CoinXview PortafoglioApp
IT
Coin: 1233Exchange: 22Capitalizzazione: $2,56T −0,03%Vol 24h: $17,49BDominanza: BTC 58,8% ETH 10,2%Gas ETH: 0,14 gweiPaura e avidità: 28/100

Storico prezzi di Mask Network (MASK)

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

Rendimenti mensili MASK

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-13%-17%-3,7%+20%-12%-14%-6,9%+20%+11%-16%-3,6%—-38%
2025-25%-2,3%-7,1%-43%+75%-41%+3,5%-2,6%+0,6%-34%-13%-15%-80%
2024-7,9%+35%+25%-44%+9,7%-24%-16%-6,1%+13%+28%+27%-19%-16%
2023+109%-13%+70%-29%-4,0%-22%+1,8%-26%+4,2%+8,7%+17%+5,0%+74%
2022-49%-22%+23%-38%-44%-21%+3,1%-22%-12%+97%+74%-47%-83%
2021—————-47%+50%+103%-20%+20%+48%-23%+75%
Media mensile+2,8%-3,8%+21%-27%+4,8%-28%+5,8%+11%-0,7%+17%+30%-20%
Anni in rialzo1/51/53/51/52/50/64/62/64/64/64/51/5

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
07/11/2026$0,3757$0,3785$0,3668 $0,3679$425,66K—-2.08%
07/11/2026$0,3720$0,3800$0,3710 $0,3750$156,59K$37,50M+0.81%
06/11/2026$0,3753$0,3779$0,3686 $0,3752$65,47K—-0.03%
06/11/2026$0,3570$0,3780$0,3570 $0,3710$114,94K$37,10M+3.92%
05/11/2026$0,3562$0,3756$0,3552 $0,3732$30,50K—+4.77%
05/11/2026$0,3900$0,3940$0,3520 $0,3570$510,98K$35,70M-8.46%
04/11/2026$0,3826$0,3969$0,3527 $0,3562$58,41K—-6.90%
04/11/2026$0,3820$0,4030$0,3690 $0,3900$173,01K$39,00M+2.09%
03/11/2026$0,3850$0,3870$0,3760 $0,3820$146,99K$38,20M-0.78%
02/11/2026$0,3870$0,3980$0,3770 $0,3850$205,98K$38,50M-0.52%
01/11/2026$0,3890$0,3950$0,3810 $0,3870$183,57K$38,70M-0.51%
31/10/2026$0,3870$0,4080$0,3810 $0,3880$351,07K$38,80M+0.26%
30/10/2026$0,3730$0,3890$0,3480 $0,3870$645,87K$38,70M+3.75%
29/10/2026$0,4000$0,4060$0,3680 $0,3730$244,19K$37,30M-6.75%
28/10/2026$0,4020$0,4070$0,3920 $0,3990$200,76K$39,90M-0.75%
27/10/2026$0,4030$0,4060$0,3900 $0,4020$123,86K$40,20M-0.25%
26/10/2026$0,3970$0,4030$0,3850 $0,4030$193,47K$40,30M+1.51%
25/10/2026$0,4090$0,4130$0,3930 $0,3960$299,30K$39,60M-3.18%
24/10/2026$0,3980$0,4120$0,3890 $0,4090$464,88K$40,90M+2.76%
23/10/2026$0,4240$0,4390$0,3880 $0,3970$1,11M$39,70M-6.37%
22/10/2026$0,4440$0,5270$0,4220 $0,4240$6,43M$42,40M-4.50%
21/10/2026$0,4260$0,4540$0,4240 $0,4430$305,72K$44,30M+3.99%
20/10/2026$0,4080$0,4310$0,4010 $0,4270$365,44K$42,70M+4.66%
19/10/2026$0,4040$0,4090$0,3980 $0,4070$125,04K$40,70M+0.74%
18/10/2026$0,4200$0,4200$0,3870 $0,4040$189,23K$40,40M-3.81%
17/10/2026$0,4260$0,4270$0,4030 $0,4200$274,78K$42,00M-1.41%
16/10/2026$0,4300$0,4450$0,4160 $0,4260$656,05K$42,60M-0.93%
15/10/2026$0,4370$0,4390$0,4070 $0,4300$370,23K$43,00M-1.60%
14/10/2026$0,4610$0,4650$0,4340 $0,4360$255,71K$43,60M-5.42%
13/10/2026$0,4560$0,4680$0,4400 $0,4620$309,96K$46,20M+1.32%
12/10/2026$0,4970$0,4970$0,4560 $0,4560$450,80K$45,60M-8.25%
11/10/2026$0,4760$0,5030$0,4640 $0,4970$570,89K$49,70M+4.41%
10/10/2026$0,4740$0,4830$0,4660 $0,4760$396,07K$47,60M+0.42%
09/10/2026$0,4470$0,4760$0,4440 $0,4750$318,70K$47,50M+6.26%
08/10/2026$0,4690$0,4700$0,4280 $0,4460$496,58K$44,60M-4.90%
07/10/2026$0,4850$0,4870$0,4520 $0,4690$412,71K$46,90M-3.30%
06/10/2026$0,4910$0,5000$0,4790 $0,4860$466,38K$48,60M-1.02%
05/10/2026$0,4950$0,5010$0,4790 $0,4900$380,67K$49,00M-1.01%
04/10/2026$0,4860$0,5050$0,4800 $0,4960$326,32K$49,60M+2.06%
03/10/2026$0,4930$0,5080$0,4790 $0,4880$424,87K$48,80M-1.01%
02/10/2026$0,4660$0,5070$0,4650 $0,4930$982,20K$49,30M+5.79%
01/10/2026$0,4620$0,4740$0,4580 $0,4660$297,64K—+0.87%
30/09/2026$0,4460$0,4740$0,4420 $0,4630$338,66K—+3.81%
29/09/2026$0,4630$0,4700$0,4450 $0,4470$334,28K—-3.46%
28/09/2026$0,4930$0,4930$0,4490 $0,4630$514,10K—-6.09%
27/09/2026$0,4790$0,4930$0,4720 $0,4930$462,37K—+2.92%
26/09/2026$0,4740$0,4900$0,4680 $0,4790$360,59K—+1.05%
25/09/2026$0,4680$0,4750$0,4560 $0,4740$564,92K—+1.28%
24/09/2026$0,4580$0,4740$0,4460 $0,4670$479,76K—+1.97%
23/09/2026$0,4970$0,5020$0,4530 $0,4570$781,49K—-8.05%
22/09/2026$0,4860$0,5000$0,4750 $0,4960$510,59K—+2.06%
21/09/2026$0,4680$0,5370$0,4680 $0,4860$2,44M—+3.85%
20/09/2026$0,4740$0,4760$0,4490 $0,4670$330,32K—-1.48%
19/09/2026$0,4700$0,4770$0,4580 $0,4750$403,40K—+1.06%
18/09/2026$0,4370$0,4700$0,4350 $0,4690$302,53K—+7.32%
17/09/2026$0,4240$0,4360$0,4220 $0,4360$172,44K—+2.83%
16/09/2026$0,4220$0,4270$0,4120 $0,4230$253,51K—+0.24%
15/09/2026$0,4620$0,4650$0,4150 $0,4220$529,24K—-8.66%
14/09/2026$0,4610$0,4730$0,4570 $0,4610$365,88K—+0.00%
13/09/2026$0,4670$0,4810$0,4560 $0,4600$535,23K—-1.50%
12/09/2026$0,4460$0,4720$0,4460 $0,4670$449,18K—+4.71%
11/09/2026$0,4280$0,4530$0,4280 $0,4450$237,23K—+3.97%
10/09/2026$0,4450$0,4490$0,4250 $0,4270$318,71K—-4.04%
09/09/2026$0,4640$0,4660$0,4350 $0,4450$498,39K—-4.09%
08/09/2026$0,4740$0,4780$0,4620 $0,4650$381,26K—-1.90%
07/09/2026$0,4710$0,4850$0,4630 $0,4740$518,41K—+0.64%
06/09/2026$0,4550$0,4800$0,4530 $0,4710$658,51K—+3.52%
05/09/2026$0,4410$0,4580$0,4410 $0,4550$315,52K—+3.17%
04/09/2026$0,4450$0,4470$0,4280 $0,4400$247,01K—-1.12%
03/09/2026$0,4350$0,4510$0,4270 $0,4450$303,99K—+2.30%
02/09/2026$0,4280$0,4390$0,4230 $0,4340$351,26K—+1.40%
01/09/2026$0,4190$0,4500$0,4190 $0,4280$514,39K—+2.15%
31/08/2026$0,4120$0,4300$0,4110 $0,4190$189,48K—+1.70%
30/08/2026$0,4270$0,4360$0,4060 $0,4130$477,46K—-3.28%
29/08/2026$0,4350$0,4680$0,4260 $0,4270$1,56M—-1.84%
28/08/2026$0,4400$0,4440$0,4250 $0,4350$404,89K—-1.14%
27/08/2026$0,4510$0,4570$0,4310 $0,4400$548,85K—-2.44%
26/08/2026$0,4200$0,4550$0,4180 $0,4520$1,35M—+7.62%
25/08/2026$0,4260$0,4390$0,4080 $0,4200$631,17K—-1.41%
24/08/2026$0,4350$0,4360$0,4170 $0,4260$545,12K—-2.07%
23/08/2026$0,4230$0,4430$0,4020 $0,4360$423,23K—+3.07%
22/08/2026$0,4340$0,4610$0,3920 $0,4230$727,71K—-2.53%
21/08/2026$0,3980$0,4440$0,3960 $0,4350$674,26K—+9.30%
20/08/2026$0,3780$0,3980$0,3750 $0,3980$211,93K—+5.29%
19/08/2026$0,3590$0,3830$0,3590 $0,3780$447,17K—+5.29%
18/08/2026$0,3490$0,3620$0,3420 $0,3590$170,32K—+2.87%
17/08/2026$0,3450$0,3560$0,3440 $0,3490$71,12K—+1.16%
16/08/2026$0,3500$0,3520$0,3430 $0,3450$38,17K—-1.43%
15/08/2026$0,3500$0,3560$0,3490 $0,3500$76,48K—+0.00%
14/08/2026$0,3530$0,3570$0,3450 $0,3500$134,64K—-0.85%
13/08/2026$0,3500$0,3550$0,3490 $0,3530$155,46K—+0.86%
12/08/2026$0,3590$0,3710$0,3460 $0,3490$233,63K—-2.79%
11/08/2026$0,3660$0,3660$0,3530 $0,3590$131,62K—-1.91%
10/08/2026$0,3670$0,3730$0,3640 $0,3660$125,19K—-0.27%
09/08/2026$0,3700$0,3760$0,3660 $0,3670$121,18K—-0.81%
08/08/2026$0,3700$0,3710$0,3630 $0,3700$79,90K—+0.00%
07/08/2026$0,3610$0,3710$0,3580 $0,3700$136,57K—+2.49%
06/08/2026$0,3540$0,3620$0,3540 $0,3620$115,06K—+2.26%
05/08/2026$0,3460$0,3670$0,3460 $0,3550$300,06K—+2.60%
04/08/2026$0,3490$0,3510$0,3430 $0,3470$73,90K—-0.57%
03/08/2026$0,3490$0,3540$0,3410 $0,3500$101,37K—+0.29%
02/08/2026$0,3510$0,3550$0,3470 $0,3500$106,39K—-0.28%
01/08/2026$0,3500$0,3570$0,3490 $0,3510$106,59K—+0.29%
31/07/2026$0,3490$0,3540$0,3440 $0,3500$151,15K—+0.29%
30/07/2026$0,3390$0,3550$0,3350 $0,3480$252,39K—+2.65%
29/07/2026$0,3560$0,3560$0,3360 $0,3390$249,41K—-4.78%
28/07/2026$0,3570$0,3620$0,3520 $0,3550$119,18K—-0.56%
27/07/2026$0,3800$0,3800$0,3500 $0,3570$119,69K—-6.05%
26/07/2026$0,3750$0,3830$0,3730 $0,3800$68,14K—+1.33%
25/07/2026$0,3790$0,3800$0,3670 $0,3740$64,86K—-1.32%
24/07/2026$0,3800$0,3860$0,3750 $0,3780$84,32K—-0.53%
23/07/2026$0,3890$0,3910$0,3790 $0,3800$96,72K—-2.31%
22/07/2026$0,3920$0,3970$0,3880 $0,3880$88,40K—-1.02%
21/07/2026$0,3870$0,3920$0,3850 $0,3920$122,44K—+1.29%
20/07/2026$0,3870$0,3930$0,3820 $0,3870$181,09K—+0.00%
19/07/2026$0,3890$0,3960$0,3740 $0,3870$290,00K—-0.51%
18/07/2026$0,3890$0,3900$0,3820 $0,3890$75,35K—+0.00%
17/07/2026$0,3950$0,3970$0,3820 $0,3900$193,32K—-1.27%
16/07/2026$0,3980$0,4040$0,3880 $0,3950$216,03K—-0.75%
15/07/2026$0,3950$0,4000$0,3910 $0,3970$213,85K—+0.51%
14/07/2026$0,3930$0,4010$0,3900 $0,3950$247,03K—+0.51%
13/07/2026$0,4000$0,4040$0,3910 $0,3940$195,26K—-1.50%
12/07/2026$0,3930$0,4180$0,3900 $0,4000$346,02K—+1.78%
11/07/2026$0,4020$0,4080$0,3920 $0,3930$158,80K—-2.24%
10/07/2026$0,4140$0,4210$0,3990 $0,4020$135,26K—-2.90%
09/07/2026$0,4210$0,4300$0,4110 $0,4140$260,16K—-1.66%
08/07/2026$0,4150$0,4270$0,4000 $0,4210$382,70K—+1.45%
07/07/2026$0,4300$0,4330$0,4120 $0,4150$216,94K—-3.49%
06/07/2026$0,4230$0,4380$0,4170 $0,4310$496,62K—+1.89%
05/07/2026$0,4160$0,4370$0,4080 $0,4240$633,46K—+1.92%
04/07/2026$0,4240$0,4290$0,4130 $0,4160$192,22K—-1.89%
03/07/2026$0,3890$0,4330$0,3880 $0,4240$447,76K—+9.00%
02/07/2026$0,3880$0,3970$0,3840 $0,3880$223,52K—+0.00%
01/07/2026$0,3760$0,3900$0,3680 $0,3890$238,65K—+3.46%
30/06/2026$0,3840$0,3850$0,3730 $0,3760$158,34K—-2.08%
29/06/2026$0,3770$0,3920$0,3740 $0,3840$204,80K—+1.86%
28/06/2026$0,3810$0,3870$0,3720 $0,3770$141,98K—-1.05%
27/06/2026$0,3910$0,3990$0,3800 $0,3810$208,70K—-2.56%
26/06/2026$0,3920$0,4010$0,3760 $0,3900$336,95K—-0.51%
25/06/2026$0,4080$0,4250$0,3810 $0,3910$597,59K—-4.17%
24/06/2026$0,3840$0,4180$0,3780 $0,4080$1,41M—+6.25%
23/06/2026$0,3920$0,3970$0,3750 $0,3840$310,41K—-2.04%
22/06/2026$0,3920$0,4050$0,3870 $0,3920$277,09K—+0.00%
21/06/2026$0,4010$0,4210$0,3900 $0,3910$840,19K—-2.49%
20/06/2026$0,3920$0,4090$0,3830 $0,4020$1,34M—+2.55%
19/06/2026$0,3700$0,3930$0,3570 $0,3910$628,53K—+5.68%
18/06/2026$0,3870$0,3890$0,3520 $0,3700$506,10K—-4.39%
17/06/2026$0,3910$0,4060$0,3810 $0,3870$733,98K—-1.02%
16/06/2026$0,3780$0,3920$0,3710 $0,3900$412,61K—+3.17%
15/06/2026$0,3790$0,3880$0,3730 $0,3790$291,23K—+0.00%
14/06/2026$0,3670$0,3810$0,3600 $0,3790$620,91K—+3.27%
13/06/2026$0,3600$0,3700$0,3580 $0,3670$231,59K—+1.94%
12/06/2026$0,3590$0,3680$0,3540 $0,3600$285,87K—+0.28%
11/06/2026$0,3430$0,3650$0,3430 $0,3580$344,77K—+4.37%
10/06/2026$0,3480$0,3540$0,3370 $0,3420$357,30K—-1.72%
09/06/2026$0,3550$0,3560$0,3410 $0,3470$335,32K—-2.25%
08/06/2026$0,3610$0,3640$0,3510 $0,3540$390,13K—-1.94%
07/06/2026$0,3520$0,3690$0,3480 $0,3610$341,90K—+2.56%
06/06/2026$0,3590$0,3920$0,3300 $0,3520$1,32M—-1.95%
05/06/2026$0,3890$0,3890$0,3410 $0,3590$1,18M—-7.71%
04/06/2026$0,4130$0,4170$0,3760 $0,3890$913,37K—-5.81%
03/06/2026$0,4130$0,4290$0,4040 $0,4130$575,63K—+0.00%
02/06/2026$0,4480$0,4490$0,4040 $0,4120$725,98K—-8.04%
01/06/2026$0,4380$0,4490$0,4250 $0,4480$440,23K—+2.28%
31/05/2026$0,4350$0,4430$0,4250 $0,4380$280,60K—+0.69%
30/05/2026$0,4360$0,4460$0,4330 $0,4340$188,14K—-0.46%
29/05/2026$0,4380$0,4430$0,4250 $0,4350$434,02K—-0.68%
28/05/2026$0,4360$0,4430$0,4180 $0,4380$502,97K—+0.46%
27/05/2026$0,4430$0,4520$0,4310 $0,4360$376,19K—-1.58%
26/05/2026$0,4580$0,4610$0,4400 $0,4430$488,53K—-3.28%
25/05/2026$0,4540$0,4650$0,4520 $0,4580$248,36K—+0.88%
24/05/2026$0,4660$0,4690$0,4450 $0,4530$214,74K—-2.79%
23/05/2026$0,4490$0,4730$0,4400 $0,4670$617,17K—+4.01%
22/05/2026$0,4740$0,4760$0,4470 $0,4490$489,33K—-5.27%
21/05/2026$0,4640$0,4750$0,4570 $0,4740$431,02K—+2.16%
20/05/2026$0,4460$0,4680$0,4440 $0,4630$475,85K—+3.81%
19/05/2026$0,4530$0,4570$0,4440 $0,4470$304,35K—-1.32%
18/05/2026$0,4510$0,4560$0,4400 $0,4520$606,80K—+0.22%
17/05/2026$0,4660$0,4710$0,4380 $0,4500$476,66K—-3.43%
16/05/2026$0,4860$0,4910$0,4580 $0,4660$509,65K—-4.12%
15/05/2026$0,5140$0,5170$0,4790 $0,4860$821,43K—-5.45%
14/05/2026$0,5090$0,5290$0,4980 $0,5130$583,40K—+0.79%
13/05/2026$0,5280$0,5450$0,5050 $0,5100$610,70K—-3.41%
12/05/2026$0,5420$0,5460$0,5170 $0,5280$487,56K—-2.58%
11/05/2026$0,5430$0,5450$0,5280 $0,5440$482,24K—+0.18%
10/05/2026$0,5310$0,5510$0,5240 $0,5440$590,57K—+2.45%
09/05/2026$0,5360$0,5430$0,5250 $0,5310$450,10K$53,10M-0.93%
08/05/2026$0,5260$0,5430$0,5140 $0,5370$669,89K—+2.09%
07/05/2026$0,5110$0,5380$0,4980 $0,5270$1,11M—+3.13%
06/05/2026$0,4940$0,5150$0,4900 $0,5110$997,76K$45,27M+3.44%
05/05/2026$0,4900$0,4980$0,4860 $0,4940$617,20K—+0.82%
04/05/2026$0,5000$0,5060$0,4850 $0,4890$966,26K—-2.20%
03/05/2026$0,5120$0,5260$0,4970 $0,5010$1,64M—-2.15%
02/05/2026$0,5180$0,5180$0,5070 $0,5120$747,47K—-1.16%
01/05/2026$0,4990$0,5340$0,4990 $0,5180$1,87M—+3.81%
30/04/2026$0,5070$0,5110$0,4950 $0,4990$595,52K—-1.58%
29/04/2026$0,5240$0,5340$0,4910 $0,5060$1,17M—-3.44%
28/04/2026$0,5240$0,5490$0,5170 $0,5240$1,41M—+0.00%
27/04/2026$0,5640$0,5650$0,5110 $0,5240$2,99M—-7.09%
26/04/2026$0,5270$0,7330$0,5200 $0,5640$20,81M—+7.02%
25/04/2026$0,5170$0,5330$0,5050 $0,5270$789,98K—+1.93%
24/04/2026$0,5240$0,5360$0,5080 $0,5170$1,28M—-1.34%
23/04/2026$0,4830$0,5450$0,4760 $0,5240$3,88M—+8.49%
22/04/2026$0,4750$0,4920$0,4710 $0,4830$405,72K$42,06M+1.68%
21/04/2026$0,4760$0,4800$0,4640 $0,4750$305,54K—-0.21%
20/04/2026$0,4650$0,4930$0,4620 $0,4780$575,20K—+2.80%
19/04/2026$0,4710$0,4910$0,4590 $0,4650$932,17K—-1.27%
18/04/2026$0,4770$0,4930$0,4660 $0,4700$892,76K—-1.47%
17/04/2026$0,4740$0,4910$0,4710 $0,4760$803,15K—+0.42%
16/04/2026$0,4450$0,4760$0,4440 $0,4740$983,83K—+6.52%
15/04/2026$0,4290$0,4510$0,4280 $0,4450$452,50K—+3.73%
14/04/2026$0,4450$0,4460$0,4270 $0,4280$888,64K—-3.82%
13/04/2026$0,4230$0,4480$0,4210 $0,4450$360,55K—+5.20%
12/04/2026$0,4400$0,4410$0,4190 $0,4230$271,88K—-3.86%
11/04/2026$0,4470$0,4470$0,4360 $0,4400$285,89K—-1.57%
10/04/2026$0,4460$0,4540$0,4390 $0,4460$408,87K—+0.00%
09/04/2026$0,4300$0,4620$0,4270 $0,4460$905,21K—+3.72%
08/04/2026$0,4450$0,4480$0,4290 $0,4290$486,44K$36,29M-3.60%
07/04/2026$0,4330$0,4480$0,4220 $0,4450$641,24K—+2.77%
06/04/2026$0,4540$0,4660$0,4310 $0,4320$1,10M—-4.85%
05/04/2026$0,4640$0,5220$0,4300 $0,4530$4,42M—-2.37%
04/04/2026$0,4560$0,4830$0,4470 $0,4640$2,09M—+1.75%
03/04/2026$0,4400$0,4810$0,4360 $0,4560$2,59M—+3.64%
02/04/2026$0,4150$0,4410$0,4020 $0,4410$810,58K—+6.27%
01/04/2026$0,4150$0,4240$0,4120 $0,4150$216,09K—+0.00%
31/03/2026$0,4040$0,4160$0,3960 $0,4150$153,24K—+2.72%
30/03/2026$0,3950$0,4150$0,3950 $0,4030$129,38K—+2.03%
29/03/2026$0,4030$0,4090$0,3880 $0,3950$194,30K—-1.99%
28/03/2026$0,4150$0,4150$0,4000 $0,4020$212,40K—-3.13%
27/03/2026$0,4250$0,4300$0,4090 $0,4150$203,67K—-2.35%
26/03/2026$0,4540$0,4590$0,4180 $0,4260$429,19K—-6.17%
25/03/2026$0,4490$0,4560$0,4460 $0,4530$281,86K—+0.89%
24/03/2026$0,4620$0,4670$0,4420 $0,4480$510,67K—-3.03%
23/03/2026$0,4360$0,4670$0,4240 $0,4610$687,91K—+5.73%
22/03/2026$0,4520$0,4560$0,4280 $0,4350$389,51K—-3.76%
21/03/2026$0,4620$0,4890$0,4490 $0,4520$1,02M—-2.16%
20/03/2026$0,4580$0,4780$0,4540 $0,4610$628,65K—+0.66%
19/03/2026$0,4580$0,4640$0,4420 $0,4580$390,07K—+0.00%
18/03/2026$0,4850$0,4950$0,4520 $0,4570$556,82K—-5.77%
17/03/2026$0,4810$0,4950$0,4650 $0,4850$439,39K—+0.83%
16/03/2026$0,4610$0,4840$0,4580 $0,4820$457,96K—+4.56%
15/03/2026$0,4520$0,4630$0,4460 $0,4600$350,36K—+1.77%
14/03/2026$0,4530$0,4600$0,4500 $0,4530$274,58K—+0.00%
13/03/2026$0,4410$0,4650$0,4410 $0,4530$442,13K—+2.72%
12/03/2026$0,4490$0,4490$0,4310 $0,4420$415,22K—-1.56%
11/03/2026$0,4420$0,4510$0,4330 $0,4480$461,89K$36,55M+1.36%
10/03/2026$0,4420$0,4610$0,4390 $0,4430$717,46K—+0.23%
09/03/2026$0,4240$0,4860$0,4240 $0,4410$1,68M—+4.01%
08/03/2026$0,4300$0,4360$0,4210 $0,4230$345,21K—-1.63%
07/03/2026$0,4390$0,4400$0,4270 $0,4300$213,90K—-2.05%
06/03/2026$0,4510$0,4630$0,4300 $0,4390$289,56K—-2.66%
05/03/2026$0,4630$0,4630$0,4400 $0,4510$502,88K—-2.59%
04/03/2026$0,4300$0,4740$0,4230 $0,4630$648,92K—+7.67%
03/03/2026$0,4360$0,4370$0,4180 $0,4300$451,68K—-1.38%
02/03/2026$0,4190$0,4490$0,4140 $0,4360$1,17M—+4.06%
01/03/2026$0,4310$0,4430$0,4090 $0,4180$541,46K—-3.02%
28/02/2026$0,4240$0,4330$0,3930 $0,4310$608,10K—+1.65%
27/02/2026$0,4320$0,4480$0,4160 $0,4240$423,01K—-1.85%
26/02/2026$0,4440$0,4480$0,4170 $0,4310$430,07K—-2.93%
25/02/2026$0,4110$0,4600$0,4100 $0,4440$464,74K—+8.03%
24/02/2026$0,4130$0,4220$0,3990 $0,4110$404,56K—-0.48%
23/02/2026$0,4350$0,4350$0,4050 $0,4130$521,28K—-5.06%
22/02/2026$0,4460$0,4460$0,4280 $0,4350$248,56K—-2.47%
21/02/2026$0,4560$0,4620$0,4460 $0,4460$224,75K—-2.19%
20/02/2026$0,4460$0,4590$0,4340 $0,4560$426,37K—+2.24%
19/02/2026$0,4520$0,4550$0,4350 $0,4460$446,76K—-1.33%
18/02/2026$0,4680$0,4790$0,4490 $0,4520$636,73K—-3.42%
17/02/2026$0,4730$0,4760$0,4620 $0,4680$477,33K—-1.06%
16/02/2026$0,4720$0,4800$0,4610 $0,4740$985,22K—+0.42%
15/02/2026$0,4930$0,5710$0,4640 $0,4730$5,21M—-4.06%
14/02/2026$0,4680$0,4960$0,4650 $0,4900$571,99K—+4.70%
13/02/2026$0,4530$0,4720$0,4430 $0,4680$621,84K—+3.31%
12/02/2026$0,4340$0,4640$0,4330 $0,4520$750,30K—+4.15%
11/02/2026$0,4510$0,4520$0,4240 $0,4340$622,90K$35,10M-3.77%
10/02/2026$0,4660$0,4680$0,4460 $0,4510$290,87K—-3.22%
09/02/2026$0,4620$0,4710$0,4450 $0,4660$312,63K—+0.87%
08/02/2026$0,4810$0,4820$0,4550 $0,4610$314,10K—-4.16%
07/02/2026$0,4860$0,4870$0,4600 $0,4810$464,17K—-1.03%
06/02/2026$0,4360$0,4960$0,3940 $0,4860$1,39M—+11.47%
05/02/2026$0,5200$0,5260$0,4310 $0,4370$1,50M—-15.96%
04/02/2026$0,5260$0,5420$0,4970 $0,5200$1,07M—-1.14%
03/02/2026$0,5360$0,5460$0,5020 $0,5260$770,59K—-1.87%
02/02/2026$0,5180$0,5460$0,5010 $0,5350$591,76K$42,93M+3.28%
01/02/2026$0,5200$0,5480$0,5090 $0,5170$1,02M—-0.58%
31/01/2026$0,5770$0,5770$0,4690 $0,5190$1,04M—-10.05%
30/01/2026$0,5840$0,5880$0,5610 $0,5760$812,90K—-1.37%
29/01/2026$0,6400$0,6410$0,5720 $0,5830$698,97K—-8.91%
28/01/2026$0,6470$0,6480$0,6300 $0,6410$395,36K—-0.93%
27/01/2026$0,6330$0,6560$0,6210 $0,6460$1,04M—+2.05%
26/01/2026$0,6010$0,6420$0,5980 $0,6340$1,45M—+5.49%
25/01/2026$0,6250$0,6320$0,5840 $0,6010$779,20K—-3.84%
24/01/2026$0,6150$0,6320$0,6110 $0,6240$308,61K—+1.46%
23/01/2026$0,6090$0,6300$0,6060 $0,6140$398,70K—+0.82%
22/01/2026$0,6180$0,6310$0,5990 $0,6080$464,55K—-1.62%
21/01/2026$0,5990$0,6600$0,5940 $0,6170$1,72M—+3.01%
20/01/2026$0,6300$0,6340$0,5930 $0,5990$505,71K—-4.92%
19/01/2026$0,6470$0,6470$0,5870 $0,6300$940,75K$50,55M-2.63%
18/01/2026$0,6900$0,6940$0,6460 $0,6470$723,32K—-6.23%
17/01/2026$0,6830$0,7090$0,6720 $0,6890$725,82K—+0.88%
16/01/2026$0,6620$0,6830$0,6460 $0,6820$593,24K—+3.02%
15/01/2026$0,7030$0,7030$0,6510 $0,6620$885,55K—-5.83%
14/01/2026$0,6970$0,7500$0,6950 $0,7030$3,83M—+0.86%
13/01/2026$0,6390$0,7070$0,6380 $0,6960$759,82K—+8.92%
12/01/2026$0,6530$0,6660$0,6290 $0,6390$571,94K—-2.14%
11/01/2026$0,6590$0,6700$0,6440 $0,6530$425,01K—-0.91%
10/01/2026$0,6700$0,6790$0,6540 $0,6590$248,83K—-1.64%
09/01/2026$0,6620$0,6800$0,6530 $0,6690$616,13K—+1.06%
08/01/2026$0,6650$0,6730$0,6420 $0,6610$527,83K—-0.60%
07/01/2026$0,6940$0,6960$0,6570 $0,6640$546,74K—-4.32%
06/01/2026$0,6790$0,7050$0,6620 $0,6950$990,86K—+2.36%
05/01/2026$0,6580$0,7070$0,6450 $0,6790$3,74M$54,48M+3.19%
04/01/2026$0,6460$0,6680$0,6440 $0,6580$501,02K—+1.86%
03/01/2026$0,6450$0,6580$0,6330 $0,6460$514,41K—+0.16%
02/01/2026$0,6270$0,6450$0,6170 $0,6440$561,62K—+2.71%
01/01/2026$0,6000$0,6290$0,5920 $0,6280$339,19K—+4.67%
31/12/2025$0,6080$0,6240$0,5910 $0,6000$664,73K—-1.32%
30/12/2025$0,6010$0,6210$0,5920 $0,6080$847,38K—+1.16%
29/12/2025$0,6210$0,6330$0,5920 $0,6010$1,66M$48,22M-3.22%
28/12/2025$0,6040$0,7100$0,6040 $0,6210$6,77M—+2.81%
27/12/2025$0,5660$0,6080$0,5650 $0,6040$658,14K—+6.71%
26/12/2025$0,5720$0,5830$0,5630 $0,5660$308,44K—-1.05%
25/12/2025$0,5690$0,5850$0,5670 $0,5720$334,58K—+0.53%
24/12/2025$0,5750$0,5750$0,5570 $0,5690$240,97K—-1.04%
23/12/2025$0,5780$0,5810$0,5580 $0,5750$342,59K—-0.52%
22/12/2025$0,5710$0,5870$0,5640 $0,5790$424,07K$46,46M+1.40%
21/12/2025$0,5870$0,5900$0,5570 $0,5710$833,25K—-2.73%
20/12/2025$0,5730$0,6560$0,5680 $0,5870$3,42M—+2.44%
19/12/2025$0,5360$0,5760$0,5300 $0,5730$483,05K—+6.90%
18/12/2025$0,5470$0,5750$0,5230 $0,5360$822,03K—-2.01%
17/12/2025$0,5740$0,5830$0,5410 $0,5460$696,33K—-4.88%
16/12/2025$0,5730$0,5790$0,5610 $0,5750$436,10K—+0.35%
15/12/2025$0,5830$0,5990$0,5540 $0,5740$594,35K$46,06M-1.54%
14/12/2025$0,6080$0,6100$0,5770 $0,5830$772,47K—-4.11%
13/12/2025$0,6050$0,6130$0,6030 $0,6080$195,60K—+0.50%
12/12/2025$0,6180$0,6210$0,5890 $0,6040$433,26K—-2.27%
11/12/2025$0,6420$0,6420$0,5970 $0,6190$899,19K—-3.58%
10/12/2025$0,6770$0,6790$0,6410 $0,6420$499,46K—-5.17%
09/12/2025$0,6480$0,6870$0,6380 $0,6770$608,89K$54,32M+4.48%
08/12/2025$0,6360$0,6660$0,6330 $0,6480$596,50K$51,60M+1.89%
07/12/2025$0,6610$0,6640$0,6310 $0,6360$418,77K—-3.78%
06/12/2025$0,6500$0,6690$0,6410 $0,6610$319,14K—+1.69%
05/12/2025$0,6740$0,6920$0,6370 $0,6500$683,72K—-3.56%
04/12/2025$0,6940$0,7000$0,6590 $0,6730$707,53K—-3.03%
03/12/2025$0,6780$0,7140$0,6700 $0,6930$1,20M—+2.21%
02/12/2025$0,6660$0,6940$0,6560 $0,6770$790,00K$53,91M+1.65%
01/12/2025$0,7070$0,7100$0,6430 $0,6660$1,16M—-5.80%
30/11/2025$0,7190$0,7230$0,7040 $0,7060$454,93K—-1.81%
29/11/2025$0,7410$0,7670$0,7110 $0,7190$861,97K—-2.97%
28/11/2025$0,7580$0,7650$0,7300 $0,7420$1,05M—-2.11%
27/11/2025$0,7360$0,7880$0,7320 $0,7580$4,18M—+2.99%
26/11/2025$0,7040$0,7470$0,6830 $0,7370$1,21M—+4.69%
25/11/2025$0,6980$0,7070$0,6780 $0,7040$631,14K—+0.86%
24/11/2025$0,6790$0,7090$0,6660 $0,6980$720,57K$55,59M+2.80%
23/11/2025$0,6680$0,6910$0,6630 $0,6780$430,23K—+1.50%
22/11/2025$0,6880$0,6950$0,6540 $0,6680$981,46K—-2.91%
21/11/2025$0,6930$0,7130$0,6230 $0,6880$2,11M—-0.72%
20/11/2025$0,7060$0,7500$0,6650 $0,6920$1,30M$55,11M-1.98%
19/11/2025$0,7140$0,7230$0,6680 $0,7060$722,29K—-1.12%
18/11/2025$0,6950$0,7220$0,6840 $0,7130$798,23K—+2.59%
17/11/2025$0,7070$0,7290$0,6800 $0,6950$763,14K—-1.70%
16/11/2025$0,7260$0,7330$0,6840 $0,7070$754,11K—-2.62%
15/11/2025$0,7140$0,7370$0,7130 $0,7260$503,97K—+1.68%
14/11/2025$0,7430$0,7500$0,7030 $0,7150$965,72K—-3.77%
13/11/2025$0,7810$0,8020$0,7160 $0,7440$1,09M—-4.74%
12/11/2025$0,7920$0,8320$0,7690 $0,7800$861,79K—-1.52%
11/11/2025$0,8460$0,8590$0,7890 $0,7910$1,41M—-6.50%
10/11/2025$0,8290$0,8590$0,8170 $0,8450$1,19M—+1.93%
09/11/2025$0,8330$0,8580$0,7950 $0,8300$1,42M—-0.36%

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