0,001800$438,73K$59,78M+1.29%
08/12/2025$0,001756$0,001800$0,001751 $0,001777$349,65K$59,00M+1.20%
07/12/2025$0,001821$0,001822$0,001730 $0,001757$380,11K$58,32M-3.51%
06/12/2025$0,001864$0,001939$0,001793 $0,001820$948,36K—-2.36%
05/12/2025$0,001824$0,001937$0,001782 $0,001863$1,95M$61,81M+2.14%
04/12/2025$0,001975$0,001989$0,001795 $0,001824$1,61M$60,50M-7.65%
03/12/2025$0,002501$0,002536$0,001971 $0,001977$2,98M$65,55M-20.95%
02/12/2025$0,002323$0,002511$0,002171 $0,002500$1,95M$82,87M+7.62%
01/12/2025$0,002251$0,002373$0,002090 $0,002327$4,50M$77,12M+3.38%
30/11/2025$0,002051$0,002281$0,001990 $0,002251$2,73M$74,58M+9.75%
29/11/2025$0,001973$0,002280$0,001962 $0,002053$4,11M$68,00M+4.05%
28/11/2025$0,001967$0,002086$0,001906 $0,001973$1,29M$65,33M+0.31%
27/11/2025$0,001963$0,002009$0,001909 $0,001968$859,09K$65,15M+0.25%
26/11/2025$0,002004$0,002100$0,001849 $0,001965$2,15M$65,03M-1.95%
25/11/2025$0,001887$0,002241$0,001858 $0,002005$11,31M$66,34M+6.25%
24/11/2025$0,001686$0,001935$0,001663 $0,001891$1,12M$62,55M+12.16%
23/11/2025$0,001690$0,001734$0,001684 $0,001687$264,38K$55,79M-0.18%
22/11/2025$0,001715$0,001721$0,001657 $0,001690$235,66K$55,87M-1.46%
21/11/2025$0,001785$0,001834$0,001609 $0,001716$673,43K$56,71M-3.87%
20/11/2025$0,001848$0,001927$0,001744 $0,001784$499,94K$58,94M-3.46%
19/11/2025$0,001874$0,001880$0,001751 $0,001848$299,70K$61,04M-1.39%
18/11/2025$0,001858$0,001904$0,001812 $0,001873$404,68K—+0.81%
17/11/2025$0,001883$0,001960$0,001822 $0,001860$381,88K$61,41M-1.22%
16/11/2025$0,001967$0,001996$0,001833 $0,001883$536,16K$62,15M-4.27%
15/11/2025$0,001908$0,002017$0,001906 $0,001966$296,80K$64,87M+3.04%
14/11/2025$0,001978$0,001992$0,001879 $0,001908$433,35K—-3.54%
13/11/2025$0,002091$0,002125$0,001916 $0,001980$663,70K$65,30M-5.31%
12/11/2025$0,002109$0,002234$0,002050 $0,002089$526,18K$68,87M-0.95%
11/11/2025$0,002220$0,002286$0,002106 $0,002107$1,35M$69,45M-5.09%
10/11/2025$0,002180$0,002248$0,002145 $0,002219$329,17K$73,12M+1.79%
09/11/2025$0,002160$0,002217$0,002080 $0,002179$392,63K$71,78M+0.88%
08/11/2025$0,002197$0,002236$0,002108 $0,002159$272,70K$71,10M-1.73%
07/11/2025$0,001986$0,002236$0,001980 $0,002194$758,12K$72,24M+10.47%
06/11/2025$0,002009$0,002044$0,001939 $0,001986$490,03K$65,37M-1.14%
05/11/2025$0,001922$0,002025$0,001818 $0,002010$618,16K$66,14M+4.58%
04/11/2025$0,001978$0,002038$0,001812 $0,001923$949,31K$63,26M-2.78%
03/11/2025$0,002236$0,002239$0,001901 $0,001977$911,48K$65,02M-11.58%
02/11/2025$0,002258$0,002268$0,002159 $0,002237$266,04K$73,55M-0.93%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni