CoinXview PortafoglioApp
IT
Coin: 1242Exchange: 22Capitalizzazione: $2,55T −1,34%Vol 24h: $31,45BDominanza: BTC 58,9% ETH 10,2%Gas ETH: 0,39 gweiPaura e avidità: 32/100

Storico prezzi di Kaspa (KAS)

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

Rendimenti mensili KAS

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-23%-9,0%+8,0%-0,2%-5,7%-4,8%-6,9%+2,5%+55%-25%-8,9%—-31%
2025+13%-40%-18%+39%-6,9%-9,7%+17%-5,4%-10%-30%+8,3%-25%-63%
2024-12%+73%-18%-21%+25%+38%+8,1%-21%-2,7%-28%+41%-29%+2%
2023———-12%-45%+65%+50%-14%+45%+2,6%+156%-13%+247%
Media mensile-7,0%+8,2%-9,4%+1,4%-8,1%+22%+17%-9,4%+22%-20%+68%-22%
Anni in rialzo1/31/31/31/41/42/43/41/42/41/43/30/3

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
08/11/2026$0,02935$0,03000$0,02829 $0,02960$2,48M—+0.85%
07/11/2026$0,03057$0,03117$0,02906 $0,02935$498,60K—-3.99%
07/11/2026$0,02998$0,03020$0,02919 $0,02965$559,14K$823,99M-1.10%
06/11/2026$0,03072$0,03099$0,02930 $0,03059$325,78K—-0.42%
06/11/2026$0,02956$0,03085$0,02952 $0,02998$711,25K$833,16M+1.42%
05/11/2026$0,03029$0,03184$0,02923 $0,03072$688,94K—+1.42%
05/11/2026$0,03219$0,03259$0,02927 $0,02956$1,33M$821,49M-8.17%
04/11/2026$0,03234$0,03286$0,02997 $0,03029$800,67K—-6.34%
04/11/2026$0,03106$0,03279$0,02972 $0,03219$1,37M$894,57M+3.64%
03/11/2026$0,03199$0,03219$0,02972 $0,03104$1,15M$860,93M-2.97%
02/11/2026$0,03235$0,03258$0,03175 $0,03185$343,85K—-1.53%
02/11/2026$0,03306$0,03326$0,03175 $0,03201$507,47K$887,84M-3.18%
01/11/2026$0,03329$0,03336$0,03228 $0,03235$1,40M—-2.82%
01/11/2026$0,03254$0,03369$0,03254 $0,03305$522,20K$916,68M+1.57%
31/10/2026$0,03280$0,03362$0,03256 $0,03327$686,09K—+1.44%
31/10/2026$0,03325$0,03338$0,03218 $0,03256$2,10M$903,09M-2.08%
30/10/2026$0,03305$0,03337$0,03100 $0,03280$284,46K—-0.77%
30/10/2026$0,03407$0,03465$0,03241 $0,03325$2,36M$922,23M-2.41%
29/10/2026$0,03706$0,03748$0,03209 $0,03305$2,19M—-10.82%
29/10/2026$0,03740$0,03752$0,03378 $0,03407$1,84M$944,97M-8.90%
28/10/2026$0,03553$0,03762$0,03540 $0,03738$487,12K—+5.20%
28/10/2026$0,03539$0,03760$0,03531 $0,03740$1,76M$1,04B+5.68%
27/10/2026$0,03533$0,03658$0,03469 $0,03542$1,77M—+0.26%
27/10/2026$0,03531$0,03553$0,03440 $0,03539$171,32K$981,59M+0.23%
26/10/2026$0,03582$0,03655$0,03439 $0,03533$447,32K—-1.35%
26/10/2026$0,03574$0,03620$0,03481 $0,03531$1,39M$979,37M-1.20%
25/10/2026$0,03595$0,03651$0,03470 $0,03582$856,55K—-0.35%
25/10/2026$0,03609$0,03645$0,03524 $0,03574$483,18K$991,29M-0.97%
24/10/2026$0,03543$0,03632$0,03494 $0,03589$133,14K—+1.31%
24/10/2026$0,03637$0,03697$0,03507 $0,03609$880,17K$1,00B-0.77%
23/10/2026$0,03704$0,03824$0,03554 $0,03637$452,48K$1,01B-1.81%
22/10/2026$0,03863$0,03932$0,03670 $0,03704$669,62K$1,03B-4.12%
21/10/2026$0,03878$0,03926$0,03846 $0,03897$169,71K—+0.48%
21/10/2026$0,03738$0,03947$0,03728 $0,03859$534,40K$1,07B+3.24%
20/10/2026$0,03713$0,03915$0,03456 $0,03878$1,72M—+4.46%
20/10/2026$0,03514$0,03825$0,03439 $0,03740$2,27M$1,04B+6.43%
19/10/2026$0,03560$0,03767$0,03443 $0,03722$460,64K—+4.55%
19/10/2026$0,03548$0,03657$0,03453 $0,03511$1,19M$973,82M-1.04%
18/10/2026$0,03532$0,03556$0,03419 $0,03546$739,56K$983,53M+0.40%
17/10/2026$0,03621$0,03643$0,03446 $0,03536$311,90K$980,75M-2.35%
16/10/2026$0,03601$0,03864$0,03561 $0,03619$1,42M$1,00B+0.50%
15/10/2026$0,03703$0,03711$0,03418 $0,03601$1,72M$998,78M-2.75%
14/10/2026$0,03864$0,04108$0,03664 $0,03704$1,59M$1,03B-4.14%
13/10/2026$0,03838$0,03938$0,03700 $0,03860$1,37M$1,07B+0.57%
12/10/2026$0,04137$0,04292$0,03830 $0,03845$995,86K$1,07B-7.06%
11/10/2026$0,04078$0,04184$0,03983 $0,04137$885,51K$1,15B+1.45%
10/10/2026$0,04140$0,04162$0,04070 $0,04078$427,66K$1,13B-1.50%
09/10/2026$0,03915$0,04200$0,03902 $0,04140$900,58K$1,15B+5.75%
08/10/2026$0,04048$0,04082$0,03770 $0,03913$1,42M$1,09B-3.33%
07/10/2026$0,04322$0,04350$0,03952 $0,04055$1,82M$1,12B-6.18%
06/10/2026$0,04350$0,04414$0,04222 $0,04323$581,29K$1,20B-0.62%
05/10/2026$0,04268$0,04457$0,04249 $0,04348$1,05M$1,21B+1.87%
04/10/2026$0,04311$0,04332$0,04179 $0,04269$595,46K$1,18B-0.97%
03/10/2026$0,04205$0,04330$0,04169 $0,04312$785,72K$1,20B+2.54%
02/10/2026$0,04144$0,04364$0,04091 $0,04209$1,12M$1,17B+1.57%
01/10/2026$0,04344$0,04470$0,04056 $0,04146$1,65M$1,15B-4.56%
30/09/2026$0,04290$0,04439$0,04234 $0,04343$1,20M$1,20B+1.24%
29/09/2026$0,04544$0,04714$0,04263 $0,04293$955,69K$1,19B-5.52%
28/09/2026$0,04695$0,04850$0,04411 $0,04547$2,54M$1,26B-3.15%
27/09/2026$0,04782$0,05011$0,04628 $0,04692$1,92M$1,30B-1.88%
26/09/2026$0,04217$0,05004$0,04175 $0,04790$3,74M$1,33B+13.59%
25/09/2026$0,03998$0,04238$0,03956 $0,04220$1,27M$1,17B+5.55%
24/09/2026$0,03855$0,04079$0,03800 $0,03990$972,87K$1,11B+3.50%
23/09/2026$0,04146$0,04285$0,03771 $0,03851$1,39M$1,07B-7.12%
22/09/2026$0,04319$0,04469$0,04130 $0,04163$1,33M—-3.61%
21/09/2026$0,03991$0,04524$0,03929 $0,04325$2,58M$1,20B+8.37%
20/09/2026$0,03912$0,04060$0,03761 $0,03994$1,34M$1,11B+2.10%
19/09/2026$0,03801$0,04090$0,03760 $0,03912$1,93M$1,08B+2.92%
18/09/2026$0,03379$0,03814$0,03368 $0,03813$1,63M$1,06B+12.84%
17/09/2026$0,03291$0,03467$0,03282 $0,03380$704,33K$936,22M+2.70%
16/09/2026$0,03291$0,03303$0,03165 $0,03291$705,11K$911,50M+0.00%
15/09/2026$0,03491$0,03529$0,03206 $0,03288$1,14M$910,61M-5.81%
14/09/2026$0,03327$0,03547$0,03325 $0,03481$904,68K$963,99M+4.63%
13/09/2026$0,03523$0,03561$0,03301 $0,03327$502,55K$921,28M-5.56%
12/09/2026$0,03591$0,03682$0,03469 $0,03523$615,43K$975,49M-1.89%
11/09/2026$0,03536$0,03675$0,03376 $0,03598$1,80M$996,19M+1.75%
10/09/2026$0,03650$0,03935$0,03514 $0,03534$2,89M$978,40M-3.18%
09/09/2026$0,03557$0,03733$0,03480 $0,03655$1,62M$1,01B+2.76%
08/09/2026$0,03649$0,03731$0,03382 $0,03545$2,54M$981,32M-2.85%
07/09/2026$0,03229$0,03757$0,03166 $0,03651$3,37M$1,01B+13.07%
06/09/2026$0,03058$0,03245$0,03003 $0,03230$646,71K$894,00M+5.62%
05/09/2026$0,02944$0,03079$0,02941 $0,03057$440,85K$846,06M+3.84%
04/09/2026$0,02983$0,03053$0,02890 $0,02935$702,44K$812,23M-1.61%
03/09/2026$0,02798$0,03000$0,02792 $0,02979$1,08M$824,35M+6.47%
02/09/2026$0,02752$0,02799$0,02716 $0,02798$501,95K$774,21M+1.67%
01/09/2026$0,02795$0,02850$0,02692 $0,02753$527,79K$761,70M-1.50%
31/08/2026$0,02705$0,02813$0,02681 $0,02791$463,59K$772,16M+3.18%
30/08/2026$0,02767$0,02894$0,02675 $0,02709$772,00K$749,42M-2.10%
29/08/2026$0,02805$0,02807$0,02750 $0,02767$336,21K$765,41M-1.35%
28/08/2026$0,02959$0,02988$0,02747 $0,02806$638,89K$776,14M-5.17%
27/08/2026$0,02805$0,02961$0,02731 $0,02955$665,12K$817,30M+5.35%
26/08/2026$0,02766$0,02847$0,02668 $0,02803$1,10M$775,20M+1.34%
25/08/2026$0,02914$0,03035$0,02730 $0,02765$786,55K$764,63M-5.11%
24/08/2026$0,02925$0,03040$0,02814 $0,02913$673,06K$805,54M-0.41%
23/08/2026$0,02911$0,02954$0,02781 $0,02930$529,58K$810,18M+0.65%
22/08/2026$0,02971$0,03184$0,02863 $0,02908$1,12M$804,04M-2.12%
21/08/2026$0,02800$0,03013$0,02796 $0,02966$1,24M$820,02M+5.93%
20/08/2026$0,02701$0,02860$0,02625 $0,02803$944,61K$774,89M+3.78%
19/08/2026$0,02526$0,02721$0,02514 $0,02702$456,83K$746,92M+6.97%
18/08/2026$0,02566$0,02574$0,02504 $0,02527$248,27K$698,49M-1.52%
17/08/2026$0,02546$0,02586$0,02544 $0,02566$214,69K$709,22M+0.79%
16/08/2026$0,02580$0,02705$0,02542 $0,02552$272,89K$705,30M-1.09%
15/08/2026$0,02543$0,02593$0,02532 $0,02579$370,58K$712,71M+1.42%
14/08/2026$0,02529$0,02549$0,02505 $0,02542$272,69K$702,44M+0.51%
13/08/2026$0,02555$0,02575$0,02512 $0,02530$235,11K$699,07M-0.98%
12/08/2026$0,02594$0,02619$0,02520 $0,02554$216,84K$705,65M-1.54%
11/08/2026$0,02587$0,02654$0,02554 $0,02595$281,99K$716,93M+0.31%
10/08/2026$0,02594$0,02630$0,02583 $0,02587$221,30K$714,66M-0.27%
09/08/2026$0,02666$0,02683$0,02594 $0,02595$211,24K$716,82M-2.66%
08/08/2026$0,02645$0,02719$0,02633 $0,02667$191,97K$736,66M+0.83%
07/08/2026$0,02562$0,02674$0,02537 $0,02646$569,83K$730,80M+3.28%
06/08/2026$0,02609$0,02633$0,02504 $0,02562$636,76K$707,55M-1.80%
05/08/2026$0,02638$0,02650$0,02591 $0,02607$377,93K$719,93M-1.18%
04/08/2026$0,02607$0,02709$0,02578 $0,02641$461,66K$729,26M+1.30%
03/08/2026$0,02681$0,02682$0,02584 $0,02606$700,37K$719,54M-2.80%
02/08/2026$0,02677$0,02721$0,02660 $0,02678$423,72K$739,36M+0.04%
01/08/2026$0,02723$0,02738$0,02640 $0,02677$459,16K$739,03M-1.69%
31/07/2026$0,02770$0,02792$0,02700 $0,02720$291,99K$750,84M-1.81%
30/07/2026$0,02740$0,02772$0,02725 $0,02764$314,78K$762,93M+0.88%
29/07/2026$0,02795$0,02810$0,02710 $0,02741$251,09K$756,53M-1.93%
28/07/2026$0,02811$0,02814$0,02750 $0,02795$246,37K$771,37M-0.57%
27/07/2026$0,02935$0,02980$0,02805 $0,02813$381,31K$776,28M-4.16%
26/07/2026$0,02807$0,02935$0,02801 $0,02929$353,88K$808,23M+4.35%
25/07/2026$0,02770$0,02829$0,02744 $0,02807$253,03K$774,50M+1.34%
24/07/2026$0,02800$0,02837$0,02760 $0,02776$199,43K$765,89M-0.86%
23/07/2026$0,02828$0,02854$0,02779 $0,02799$368,08K$772,18M-1.03%
22/07/2026$0,02861$0,02872$0,02793 $0,02828$218,59K$780,12M-1.15%
21/07/2026$0,02835$0,02881$0,02820 $0,02861$378,27K$789,16M+0.92%
20/07/2026$0,02830$0,02848$0,02765 $0,02836$302,79K$782,21M+0.21%
19/07/2026$0,02779$0,02836$0,02756 $0,02833$258,65K$781,32M+1.94%
18/07/2026$0,02787$0,02802$0,02729 $0,02779$492,96K$766,37M-0.29%
17/07/2026$0,02816$0,02842$0,02749 $0,02788$793,37K$768,79M-0.99%
16/07/2026$0,02892$0,02914$0,02814 $0,02816$305,02K$776,45M-2.63%
15/07/2026$0,02860$0,02922$0,02845 $0,02890$336,86K$796,79M+1.05%
14/07/2026$0,02840$0,02909$0,02811 $0,02862$334,88K$789,01M+0.77%
13/07/2026$0,02843$0,02906$0,02800 $0,02840$381,24K$782,89M-0.11%
12/07/2026$0,02929$0,02937$0,02834 $0,02847$319,96K$784,76M-2.80%
11/07/2026$0,02950$0,03042$0,02929 $0,02930$343,48K$807,57M-0.68%
10/07/2026$0,02953$0,03011$0,02941 $0,02949$305,04K$812,75M-0.14%
09/07/2026$0,02925$0,02985$0,02884 $0,02951$247,44K$813,24M+0.89%
08/07/2026$0,02924$0,02956$0,02866 $0,02925$432,22K$806,01M+0.03%
07/07/2026$0,03024$0,03028$0,02923 $0,02924$418,52K$805,67M-3.31%
06/07/2026$0,03088$0,03111$0,02990 $0,03020$461,43K$832,06M-2.20%
05/07/2026$0,03179$0,03181$0,03071 $0,03094$274,21K$852,38M-2.67%
04/07/2026$0,03138$0,03198$0,03093 $0,03184$271,64K$877,10M+1.47%
03/07/2026$0,03101$0,03145$0,03070 $0,03138$322,15K$864,36M+1.19%
02/07/2026$0,03080$0,03167$0,03053 $0,03096$553,98K$852,72M+0.52%
01/07/2026$0,02923$0,03177$0,02923 $0,03084$766,38K$849,35M+5.51%
30/06/2026$0,03032$0,03199$0,02906 $0,02927$1,11M$806,04M-3.46%
29/06/2026$0,02769$0,03049$0,02756 $0,03032$886,38K$834,89M+9.50%
28/06/2026$0,02781$0,02812$0,02719 $0,02777$302,89K$764,61M-0.14%
27/06/2026$0,02814$0,02933$0,02756 $0,02781$368,89K$765,65M-1.17%
26/06/2026$0,02758$0,02851$0,02695 $0,02811$532,90K$773,85M+1.92%
25/06/2026$0,02801$0,02833$0,02651 $0,02756$704,56K$758,65M-1.61%
24/06/2026$0,02887$0,02961$0,02700 $0,02795$1,51M$769,32M-3.19%
23/06/2026$0,02935$0,03024$0,02830 $0,02886$966,17K$794,30M-1.67%
22/06/2026$0,02919$0,03047$0,02916 $0,02934$505,07K$807,45M+0.51%
21/06/2026$0,02977$0,03008$0,02907 $0,02916$294,33K$802,43M-2.05%
20/06/2026$0,02997$0,03045$0,02937 $0,02979$504,92K$819,70M-0.60%
19/06/2026$0,03042$0,03055$0,02953 $0,02992$780,13K$823,21M-1.64%
18/06/2026$0,03190$0,03195$0,02967 $0,03040$742,44K$836,35M-4.70%
17/06/2026$0,03249$0,03300$0,03110 $0,03193$710,52K$878,37M-1.72%
16/06/2026$0,03301$0,03480$0,03245 $0,03249$541,58K$893,70M-1.58%
15/06/2026$0,03235$0,03374$0,03191 $0,03303$445,28K$908,48M+2.10%
14/06/2026$0,03139$0,03240$0,03113 $0,03240$499,39K$891,08M+3.22%
13/06/2026$0,03099$0,03188$0,03074 $0,03139$357,50K$863,23M+1.29%
12/06/2026$0,03111$0,03161$0,03048 $0,03099$619,72K$852,16M-0.39%
11/06/2026$0,03035$0,03130$0,03014 $0,03109$650,00K$854,84M+2.44%
10/06/2026$0,03022$0,03250$0,03004 $0,03041$846,47K$836,07M+0.63%
09/06/2026$0,03206$0,03246$0,02988 $0,03018$689,48K$829,68M-5.86%
08/06/2026$0,03123$0,03339$0,03087 $0,03205$636,07K$881,02M+2.63%
07/06/2026$0,02997$0,03126$0,02992 $0,03126$452,91K$859,23M+4.30%
06/06/2026$0,03091$0,03144$0,02951 $0,02999$692,40K$824,26M-2.98%
05/06/2026$0,02951$0,03202$0,02875 $0,03090$2,74M$849,20M+4.71%
04/06/2026$0,03191$0,03219$0,02869 $0,02955$1,44M$812,03M-7.40%
03/06/2026$0,02860$0,03290$0,02832 $0,03196$1,28M$878,18M+11.75%
02/06/2026$0,03044$0,03046$0,02800 $0,02844$807,84K$781,39M-6.57%
01/06/2026$0,03075$0,03082$0,02920 $0,03044$728,44K$836,27M-1.01%
31/05/2026$0,03086$0,03096$0,02980 $0,03069$944,01K$843,06M-0.55%
30/05/2026$0,03103$0,03144$0,03007 $0,03082$895,57K$846,56M-0.68%
29/05/2026$0,03111$0,03162$0,03017 $0,03102$689,71K$851,98M-0.29%
28/05/2026$0,03209$0,03216$0,03045 $0,03111$1,08M$854,38M-3.05%
27/05/2026$0,03263$0,03296$0,03187 $0,03209$509,32K$881,22M-1.65%
26/05/2026$0,03369$0,03373$0,03241 $0,03263$793,48K$895,97M-3.15%
25/05/2026$0,03336$0,03411$0,03310 $0,03365$712,92K$923,90M+0.87%
24/05/2026$0,03381$0,03426$0,03280 $0,03336$368,31K$915,85M-1.33%
23/05/2026$0,03371$0,03432$0,03239 $0,03378$615,50K$927,30M+0.21%
22/05/2026$0,03514$0,03543$0,03353 $0,03370$659,61K$925,03M-4.10%
21/05/2026$0,03482$0,03572$0,03375 $0,03525$694,71K$967,49M+1.23%
20/05/2026$0,03364$0,03508$0,03355 $0,03489$608,88K$957,53M+3.72%
19/05/2026$0,03485$0,03499$0,03356 $0,03364$676,29K$923,14M-3.47%
18/05/2026$0,03392$0,03489$0,03350 $0,03485$782,77K$956,26M+2.74%
17/05/2026$0,03418$0,03513$0,03349 $0,03396$821,48K$931,76M-0.64%
16/05/2026$0,03507$0,03524$0,03347 $0,03419$570,56K$937,99M-2.51%
15/05/2026$0,03760$0,03811$0,03499 $0,03514$888,23K$963,97M-6.54%
14/05/2026$0,03715$0,03844$0,03645 $0,03757$807,96K$1,03B+1.13%
13/05/2026$0,03807$0,03882$0,03681 $0,03724$807,46K$1,02B-2.18%
12/05/2026$0,04032$0,04073$0,03726 $0,03807$1,00M$1,04B-5.58%
11/05/2026$0,03873$0,04099$0,03841 $0,04041$1,25M$1,11B+4.34%
10/05/2026$0,03732$0,03900$0,03665 $0,03867$753,75K$1,06B+3.62%
09/05/2026$0,03653$0,03766$0,03631 $0,03729$635,75K$1,02B+2.08%
08/05/2026$0,03534$0,03718$0,03491 $0,03648$569,59K$1,00B+3.23%
07/05/2026$0,03659$0,03731$0,03497 $0,03538$620,39K$969,88M-3.31%
06/05/2026$0,03446$0,03665$0,03437 $0,03660$1,05M$1,00B+6.21%
05/05/2026$0,03339$0,03465$0,03338 $0,03446$381,23K$944,49M+3.20%
04/05/2026$0,03362$0,03570$0,03331 $0,03338$885,22K$914,81M-0.71%
03/05/2026$0,03320$0,03433$0,03275 $0,03365$685,84K$922,12M+1.36%
02/05/2026$0,03265$0,03372$0,03223 $0,03320$399,90K$909,71M+1.68%
01/05/2026$0,03255$0,03304$0,03240 $0,03264$257,58K$894,28M+0.28%
30/04/2026$0,03256$0,03283$0,03212 $0,03254$211,10K$891,46M-0.06%
29/04/2026$0,03280$0,03340$0,03192 $0,03260$348,66K$893,02M-0.61%
28/04/2026$0,03337$0,03344$0,03252 $0,03281$327,38K$898,69M-1.68%
27/04/2026$0,03391$0,03457$0,03281 $0,03340$447,06K$914,77M-1.50%
26/04/2026$0,03364$0,03424$0,03341 $0,03391$229,29K$928,65M+0.80%
25/04/2026$0,03375$0,03386$0,03320 $0,03364$251,15K$921,17M-0.33%
24/04/2026$0,03430$0,03451$0,03360 $0,03369$187,74K$922,46M-1.78%
23/04/2026$0,03429$0,03485$0,03323 $0,03429$390,00K$938,80M+0.00%
22/04/2026$0,03425$0,03535$0,03402 $0,03429$491,96K$938,71M+0.12%
21/04/2026$0,03484$0,03541$0,03375 $0,03425$401,52K$937,53M-1.69%
20/04/2026$0,03414$0,03520$0,03408 $0,03484$350,92K$953,59M+2.05%
19/04/2026$0,03433$0,03540$0,03396 $0,03421$490,89K$936,26M-0.35%
18/04/2026$0,03622$0,03670$0,03408 $0,03422$482,72K$936,45M-5.52%
17/04/2026$0,03409$0,03729$0,03365 $0,03616$1,01M$989,45M+6.07%
16/04/2026$0,03328$0,03435$0,03274 $0,03409$381,85K$932,72M+2.43%
15/04/2026$0,03234$0,03344$0,03183 $0,03319$373,09K$908,01M+2.63%
14/04/2026$0,03312$0,03343$0,03208 $0,03235$522,97K$884,95M-2.32%
13/04/2026$0,03148$0,03319$0,03148 $0,03311$383,04K$905,66M+5.18%
12/04/2026$0,03293$0,03306$0,03147 $0,03150$257,86K$861,54M-4.34%
11/04/2026$0,03350$0,03358$0,03250 $0,03293$346,67K$900,57M-1.70%
10/04/2026$0,03218$0,03421$0,03174 $0,03341$810,44K$913,61M+3.82%
09/04/2026$0,03193$0,03264$0,03173 $0,03219$327,37K$880,17M+0.81%
08/04/2026$0,03280$0,03346$0,03193 $0,03194$471,55K$873,25M-2.62%
07/04/2026$0,03124$0,03299$0,03088 $0,03278$659,49K$896,14M+4.93%
06/04/2026$0,03144$0,03180$0,03083 $0,03120$406,99K$852,86M-0.76%
05/04/2026$0,03117$0,03150$0,03044 $0,03142$451,94K$858,80M+0.80%
04/04/2026$0,03098$0,03194$0,03050 $0,03116$511,77K$851,61M+0.58%
03/04/2026$0,03124$0,03149$0,03068 $0,03098$289,86K$846,60M-0.83%
02/04/2026$0,03206$0,03240$0,03068 $0,03126$446,73K$854,17M-2.50%
01/04/2026$0,03262$0,03362$0,03101 $0,03208$1,38M$876,49M-1.66%
31/03/2026$0,03187$0,03294$0,03133 $0,03262$620,41K$891,16M+2.35%
30/03/2026$0,03292$0,03336$0,03165 $0,03189$592,26K$871,13M-3.13%
29/03/2026$0,03477$0,03548$0,03189 $0,03288$863,53K$898,09M-5.44%
28/03/2026$0,03448$0,03575$0,03407 $0,03477$389,49K$949,62M+0.84%
27/03/2026$0,03600$0,03666$0,03412 $0,03448$773,89K$941,61M-4.22%
26/03/2026$0,03858$0,03884$0,03518 $0,03602$975,29K$983,57M-6.64%
25/03/2026$0,03624$0,04031$0,03606 $0,03857$1,17M$1,05B+6.43%
24/03/2026$0,03498$0,03762$0,03443 $0,03626$972,66K$989,93M+3.66%
23/03/2026$0,03646$0,03659$0,03384 $0,03502$967,18K$955,98M-3.95%
22/03/2026$0,03589$0,03743$0,03554 $0,03642$619,97K$994,10M+1.48%
21/03/2026$0,03812$0,03851$0,03574 $0,03586$722,36K$978,72M-5.93%
20/03/2026$0,03732$0,03950$0,03379 $0,03809$2,28M$1,04B+2.06%
19/03/2026$0,03948$0,04208$0,03716 $0,03729$1,99M$1,02B-5.55%
18/03/2026$0,03644$0,04135$0,03632 $0,03946$2,82M$1,08B+8.29%
17/03/2026$0,03376$0,03710$0,03331 $0,03628$1,50M$989,80M+7.46%
16/03/2026$0,03094$0,03427$0,03085 $0,03374$1,31M$920,41M+9.05%
15/03/2026$0,03068$0,03108$0,03012 $0,03100$439,68K$845,58M+1.04%
14/03/2026$0,03045$0,03071$0,03019 $0,03066$279,92K$836,22M+0.69%
13/03/2026$0,03053$0,03153$0,03022 $0,03049$390,32K$831,51M-0.13%
12/03/2026$0,03041$0,03073$0,03012 $0,03054$314,12K$832,79M+0.43%
11/03/2026$0,03026$0,03080$0,02989 $0,03036$482,48K$827,80M+0.33%
10/03/2026$0,03000$0,03093$0,02998 $0,03025$404,04K$824,72M+0.83%
09/03/2026$0,02958$0,03053$0,02935 $0,03006$390,71K$819,46M+1.62%
08/03/2026$0,02966$0,02991$0,02902 $0,02957$249,13K$806,02M-0.30%
07/03/2026$0,03011$0,03028$0,02950 $0,02957$385,88K$805,94M-1.79%
06/03/2026$0,03049$0,03100$0,02963 $0,03016$441,29K$821,94M-1.08%
05/03/2026$0,03077$0,03160$0,03022 $0,03043$508,89K$829,22M-1.10%
04/03/2026$0,03053$0,03280$0,03023 $0,03075$921,08K$837,85M+0.72%
03/03/2026$0,03030$0,03077$0,02944 $0,03054$517,82K$832,04M+0.79%
02/03/2026$0,02943$0,03094$0,02927 $0,03032$501,16K$825,96M+3.02%
01/03/2026$0,03020$0,03096$0,02913 $0,02943$526,80K$801,63M-2.55%
28/02/2026$0,03025$0,03034$0,02832 $0,03014$795,48K$820,89M-0.36%
27/02/2026$0,03135$0,03179$0,02938 $0,03027$1,07M$824,34M-3.44%
26/02/2026$0,03092$0,03372$0,03083 $0,03134$1,12M$853,39M+1.36%
25/02/2026$0,02909$0,03267$0,02908 $0,03088$1,35M$840,78M+6.15%
24/02/2026$0,02974$0,03005$0,02909 $0,02909$593,51K$791,96M-2.19%
23/02/2026$0,03042$0,03094$0,02906 $0,02970$964,79K$808,48M-2.37%
22/02/2026$0,03109$0,03112$0,02995 $0,03041$451,55K$827,73M-2.19%
21/02/2026$0,03114$0,03185$0,03069 $0,03116$423,74K$848,05M+0.06%
20/02/2026$0,03013$0,03210$0,02969 $0,03118$616,17K$848,51M+3.48%
19/02/2026$0,03105$0,03137$0,02955 $0,03012$545,62K$819,58M-3.00%
18/02/2026$0,03193$0,03271$0,03077 $0,03104$648,66K$844,52M-2.79%
17/02/2026$0,03229$0,03285$0,03136 $0,03191$392,70K$868,10M-1.18%
16/02/2026$0,03206$0,03250$0,03125 $0,03224$286,10K$876,99M+0.56%
15/02/2026$0,03345$0,03373$0,03116 $0,03211$445,42K$873,36M-4.01%
14/02/2026$0,03213$0,03381$0,03209 $0,03349$602,32K$910,80M+4.23%
13/02/2026$0,03137$0,03254$0,03076 $0,03214$547,57K$874,00M+2.45%
12/02/2026$0,03174$0,03254$0,03072 $0,03141$927,62K$854,06M-1.04%
11/02/2026$0,03106$0,03288$0,03050 $0,03148$1,09M$855,87M+1.35%
10/02/2026$0,03152$0,03175$0,03034 $0,03104$759,09K$843,82M-1.52%
09/02/2026$0,03388$0,03401$0,03139 $0,03147$698,39K$855,42M-7.11%
08/02/2026$0,03135$0,03499$0,03113 $0,03386$997,97K$920,29M+8.01%
07/02/2026$0,03184$0,03254$0,03031 $0,03134$671,39K$851,71M-1.57%
06/02/2026$0,02710$0,03259$0,02523 $0,03201$1,97M$869,83M+18.12%
05/02/2026$0,03099$0,03145$0,02637 $0,02706$2,13M$735,24M-12.68%
04/02/2026$0,03204$0,03361$0,03053 $0,03098$1,01M$841,67M-3.31%
03/02/2026$0,03306$0,03389$0,03112 $0,03206$1,38M$870,91M-3.02%
02/02/2026$0,03072$0,03425$0,02940 $0,03314$1,63M$900,15M+7.88%
01/02/2026$0,03313$0,03363$0,03009 $0,03069$975,57K$833,51M-7.36%
31/01/2026$0,03740$0,03745$0,03000 $0,03316$1,51M$900,50M-11.34%
30/01/2026$0,03849$0,03862$0,03629 $0,03736$954,61K$1,01B-2.94%
29/01/2026$0,03985$0,03987$0,03701 $0,03846$1,28M$1,04B-3.49%
28/01/2026$0,03980$0,04028$0,03928 $0,03977$434,02K$1,08B-0.08%
27/01/2026$0,03977$0,04052$0,03874 $0,03979$438,44K$1,08B+0.05%
26/01/2026$0,03957$0,04072$0,03923 $0,03979$503,47K$1,08B+0.56%
25/01/2026$0,04161$0,04184$0,03856 $0,03958$558,54K$1,07B-4.88%
24/01/2026$0,04020$0,04238$0,04014 $0,04162$371,51K$1,13B+3.53%
23/01/2026$0,03987$0,04111$0,03938 $0,04022$381,01K$1,09B+0.88%
22/01/2026$0,04112$0,04135$0,03971 $0,03987$368,58K$1,08B-3.04%
21/01/2026$0,04029$0,04207$0,03965 $0,04105$976,94K$1,11B+1.89%
20/01/2026$0,04267$0,04279$0,04000 $0,04018$797,97K$1,09B-5.84%
19/01/2026$0,04258$0,04317$0,04039 $0,04267$796,65K$1,16B+0.21%
18/01/2026$0,04419$0,04511$0,04247 $0,04267$300,27K$1,16B-3.44%
17/01/2026$0,04518$0,04530$0,04410 $0,04421$545,56K$1,20B-2.15%
16/01/2026$0,04552$0,04600$0,04400 $0,04515$557,59K$1,22B-0.81%
15/01/2026$0,04799$0,04812$0,04465 $0,04555$536,95K$1,23B-5.08%
14/01/2026$0,04850$0,04928$0,04720 $0,04799$625,79K$1,30B-1.05%
13/01/2026$0,04629$0,04924$0,04629 $0,04827$1,06M$1,31B+4.28%
12/01/2026$0,04673$0,04789$0,04577 $0,04629$506,96K$1,25B-0.94%
11/01/2026$0,04649$0,04863$0,04608 $0,04672$467,02K$1,27B+0.49%
10/01/2026$0,04716$0,04716$0,04591 $0,04649$241,28K$1,26B-1.42%
09/01/2026$0,04698$0,04805$0,04611 $0,04702$350,43K$1,27B+0.09%
08/01/2026$0,04883$0,04909$0,04526 $0,04699$952,30K$1,27B-3.77%
07/01/2026$0,05143$0,05144$0,04790 $0,04884$431,96K$1,32B-5.04%
06/01/2026$0,05088$0,05320$0,04900 $0,05147$1,01M$1,39B+1.16%
05/01/2026$0,04953$0,05253$0,04940 $0,05092$1,19M$1,38B+2.81%
04/01/2026$0,04579$0,05228$0,04563 $0,04943$1,60M$1,34B+7.95%
03/01/2026$0,04610$0,04617$0,04403 $0,04572$419,38K$1,24B-0.82%
02/01/2026$0,04483$0,04654$0,04389 $0,04603$627,99K$1,25B+2.68%
01/01/2026$0,04288$0,04498$0,04240 $0,04474$457,19K$1,21B+4.34%
31/12/2025$0,04388$0,04417$0,04244 $0,04288$826,80K$1,16B-2.28%
30/12/2025$0,04348$0,04429$0,04273 $0,04387$859,09K$1,19B+0.90%
29/12/2025$0,04453$0,04558$0,04318 $0,04348$615,90K$1,18B-2.36%
28/12/2025$0,04552$0,04563$0,04405 $0,04453$495,85K$1,20B-2.17%
27/12/2025$0,04487$0,04583$0,04414 $0,04555$349,06K$1,23B+1.52%
26/12/2025$0,04360$0,04631$0,04358 $0,04490$290,62K$1,21B+2.98%
25/12/2025$0,04453$0,04509$0,04342 $0,04362$270,20K$1,18B-2.04%
24/12/2025$0,04514$0,04554$0,04368 $0,04453$520,71K$1,20B-1.35%
23/12/2025$0,04659$0,04682$0,04417 $0,04512$529,87K$1,22B-3.16%
22/12/2025$0,04693$0,04884$0,04602 $0,04663$706,94K$1,26B-0.64%
21/12/2025$0,04488$0,04739$0,04388 $0,04686$743,86K$1,27B+4.41%
20/12/2025$0,04325$0,04505$0,04317 $0,04493$660,86K$1,21B+3.88%
19/12/2025$0,04057$0,04382$0,04042 $0,04325$612,86K$1,17B+6.61%
18/12/2025$0,04201$0,04380$0,04000 $0,04057$595,23K$1,10B-3.43%
17/12/2025$0,04472$0,04529$0,04142 $0,04197$723,19K$1,13B-6.15%
16/12/2025$0,04298$0,04560$0,04205 $0,04481$871,93K$1,21B+4.26%
15/12/2025$0,04432$0,04547$0,04167 $0,04296$613,17K$1,16B-3.07%
14/12/2025$0,04683$0,04736$0,04373 $0,04428$509,03K$1,20B-5.45%
13/12/2025$0,04635$0,04700$0,04567 $0,04682$240,15K$1,26B+1.01%
12/12/2025$0,04774$0,04813$0,04530 $0,04629$428,43K$1,25B-3.04%
11/12/2025$0,04854$0,04888$0,04504 $0,04775$1,13M$1,29B-1.63%
10/12/2025$0,04991$0,05160$0,04816 $0,04860$968,24K$1,31B-2.62%
09/12/2025$0,05213$0,05550$0,04948 $0,04996$1,47M$1,35B-4.16%
08/12/2025$0,05138$0,05394$0,05118 $0,05214$558,78K$1,41B+1.48%
07/12/2025$0,05103$0,05414$0,04982 $0,05151$780,79K$1,39B+0.94%
06/12/2025$0,05245$0,05326$0,05076 $0,05103$303,91K$1,38B-2.71%
05/12/2025$0,05501$0,05597$0,05130 $0,05251$753,18K$1,42B-4.54%
04/12/2025$0,05675$0,05827$0,05436 $0,05509$870,57K$1,49B-2.93%
03/12/2025$0,05451$0,05912$0,05387 $0,05674$1,67M$1,53B+4.09%
02/12/2025$0,05193$0,05875$0,05184 $0,05450$1,51M$1,47B+4.95%
01/12/2025$0,05732$0,05741$0,05028 $0,05196$2,21M$1,40B-9.35%
30/11/2025$0,05634$0,06069$0,05579 $0,05719$1,04M$1,54B+1.51%
29/11/2025$0,05781$0,05889$0,05602 $0,05632$598,59K$1,52B-2.58%
28/11/2025$0,05832$0,06300$0,05474 $0,05782$2,25M$1,56B-0.86%
27/11/2025$0,05816$0,06246$0,05764 $0,05831$2,11M$1,57B+0.26%
26/11/2025$0,05061$0,06596$0,04973 $0,05813$2,70M$1,57B+14.86%
25/11/2025$0,04524$0,05314$0,04479 $0,05060$2,36M$1,36B+11.85%
24/11/2025$0,04001$0,04809$0,03960 $0,04514$1,25M$1,22B+12.82%
23/11/2025$0,03809$0,04193$0,03736 $0,03998$768,38K$1,08B+4.96%
22/11/2025$0,03860$0,03883$0,03720 $0,03809$475,27K$1,03B-1.32%
21/11/2025$0,04002$0,04069$0,03600 $0,03856$1,87M$1,04B-3.65%
20/11/2025$0,04225$0,04392$0,03985 $0,04001$875,96K$1,08B-5.30%
19/11/2025$0,04325$0,04378$0,04000 $0,04227$973,05K$1,14B-2.27%
18/11/2025$0,04267$0,04473$0,04101 $0,04326$1,05M$1,16B+1.38%
17/11/2025$0,04350$0,04613$0,04153 $0,04270$1,10M$1,15B-1.84%
16/11/2025$0,04513$0,04663$0,04267 $0,04344$716,47K$1,17B-3.74%
15/11/2025$0,04445$0,04600$0,04443 $0,04516$430,21K$1,22B+1.60%
14/11/2025$0,04827$0,04832$0,04391 $0,04449$1,28M$1,20B-7.83%
13/11/2025$0,04960$0,05115$0,04681 $0,04830$1,03M$1,30B-2.62%
12/11/2025$0,04936$0,05062$0,04717 $0,04948$752,55K$1,33B+0.24%
11/11/2025$0,05264$0,05396$0,04921 $0,04936$591,90K$1,33B-6.23%
10/11/2025$0,05220$0,05510$0,05111 $0,05246$1,16M$1,41B+0.50%

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