CoinXview PortafoglioApp
IT
Coin: 1247Exchange: 22Capitalizzazione: $2,33T −2,30%Vol 24h: $27,71BDominanza: BTC 58,1% ETH 10,0%Gas ETH: 0,14 gweiPaura e avidità: 24/100

Storico prezzi di Only1 (LIKE)

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

Rendimenti mensili LIKE

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026——————————+6,9%—+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
13/11/2026$0,0004622$0,0004850$0,0004350 $0,0004746$10,09K—+2.68%
12/11/2026$0,0004582$0,0004625$0,0004502 $0,0004617$3,48K—+0.76%
11/11/2026$0,0004480$0,0004586$0,0004469 $0,0004579$4,06K—+2.21%
10/11/2026$0,0004439$0,0004533$0,0004428 $0,0004478$3,16K—+0.88%
24/10/2026$0,0004964$0,0005045$0,0004747 $0,0004759$2,88K$186,05K-4.13%
23/10/2026$0,0005068$0,0005191$0,0004951 $0,0004963$6,15K$193,88K-2.07%
22/10/2026$0,0005318$0,0005482$0,0005032 $0,0005066$14,67K$197,88K-4.74%
21/10/2026$0,0005159$0,0005483$0,0005084 $0,0005319$7,84K—+3.10%
20/10/2026$0,0005158$0,0005213$0,0005082 $0,0005160$4,13K—+0.04%
19/10/2026$0,0005077$0,0005216$0,0005036 $0,0005149$4,40K—+1.42%
18/10/2026$0,0004897$0,0005157$0,0004867 $0,0005078$5,56K—+3.70%
17/10/2026$0,0004893$0,0004922$0,0004855 $0,0004898$4,91K—+0.10%
16/10/2026$0,0004958$0,0004990$0,0004711 $0,0004895$5,82K—-1.27%
15/10/2026$0,0005027$0,0005128$0,0004856 $0,0004962$5,36K—-1.29%
14/10/2026$0,0004989$0,0005047$0,0004890 $0,0005030$4,16K—+0.82%
13/10/2026$0,0005157$0,0005275$0,0004984 $0,0004989$2,89K—-3.26%
12/10/2026$0,0004988$0,0005212$0,0004951 $0,0005171$3,15K—+3.67%
11/10/2026$0,0005304$0,0005359$0,0004839 $0,0004988$6,06K$194,67K-5.96%
10/10/2026$0,0005309$0,0005353$0,0005104 $0,0005310$4,72K$207,21K+0.02%
09/10/2026$0,0005264$0,0005400$0,0005122 $0,0005306$12,56K$206,74K+0.80%
08/10/2026$0,0005480$0,0005485$0,0005200 $0,0005264$4,59K$205,22K-3.94%
07/10/2026$0,0005494$0,0005537$0,0005300 $0,0005481$14,12K$213,68K-0.24%
06/10/2026$0,0005519$0,0005537$0,0005300 $0,0005490$13,09K$214,08K-0.53%
05/10/2026$0,0005485$0,0005584$0,0005349 $0,0005513$14,39K$214,98K+0.51%
04/10/2026$0,0005396$0,0005544$0,0005349 $0,0005483$4,85K$213,97K+1.61%
03/10/2026$0,0005472$0,0005513$0,0005337 $0,0005396$4,59K$210,39K-1.39%
02/10/2026$0,0005508$0,0005649$0,0005395 $0,0005472$12,16K$213,32K-0.65%
01/10/2026$0,0005466$0,0005575$0,0005452 $0,0005526$4,60K$216,11K+1.10%
30/09/2026$0,0005306$0,0005798$0,0005295 $0,0005466$14,53K$213,52K+3.02%
29/09/2026$0,0005315$0,0005438$0,0005137 $0,0005304$13,65K$207,19K-0.21%
28/09/2026$0,0005195$0,0005378$0,0005039 $0,0005317$13,46K$207,92K+2.35%
27/09/2026$0,0005232$0,0005298$0,0005190 $0,0005198$4,05K$202,91K-0.65%
26/09/2026$0,0005323$0,0005863$0,0005221 $0,0005226$5,66K$203,68K-1.82%
25/09/2026$0,0005435$0,0005559$0,0005038 $0,0005326$16,35K$205,47K-2.01%
24/09/2026$0,0005724$0,0005793$0,0005188 $0,0005431$11,06K$208,67K-5.12%
23/09/2026$0,0006034$0,0006087$0,0005678 $0,0005721$6,17K$219,82K-5.19%
22/09/2026$0,0006154$0,0006169$0,0006001 $0,0006037$3,81K—-1.90%
21/09/2026$0,0006138$0,0006302$0,0006000 $0,0006154$23,45K$237,23K+0.26%
20/09/2026$0,0006145$0,0006224$0,0006050 $0,0006144$4,19K$236,27K-0.02%
19/09/2026$0,0006301$0,0006368$0,0006107 $0,0006147$18,14K$236,34K-2.44%
18/09/2026$0,0006220$0,0006303$0,0006021 $0,0006298$16,89K$242,45K+1.25%
17/09/2026$0,0006240$0,0006297$0,0006075 $0,0006226$12,10K—-0.22%
16/09/2026$0,0006269$0,0006281$0,0006021 $0,0006244$10,65K$240,12K-0.40%
15/09/2026$0,0006249$0,0006279$0,0006000 $0,0006272$8,85K—+0.37%
14/09/2026$0,0006118$0,0006255$0,0005999 $0,0006250$8,91K$240,33K+2.16%
13/09/2026$0,0006157$0,0006178$0,0006115 $0,0006115$3,57K$235,07K-0.68%
12/09/2026$0,0006142$0,0006236$0,0005999 $0,0006158$8,02K$236,72K+0.26%
11/09/2026$0,0006154$0,0006181$0,0006138 $0,0006140$3,57K$236,45K-0.23%
10/09/2026$0,0006150$0,0006236$0,0006035 $0,0006150$9,06K$236,76K+0.00%
09/09/2026$0,0005961$0,0006234$0,0005920 $0,0006151$10,33K$236,86K+3.19%
08/09/2026$0,0006366$0,0006399$0,0005925 $0,0005963$8,68K$230,35K-6.33%
07/09/2026$0,0006275$0,0006510$0,0006210 $0,0006361$10,96K$245,72K+1.37%
06/09/2026$0,0006170$0,0006358$0,0006150 $0,0006283$6,31K$243,42K+1.83%
05/09/2026$0,0006060$0,0006180$0,0005967 $0,0006178$5,78K$239,04K+1.95%
04/09/2026$0,0006420$0,0006600$0,0005870 $0,0006070$13,02K$235,71K-5.45%
03/09/2026$0,0006420$0,0006650$0,0006170 $0,0006430$18,57K$249,47K+0.16%
02/09/2026$0,0006470$0,0006656$0,0006180 $0,0006430$14,70K$249,03K-0.62%
01/09/2026$0,0006270$0,0006629$0,0006122 $0,0006470$12,50K$251,19K+3.19%
31/08/2026$0,0006410$0,0006592$0,0006210 $0,0006210$11,76K$241,06K-3.12%
30/08/2026$0,0006311$0,0006440$0,0006120 $0,0006410$6,76K$248,94K+1.57%
29/08/2026$0,0006300$0,0006450$0,0006270 $0,0006320$5,89K$246,29K+0.32%
28/08/2026$0,0006440$0,0006979$0,0006270 $0,0006300$12,50K$245,54K-2.17%
27/08/2026$0,0006380$0,0006658$0,0006213 $0,0006460$12,23K$251,68K+1.25%
26/08/2026$0,0006520$0,0006630$0,0006359 $0,0006380$14,85K$250,99K-2.15%
25/08/2026$0,0006490$0,0006570$0,0006400 $0,0006520$8,71K$256,49K+0.46%
24/08/2026$0,0006520$0,0006570$0,0006441 $0,0006500$9,54K$255,71K-0.31%
23/08/2026$0,0006450$0,0006570$0,0006440 $0,0006560$9,21K$258,27K+1.71%
22/08/2026$0,0006540$0,0006570$0,0006420 $0,0006450$7,96K—-1.38%
21/08/2026$0,0006290$0,0006570$0,0006270 $0,0006570$8,93K$258,91K+4.45%
20/08/2026$0,0006460$0,0006566$0,0006185 $0,0006280$10,66K$247,48K-2.79%
19/08/2026$0,0006471$0,0006570$0,0006451 $0,0006460$5,37K$254,72K-0.17%
18/08/2026$0,0006430$0,0006516$0,0006420 $0,0006460$9,50K$256,42K+0.47%
17/08/2026$0,0006400$0,0006530$0,0006391 $0,0006430$9,07K$254,84K+0.47%
16/08/2026$0,0006510$0,0006590$0,0006330 $0,0006400$7,46K$257,05K-1.69%
15/08/2026$0,0006570$0,0006647$0,0006270 $0,0006510$7,32K$261,99K-0.91%
14/08/2026$0,0006770$0,0006799$0,0006370 $0,0006570$8,48K$263,99K-2.95%
13/08/2026$0,0006989$0,0007100$0,0006590 $0,0006760$16,15K$271,63K-3.28%
12/08/2026$0,0006941$0,0007009$0,0006940 $0,0006981$8,80K$280,51K+0.58%
11/08/2026$0,0006960$0,0007009$0,0006921 $0,0006931$7,99K$278,50K-0.42%
10/08/2026$0,0006930$0,0007037$0,0006890 $0,0006961$8,69K$279,55K+0.45%
09/08/2026$0,0006879$0,0007025$0,0006830 $0,0006930$9,98K$278,15K+0.74%
08/08/2026$0,0006940$0,0006979$0,0006830 $0,0006900$9,57K$277,00K-0.58%
07/08/2026$0,0006821$0,0006977$0,0006773 $0,0006950$10,29K$278,97K+1.89%
06/08/2026$0,0006820$0,0006880$0,0006743 $0,0006811$8,23K$273,63K-0.13%
05/08/2026$0,0006794$0,0006859$0,0006780 $0,0006820$8,85K$273,99K+0.38%
04/08/2026$0,0006790$0,0006919$0,0006772 $0,0006794$8,22K$273,55K+0.06%
03/08/2026$0,0006771$0,0006830$0,0006750 $0,0006791$10,24K$273,62K+0.30%
02/08/2026$0,0006790$0,0006828$0,0006750 $0,0006770$9,81K$272,11K-0.29%
01/08/2026$0,0006740$0,0007056$0,0006720 $0,0006800$13,65K$273,43K+0.89%
31/07/2026$0,0006910$0,0006970$0,0006711 $0,0006740$10,98K$271,22K-2.46%
30/07/2026$0,0006920$0,0007115$0,0006711 $0,0006900$12,77K$277,62K-0.29%
29/07/2026$0,0006630$0,0006950$0,0006561 $0,0006870$11,00K$276,82K+3.62%
28/07/2026$0,0006710$0,0006736$0,0006620 $0,0006630$10,31K$267,15K-1.19%
27/07/2026$0,0006770$0,0006798$0,0006680 $0,0006690$10,36K$269,56K-1.18%
26/07/2026$0,0006780$0,0006824$0,0006720 $0,0006780$8,49K$273,58K+0.00%
25/07/2026$0,0006860$0,0006970$0,0006780 $0,0006790$10,69K$273,99K-1.02%
24/07/2026$0,0006910$0,0006964$0,0006680 $0,0006880$12,18K$277,62K-0.43%
23/07/2026$0,0006900$0,0006947$0,0006870 $0,0006920$10,84K$279,23K+0.29%
22/07/2026$0,0006860$0,0006930$0,0006801 $0,0006920$10,18K$279,23K+0.87%
21/07/2026$0,0007150$0,0007261$0,0006797 $0,0006850$10,10K$276,41K-4.20%
20/07/2026$0,0007250$0,0007320$0,0007120 $0,0007180$10,23K$289,72K-0.97%
19/07/2026$0,0007300$0,0007424$0,0007180 $0,0007270$10,81K$293,25K-0.41%
18/07/2026$0,0007520$0,0007580$0,0007260 $0,0007290$10,90K$294,05K-3.06%
17/07/2026$0,0007760$0,0007852$0,0007487 $0,0007520$8,78K$303,33K-3.09%
16/07/2026$0,0008020$0,0008060$0,0007740 $0,0007770$6,67K$313,41K-3.12%
15/07/2026$0,0008250$0,0008280$0,0008010 $0,0008020$8,73K$323,33K-2.79%
14/07/2026$0,0008181$0,0008279$0,0007948 $0,0008251$8,15K—+0.86%
13/07/2026$0,0008240$0,0008278$0,0008123 $0,0008171$4,01K—-0.84%
12/07/2026$0,0008240$0,0008279$0,0008200 $0,0008240$9,41K—+0.00%
11/07/2026$0,0008219$0,0008279$0,0008189 $0,0008231$7,75K$331,94K+0.15%
10/07/2026$0,0008250$0,0008289$0,0008163 $0,0008211$7,62K$331,62K-0.47%
09/07/2026$0,0008320$0,0008399$0,0008229 $0,0008251$7,36K$333,46K-0.83%
08/07/2026$0,0008380$0,0008410$0,0008300 $0,0008329$8,57K$336,62K-0.61%
07/07/2026$0,0008350$0,0008580$0,0008330 $0,0008380$10,77K—+0.36%
06/07/2026$0,0008220$0,0008369$0,0008134 $0,0008350$10,89K—+1.58%
05/07/2026$0,0008151$0,0008250$0,0008110 $0,0008230$9,27K—+0.97%
04/07/2026$0,0008080$0,0008249$0,0008011 $0,0008160$9,26K—+0.99%
03/07/2026$0,0008060$0,0008160$0,0008010 $0,0008080$9,33K—+0.25%
02/07/2026$0,0008081$0,0008129$0,0007960 $0,0008070$10,62K$326,08K-0.14%
01/07/2026$0,0008160$0,0008200$0,0008042 $0,0008080$11,24K—-0.98%
30/06/2026$0,0008380$0,0008480$0,0008100 $0,0008160$11,70K$329,68K-2.63%
29/06/2026$0,0008530$0,0008600$0,0008356 $0,0008380$11,38K—-1.76%
28/06/2026$0,0008780$0,0008860$0,0008520 $0,0008530$10,33K—-2.85%
27/06/2026$0,0008620$0,0008804$0,0008548 $0,0008770$11,06K—+1.74%
26/06/2026$0,0008610$0,0008860$0,0008540 $0,0008600$14,08K—-0.12%
25/06/2026$0,0008680$0,0008820$0,0008600 $0,0008630$10,73K—-0.58%
24/06/2026$0,0008730$0,0008770$0,0008590 $0,0008720$10,25K—-0.11%
23/06/2026$0,0009200$0,0009340$0,0008711 $0,0008720$15,01K—-5.22%
22/06/2026$0,0009140$0,0009250$0,0008896 $0,0009200$11,31K—+0.66%
21/06/2026$0,0009190$0,0009370$0,0009050 $0,0009120$11,50K—-0.76%
20/06/2026$0,0008970$0,0009340$0,0008951 $0,0009209$11,55K$360,95K+2.66%
19/06/2026$0,001002$0,001017$0,0008909 $0,0008970$17,05K—-10.48%
18/06/2026$0,001184$0,001193$0,0009910 $0,0009990$16,68K—-15.62%
17/06/2026$0,001150$0,001248$0,001148 $0,001184$15,64K—+2.96%
16/06/2026$0,001327$0,001327$0,001112 $0,001149$16,31K—-13.41%
15/06/2026$0,001225$0,001379$0,001205 $0,001327$15,76K—+8.33%
14/06/2026$0,001230$0,001260$0,001210 $0,001220$9,77K—-0.81%
13/06/2026$0,001262$0,001271$0,001225 $0,001229$12,62K—-2.61%
12/06/2026$0,001281$0,001287$0,001235 $0,001261$13,56K—-1.56%
11/06/2026$0,001249$0,001434$0,001219 $0,001283$19,56K$473,59K+2.72%
10/06/2026$0,001612$0,002422$0,001190 $0,001249$45,23K—-22.52%
09/06/2026$0,001469$0,001719$0,001439 $0,001613$12,81K—+9.80%
08/06/2026$0,001307$0,001600$0,001298 $0,001466$8,24K—+12.17%
07/06/2026$0,001336$0,001336$0,001301 $0,001307$722,94—-2.17%
06/06/2026$0,001245$0,001346$0,001213 $0,001305$1,51K—+4.82%
05/06/2026$0,001238$0,001288$0,001218 $0,001262$955,62—+1.94%
04/06/2026$0,001308$0,001309$0,001238 $0,001247$524,53—-4.66%
03/06/2026$0,001263$0,001310$0,001255 $0,001310$1,13K—+3.72%
02/06/2026$0,001397$0,001443$0,001199 $0,001282$1,39K$473,95K-8.23%
01/06/2026$0,001399$0,001400$0,001368 $0,001397$599,26—-0.14%
31/05/2026$0,001470$0,001471$0,001358 $0,001399$882,65—-4.83%
30/05/2026$0,001456$0,001590$0,001359 $0,001451$2,42K—-0.34%
29/05/2026$0,001411$0,001591$0,001368 $0,001464$4,32K$544,47K+3.76%
28/05/2026$0,001428$0,001520$0,001381 $0,001411$1,52K—-1.19%
27/05/2026$0,001401$0,001445$0,001374 $0,001429$1,33K—+2.00%
26/05/2026$0,001472$0,001514$0,001393 $0,001416$1,53K—-3.80%
25/05/2026$0,001630$0,001655$0,001447 $0,001479$1,85K—-9.26%
24/05/2026$0,001471$0,001648$0,001423 $0,001628$2,80K—+10.67%
23/05/2026$0,001438$0,001500$0,001398 $0,001469$1,97K—+2.16%
22/05/2026$0,001431$0,001440$0,001390 $0,001431$1,41K—+0.00%
21/05/2026$0,001413$0,001437$0,001389 $0,001422$1,31K$530,38K+0.64%
20/05/2026$0,001369$0,001456$0,001345 $0,001413$1,68K—+3.21%
19/05/2026$0,001348$0,001412$0,001271 $0,001379$1,90K—+2.30%
18/05/2026$0,001357$0,001369$0,001306 $0,001354$442,32—-0.22%
17/05/2026$0,001317$0,001353$0,001274 $0,001333$398,97—+1.21%
16/05/2026$0,001341$0,001357$0,001283 $0,001306$553,60—-2.61%
15/05/2026$0,001377$0,001388$0,001300 $0,001335$859,69—-3.05%
14/05/2026$0,001355$0,001388$0,001294 $0,001360$1,52K—+0.37%
13/05/2026$0,001460$0,001460$0,001316 $0,001347$686,24—-7.74%
12/05/2026$0,001390$0,001507$0,001380 $0,001465$2,35K$547,38K+5.40%
11/05/2026$0,001396$0,001416$0,001344 $0,001378$970,04—-1.29%
10/05/2026$0,001478$0,001577$0,001326 $0,001396$3,13K—-5.55%
09/05/2026$0,001453$0,001486$0,001403 $0,001471$1,06K—+1.24%
08/05/2026$0,001386$0,001462$0,001386 $0,001439$3,16K—+3.82%
07/05/2026$0,001375$0,001410$0,001338 $0,001386$528,97—+0.80%
06/05/2026$0,001416$0,001442$0,001336 $0,001353$1,11K—-4.45%
05/05/2026$0,001450$0,001462$0,001349 $0,001411$1,59K—-2.69%
04/05/2026$0,001429$0,001461$0,001378 $0,001428$629,72—-0.07%
03/05/2026$0,001390$0,001449$0,001356 $0,001428$1,53K—+2.73%
02/05/2026$0,001286$0,001621$0,001284 $0,001410$6,44K$526,42K+9.64%
01/05/2026$0,001222$0,001278$0,001198 $0,001278$1,61K—+4.58%
30/04/2026$0,001227$0,001239$0,001199 $0,001221$1,86K—-0.49%
29/04/2026$0,001195$0,001235$0,001175 $0,001224$5,32K—+2.43%
28/04/2026$0,001190$0,001222$0,001179 $0,001191$4,04K$446,12K+0.08%
27/04/2026$0,001197$0,001209$0,001190 $0,001190$3,99K—-0.58%
26/04/2026$0,001219$0,001263$0,001138 $0,001199$6,27K—-1.64%
25/04/2026$0,001317$0,001349$0,001167 $0,001219$5,56K—-7.44%
24/04/2026$0,001331$0,001366$0,001288 $0,001317$3,95K—-1.05%
23/04/2026$0,001343$0,001348$0,001309 $0,001331$6,27K—-0.89%
22/04/2026$0,001342$0,001348$0,001322 $0,001345$5,76K—+0.22%
21/04/2026$0,001390$0,001453$0,001323 $0,001342$6,72K—-3.45%
20/04/2026$0,001381$0,001497$0,001351 $0,001398$3,89K—+1.23%
19/04/2026$0,001475$0,001498$0,001369 $0,001387$3,09K—-5.97%
18/04/2026$0,001519$0,001561$0,001433 $0,001488$9,02K—-2.04%
17/04/2026$0,001526$0,001591$0,001496 $0,001521$10,97K—-0.33%
16/04/2026$0,001479$0,001703$0,001441 $0,001526$20,75K—+3.18%
15/04/2026$0,001486$0,001779$0,001395 $0,001474$27,35K—-0.81%
14/04/2026$0,001208$0,001586$0,001207 $0,001502$25,60K—+24.34%
13/04/2026$0,001228$0,001254$0,001189 $0,001207$21,94K—-1.71%
12/04/2026$0,001398$0,001920$0,001171 $0,001228$60,10K—-12.16%
11/04/2026$0,001151$0,001540$0,001128 $0,001398$27,02K—+21.46%
10/04/2026$0,001088$0,001241$0,001072 $0,001148$16,34K—+5.51%
09/04/2026$0,001061$0,001113$0,001036 $0,001092$18,67K—+2.92%
08/04/2026$0,001065$0,001089$0,001042 $0,001066$13,10K—+0.09%
07/04/2026$0,001048$0,001087$0,001031 $0,001068$18,95K—+1.91%
06/04/2026$0,001024$0,001058$0,001012 $0,001050$19,41K—+2.54%
05/04/2026$0,001083$0,001192$0,001001 $0,001024$28,07K—-5.45%
04/04/2026$0,001100$0,001114$0,001069 $0,001083$20,24K—-1.55%
03/04/2026$0,001062$0,001104$0,001048 $0,001090$16,01K—+2.64%
02/04/2026$0,001133$0,001154$0,001064 $0,001072$15,14K—-5.38%
01/04/2026$0,001181$0,001258$0,001104 $0,001133$18,04K—-4.06%
31/03/2026$0,001093$0,001266$0,001060 $0,001181$23,31K—+8.05%
30/03/2026$0,001106$0,001123$0,001080 $0,001095$19,50K—-0.99%
29/03/2026$0,001294$0,001307$0,001095 $0,001106$25,38K—-14.53%
28/03/2026$0,001266$0,001309$0,001261 $0,001287$21,77K—+1.66%
27/03/2026$0,001353$0,001368$0,001234 $0,001276$24,86K—-5.69%
26/03/2026$0,001339$0,001363$0,001325 $0,001357$17,13K—+1.34%
25/03/2026$0,001362$0,001369$0,001331 $0,001343$11,67K—-1.40%
24/03/2026$0,001430$0,001454$0,001333 $0,001362$22,43K—-4.76%
23/03/2026$0,001433$0,001459$0,001421 $0,001430$13,47K—-0.21%
22/03/2026$0,001498$0,001502$0,001422 $0,001433$25,55K—-4.34%
21/03/2026$0,001513$0,001529$0,001481 $0,001500$19,99K—-0.86%
20/03/2026$0,001507$0,001560$0,001490 $0,001513$22,17K—+0.40%
19/03/2026$0,001699$0,001741$0,001461 $0,001501$29,21K—-11.65%
18/03/2026$0,001652$0,001959$0,001648 $0,001700$31,21K—+2.91%
17/03/2026$0,001663$0,001741$0,001636 $0,001662$25,45K—-0.06%
16/03/2026$0,001597$0,001735$0,001588 $0,001662$29,49K—+4.07%
15/03/2026$0,001591$0,001611$0,001577 $0,001594$25,05K—+0.19%
14/03/2026$0,001650$0,001676$0,001569 $0,001595$25,73K—-3.33%
13/03/2026$0,001664$0,001690$0,001633 $0,001653$26,56K—-0.66%
12/03/2026$0,001639$0,001691$0,001631 $0,001663$25,67K—+1.46%
11/03/2026$0,001662$0,001692$0,001504 $0,001638$28,81K—-1.44%
10/03/2026$0,001691$0,001858$0,001654 $0,001662$22,73K—-1.71%
09/03/2026$0,001684$0,001717$0,001675 $0,001701$26,15K—+1.01%
08/03/2026$0,001682$0,001708$0,001649 $0,001688$29,03K—+0.36%
07/03/2026$0,001733$0,001734$0,001661 $0,001683$25,51K—-2.89%
06/03/2026$0,001645$0,001744$0,001636 $0,001733$26,73K—+5.35%
05/03/2026$0,001635$0,001672$0,001627 $0,001644$19,77K—+0.55%
04/03/2026$0,001639$0,001678$0,001522 $0,001636$25,38K—-0.18%
03/03/2026$0,001636$0,001672$0,001624 $0,001637$23,83K—+0.06%
02/03/2026$0,001619$0,001657$0,001556 $0,001636$24,91K—+1.05%
01/03/2026$0,001647$0,001684$0,001565 $0,001619$29,37K—-1.70%
28/02/2026$0,001650$0,001688$0,001636 $0,001648$29,53K—-0.12%
27/02/2026$0,001630$0,001816$0,001617 $0,001649$26,82K—+1.17%
26/02/2026$0,001645$0,001676$0,001610 $0,001636$20,26K—-0.55%
25/02/2026$0,001595$0,001667$0,001589 $0,001649$12,63K—+3.39%
24/02/2026$0,001696$0,001720$0,001541 $0,001595$16,05K—-5.96%
23/02/2026$0,002033$0,002044$0,001523 $0,001708$23,05K—-15.99%
22/02/2026$0,002163$0,002224$0,002034 $0,002055$12,84K—-4.99%
21/02/2026$0,002218$0,002223$0,002122 $0,002161$11,27K—-2.57%
20/02/2026$0,002285$0,002329$0,002188 $0,002224$14,26K—-2.67%
19/02/2026$0,002020$0,002892$0,002008 $0,002291$42,28K—+13.42%
18/02/2026$0,001845$0,002033$0,001825 $0,002020$12,09K—+9.49%
17/02/2026$0,001854$0,001870$0,001812 $0,001849$10,27K—-0.27%
16/02/2026$0,001811$0,001896$0,001781 $0,001854$11,11K—+2.37%
15/02/2026$0,001852$0,001858$0,001779 $0,001814$12,44K—-2.05%
14/02/2026$0,001795$0,001864$0,001755 $0,001857$11,53K—+3.45%
13/02/2026$0,001802$0,001864$0,001772 $0,001798$11,60K—-0.22%
12/02/2026$0,001809$0,001846$0,001747 $0,001807$11,90K—-0.11%
11/02/2026$0,001771$0,001909$0,001748 $0,001804$11,59K—+1.86%
10/02/2026$0,001670$0,001789$0,001644 $0,001771$10,94K—+6.05%
09/02/2026$0,001667$0,001684$0,001631 $0,001666$10,74K—-0.06%
08/02/2026$0,001667$0,001684$0,001640 $0,001660$11,43K—-0.42%
07/02/2026$0,001636$0,001675$0,001588 $0,001672$22,99K—+2.20%
06/02/2026$0,001685$0,001777$0,001592 $0,001636$26,81K—-2.91%
05/02/2026$0,001988$0,002005$0,001619 $0,001685$19,91K—-15.24%
04/02/2026$0,002036$0,002037$0,001908 $0,001988$18,43K—-2.36%
03/02/2026$0,002184$0,002217$0,001976 $0,002031$17,07K—-7.01%
02/02/2026$0,002009$0,002205$0,001968 $0,002184$17,47K$846,62K+8.71%
01/02/2026$0,002027$0,002055$0,001900 $0,002008$40,32K—-0.94%
31/01/2026$0,002377$0,002377$0,001952 $0,002014$17,78K—-15.27%
30/01/2026$0,002368$0,002444$0,002331 $0,002377$15,79K—+0.38%
29/01/2026$0,002508$0,002548$0,002322 $0,002368$15,82K—-5.58%
28/01/2026$0,002528$0,002596$0,002449 $0,002509$18,94K—-0.75%
27/01/2026$0,002540$0,002562$0,002512 $0,002528$17,58K—-0.47%
26/01/2026$0,002519$0,002820$0,002464 $0,002535$23,82K—+0.64%
25/01/2026$0,002604$0,002639$0,002477 $0,002528$21,40K—-2.92%
24/01/2026$0,002583$0,002679$0,002516 $0,002600$22,03K—+0.66%
23/01/2026$0,002878$0,002951$0,002549 $0,002589$27,59K—-10.04%
22/01/2026$0,003920$0,005553$0,002588 $0,002878$63,82K—-26.58%
21/01/2026$0,003329$0,004522$0,003279 $0,003917$31,11K—+17.66%
20/01/2026$0,003078$0,003527$0,003052 $0,003337$29,60K—+8.41%
19/01/2026$0,002786$0,003340$0,002778 $0,003078$27,39K—+10.48%
18/01/2026$0,002514$0,002842$0,002435 $0,002786$28,37K—+10.82%
17/01/2026$0,002652$0,002663$0,002472 $0,002514$27,89K—-5.20%
16/01/2026$0,002719$0,002780$0,002632 $0,002652$25,15K—-2.46%
15/01/2026$0,002701$0,002771$0,002684 $0,002718$28,22K—+0.63%
14/01/2026$0,002718$0,002727$0,002685 $0,002697$23,04K—-0.77%
13/01/2026$0,002605$0,002759$0,002599 $0,002718$30,34K—+4.34%
12/01/2026$0,002628$0,002641$0,002568 $0,002604$24,09K—-0.91%
11/01/2026$0,002472$0,002684$0,002453 $0,002628$28,79K—+6.31%
10/01/2026$0,002727$0,002737$0,002441 $0,002453$28,15K—-10.05%
09/01/2026$0,002744$0,002793$0,002716 $0,002720$24,10K—-0.87%
08/01/2026$0,002897$0,002910$0,002716 $0,002743$17,25K—-5.32%
07/01/2026$0,003084$0,003095$0,002876 $0,002900$32,10K—-5.97%
06/01/2026$0,003046$0,003107$0,003024 $0,003085$22,80K—+1.28%
05/01/2026$0,003056$0,003216$0,003014 $0,003046$31,22K—-0.33%
04/01/2026$0,002850$0,003205$0,002823 $0,003046$30,66K—+6.88%
03/01/2026$0,002802$0,002908$0,002782 $0,002843$28,52K—+1.46%
02/01/2026$0,003306$0,003309$0,002500 $0,002801$41,41K$1,09M-15.28%
01/01/2026$0,003132$0,003539$0,002990 $0,003306$35,57K—+5.56%
31/12/2025$0,003237$0,003298$0,003124 $0,003160$33,17K—-2.38%
30/12/2025$0,003327$0,003342$0,003163 $0,003236$31,75K—-2.74%
29/12/2025$0,003101$0,004158$0,003011 $0,003327$31,40K—+7.29%
28/12/2025$0,003163$0,003320$0,003090 $0,003100$33,46K—-1.99%
27/12/2025$0,003163$0,003196$0,003114 $0,003163$31,69K—+0.00%
26/12/2025$0,003018$0,003166$0,002981 $0,003156$28,57K—+4.57%
25/12/2025$0,003022$0,003077$0,002974 $0,003017$30,77K—-0.17%
24/12/2025$0,003241$0,003319$0,002572 $0,003022$34,94K—-6.76%
23/12/2025$0,003341$0,003377$0,003103 $0,003240$33,41K—-3.02%
22/12/2025$0,003323$0,003392$0,003302 $0,003342$33,69K—+0.57%
21/12/2025$0,003328$0,003387$0,003247 $0,003326$32,27K—-0.06%
20/12/2025$0,003264$0,003618$0,003242 $0,003328$31,97K—+1.96%
19/12/2025$0,003446$0,003568$0,003057 $0,003263$40,01K—-5.31%
18/12/2025$0,003394$0,003497$0,003288 $0,003438$34,82K—+1.30%
17/12/2025$0,004161$0,005838$0,003203 $0,003395$54,55K—-18.41%
16/12/2025$0,003656$0,004450$0,003649 $0,004161$34,42K—+13.81%
15/12/2025$0,003605$0,003819$0,003573 $0,003655$20,27K—+1.39%
14/12/2025$0,003695$0,003786$0,003475 $0,003613$14,39K—-2.22%
13/12/2025$0,003526$0,003790$0,003437 $0,003695$13,98K—+4.79%
12/12/2025$0,003310$0,003497$0,003242 $0,003437$12,09K—+3.84%
11/12/2025$0,003362$0,003378$0,003159 $0,003302$12,24K—-1.78%
10/12/2025$0,003371$0,003455$0,003324 $0,003362$12,26K—-0.27%
09/12/2025$0,003231$0,003510$0,003119 $0,003379$14,82K—+4.58%
08/12/2025$0,003217$0,003367$0,003174 $0,003231$12,97K—+0.44%
07/12/2025$0,003204$0,003286$0,003172 $0,003217$12,69K—+0.41%
06/12/2025$0,003282$0,003353$0,003202 $0,003202$12,44K—-2.44%
05/12/2025$0,003252$0,003384$0,003220 $0,003275$12,55K—+0.71%
04/12/2025$0,003518$0,003552$0,003223 $0,003362$12,94K—-4.43%
03/12/2025$0,003593$0,003663$0,003405 $0,003435$14,77K—-4.40%
02/12/2025$0,003560$0,003718$0,003496 $0,003593$12,09K$1,39M+0.93%
01/12/2025$0,003805$0,003812$0,003532 $0,003560$12,37K—-6.44%
30/11/2025$0,003864$0,003915$0,003777 $0,003805$12,25K—-1.53%
29/11/2025$0,003905$0,003918$0,003787 $0,003864$11,64K—-1.05%
28/11/2025$0,003872$0,003991$0,003805 $0,003905$12,08K—+0.85%
27/11/2025$0,003695$0,004185$0,003592 $0,003872$13,05K—+4.79%
26/11/2025$0,003661$0,003753$0,003608 $0,003695$11,91K—+0.93%
25/11/2025$0,003684$0,003767$0,003636 $0,003674$5,10K—-0.27%
24/11/2025$0,003895$0,003980$0,003636 $0,003793$10,67K—-2.62%
23/11/2025$0,003929$0,004064$0,003866 $0,003895$11,02K—-0.87%
22/11/2025$0,003919$0,004263$0,003867 $0,003916$11,83K—-0.08%
21/11/2025$0,004057$0,004151$0,003855 $0,003919$9,50K—-3.40%
20/11/2025$0,004244$0,004297$0,003985 $0,004057$11,88K—-4.41%
19/11/2025$0,004480$0,004531$0,004160 $0,004247$9,84K—-5.20%
18/11/2025$0,004531$0,004614$0,004354 $0,004495$9,30K—-0.79%
17/11/2025$0,004572$0,004688$0,004500 $0,004531$9,85K—-0.90%
16/11/2025$0,004551$0,004683$0,004427 $0,004573$9,75K—+0.48%
15/11/2025$0,004675$0,004737$0,004471 $0,004551$9,87K—-2.65%

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