Prezzi / Matchain / Storico prezzi Storico prezzi di Matchain (MAT)
Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di MAT. Mostrati gli ultimi 365 giorni.
Rendimenti mensili MATAnno Gen Feb Mar Apr Mag Giu Lug Ago Set Ott Nov Dic Anno intero 2026 -29% -50% -26% +8,0% +98% -32% -24% -2,7% +1,5% +2,1% -1,0% — -71% 2025 — — — — — — -39% +290% -41% -43% -42% -43% -74%
Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.
Scarica lo storico completo (CSV, si apre in Excel)
Data Apri Massimo Basso Chiudi Volume Capitalizzazione Variazione 02/11/2026 $0,03650 $0,03762 $0,03580
$0,03695 $38,94K $267,15K +1.23% 01/11/2026 $0,03731 $0,03819 $0,03600
$0,03650 $58,60K $263,90K -2.17% 31/10/2026 $0,03832 $0,03881 $0,03714
$0,03731 $59,63K $269,75K -2.64% 30/10/2026 $0,04045 $0,04114 $0,03760
$0,03832 $63,16K $277,05K -5.27% 29/10/2026 $0,04072 $0,04609 $0,03671
$0,04045 $68,25K $292,45K -0.66% 28/10/2026 $0,04065 $0,04459 $0,03858
$0,04072 $70,88K $294,41K +0.17% 27/10/2026 $0,04257 $0,04306 $0,03883
$0,04065 $59,25K $293,90K -4.51% 26/10/2026 $0,03643 $0,05266 $0,03631
$0,04257 $115,82K $307,78K +16.85% 25/10/2026 $0,04056 $0,04150 $0,03578
$0,03643 $79,77K $263,39K -10.18% 24/10/2026 $0,03662 $0,06210 $0,03474
$0,04056 $104,14K $293,25K +10.76% 23/10/2026 $0,03761 $0,04198 $0,03606
$0,03662 $72,08K $264,76K -2.63% 22/10/2026 $0,03693 $0,03999 $0,03682
$0,03761 $63,75K $271,92K +1.84% 21/10/2026 $0,04434 $0,04668 $0,03570
$0,03693 $83,88K $267,00K -16.71% 20/10/2026 $0,04535 $0,04940 $0,04316
$0,04434 $75,33K $320,58K -2.23% 19/10/2026 $0,05146 $0,05225 $0,04500
$0,04535 $72,28K $327,88K -11.87% 18/10/2026 $0,04944 $0,05416 $0,04540
$0,05146 $75,31K $372,06K +4.09% 17/10/2026 $0,05435 $0,05628 $0,04521
$0,04944 $74,13K $357,45K -9.03% 16/10/2026 $0,06610 $0,06620 $0,05169
$0,05435 $91,94K $392,95K -17.78% 15/10/2026 $0,06500 $0,08000 $0,05814
$0,06610 $115,29K $477,90K +1.69% 14/10/2026 $0,08047 $0,08900 $0,05796
$0,06500 $121,90K $469,95K -19.22% 13/10/2026 $0,05369 $0,09199 $0,04587
$0,08047 $212,72K $581,80K +49.88% 12/10/2026 $0,03835 $0,06603 $0,03830
$0,05369 $185,37K $388,18K +40.00% 11/10/2026 $0,03621 $0,04498 $0,03600
$0,03835 $69,73K $277,27K +5.91% 10/10/2026 $0,03709 $0,03869 $0,03610
$0,03621 $64,63K $261,80K -2.37% 09/10/2026 $0,03624 $0,03869 $0,03493
$0,03709 $67,07K $268,16K +2.35% 08/10/2026 $0,03591 $0,03979 $0,03553
$0,03624 $63,09K $262,02K +0.92% 07/10/2026 $0,03504 $0,04495 $0,03373
$0,03591 $73,87K $259,63K +2.48% 06/10/2026 $0,03396 $0,03531 $0,03385
$0,03504 $58,71K $253,34K +3.18% 05/10/2026 $0,03393 $0,03450 $0,03201
$0,03396 $65,68K $245,53K +0.09% 04/10/2026 $0,03560 $0,03608 $0,03304
$0,03393 $58,84K $245,31K -4.69% 03/10/2026 $0,03737 $0,03748 $0,03505
$0,03560 $61,40K $257,39K -4.74% 02/10/2026 $0,03803 $0,03818 $0,03650
$0,03737 $63,08K $270,19K -1.74% 01/10/2026 $0,03655 $0,03818 $0,03522
$0,03803 $61,75K — +4.05% 30/09/2026 $0,03656 $0,03750 $0,03429
$0,03655 $62,24K — -0.03% 29/09/2026 $0,03553 $0,03950 $0,03522
$0,03656 $63,94K — +2.90% 28/09/2026 $0,03782 $0,03829 $0,03551
$0,03553 $57,35K — -6.05% 27/09/2026 $0,03994 $0,04029 $0,03679
$0,03782 $60,99K — -5.31% 26/09/2026 $0,03791 $0,04125 $0,03748
$0,03994 $62,89K — +5.35% 25/09/2026 $0,03809 $0,03915 $0,03670
$0,03791 $57,42K — -0.47% 24/09/2026 $0,03674 $0,03849 $0,03600
$0,03809 $61,73K — +3.67% 23/09/2026 $0,03771 $0,03825 $0,03654
$0,03674 $63,68K — -2.57% 22/09/2026 $0,03657 $0,03818 $0,03585
$0,03771 $66,15K — +3.12% 21/09/2026 $0,03630 $0,03880 $0,03572
$0,03657 $65,09K — +0.74% 20/09/2026 $0,03681 $0,03708 $0,03532
$0,03630 $60,01K — -1.39% 19/09/2026 $0,03591 $0,03752 $0,03530
$0,03681 $67,21K — +2.51% 18/09/2026 $0,03578 $0,03759 $0,03542
$0,03591 $58,97K — +0.36% 17/09/2026 $0,03517 $0,03697 $0,03486
$0,03578 $59,92K — +1.73% 16/09/2026 $0,03499 $0,03673 $0,03447
$0,03517 $58,60K — +0.51% 15/09/2026 $0,03725 $0,03769 $0,03469
$0,03499 $59,87K — -6.07% 14/09/2026 $0,03474 $0,04041 $0,03401
$0,03725 $75,49K — +7.23% 13/09/2026 $0,03463 $0,03669 $0,03432
$0,03474 $63,29K — +0.32% 12/09/2026 $0,03531 $0,03547 $0,03410
$0,03463 $60,87K — -1.93% 11/09/2026 $0,03595 $0,03619 $0,03477
$0,03531 $60,87K — -1.78% 10/09/2026 $0,03489 $0,03609 $0,03442
$0,03595 $63,30K — +3.04% 09/09/2026 $0,03762 $0,03919 $0,03362
$0,03489 $65,44K — -7.26% 08/09/2026 $0,03680 $0,03801 $0,03346
$0,03762 $67,61K — +2.23% 07/09/2026 $0,03775 $0,03789 $0,03661
$0,03680 $56,10K — -2.52% 06/09/2026 $0,03952 $0,03988 $0,03739
$0,03775 $57,46K — -4.48% 05/09/2026 $0,03940 $0,04195 $0,03885
$0,03952 $63,68K — +0.30% 04/09/2026 $0,03619 $0,04379 $0,03411
$0,03940 $70,27K — +8.87% 03/09/2026 $0,03527 $0,03755 $0,03464
$0,03619 $61,84K — +2.61% 02/09/2026 $0,03567 $0,03644 $0,03466
$0,03527 $68,50K — -1.12% 01/09/2026 $0,03601 $0,03610 $0,03502
$0,03567 $68,83K — -0.94% 31/08/2026 $0,03656 $0,03889 $0,03551
$0,03601 $67,37K — -1.50% 30/08/2026 $0,03652 $0,03702 $0,03553
$0,03656 $67,30K — +0.11% 29/08/2026 $0,03711 $0,03738 $0,03611
$0,03652 $71,86K — -1.59% 28/08/2026 $0,03709 $0,03872 $0,03630
$0,03711 $65,69K — +0.05% 27/08/2026 $0,03922 $0,03938 $0,03597
$0,03709 $75,74K — -5.43% 26/08/2026 $0,03923 $0,04049 $0,03829
$0,03922 $76,94K — -0.03% 25/08/2026 $0,03994 $0,04264 $0,03842
$0,03923 $68,12K — -1.78% 24/08/2026 $0,03762 $0,04319 $0,03724
$0,03994 $92,10K — +6.17% 23/08/2026 $0,03642 $0,06500 $0,03544
$0,03762 $149,20K — +3.29% 22/08/2026 $0,03500 $0,03694 $0,03473
$0,03642 $65,50K — +4.06% 21/08/2026 $0,03613 $0,03722 $0,03445
$0,03500 $64,95K — -3.13% 20/08/2026 $0,03509 $0,03773 $0,03473
$0,03613 $73,77K — +2.96% 19/08/2026 $0,03415 $0,03609 $0,03398
$0,03509 $65,66K — +2.75% 18/08/2026 $0,03435 $0,03466 $0,03398
$0,03415 $56,46K — -0.58% 17/08/2026 $0,03473 $0,03495 $0,03423
$0,03435 $54,24K — -1.09% 16/08/2026 $0,03313 $0,04357 $0,03145
$0,03473 $63,01K — +4.83% 15/08/2026 $0,03293 $0,03380 $0,03281
$0,03313 $59,77K — +0.61% 14/08/2026 $0,03368 $0,03407 $0,03261
$0,03293 $54,54K — -2.23% 13/08/2026 $0,03607 $0,03691 $0,03310
$0,03368 $59,16K — -6.63% 12/08/2026 $0,03663 $0,04215 $0,03524
$0,03607 $63,95K — -1.53% 11/08/2026 $0,03789 $0,03798 $0,03613
$0,03663 $58,18K — -3.33% 10/08/2026 $0,03706 $0,03800 $0,03617
$0,03789 $54,67K — +2.24% 09/08/2026 $0,03762 $0,03800 $0,03673
$0,03706 $55,06K — -1.49% 08/08/2026 $0,03741 $0,03805 $0,03685
$0,03762 $56,81K — +0.56% 07/08/2026 $0,03912 $0,04029 $0,03734
$0,03741 $57,79K — -4.37% 06/08/2026 $0,03605 $0,04490 $0,03428
$0,03912 $62,41K — +8.52% 05/08/2026 $0,03730 $0,03770 $0,03530
$0,03605 $57,03K — -3.35% 04/08/2026 $0,03885 $0,03916 $0,03730
$0,03730 $55,75K — -3.99% 03/08/2026 $0,03832 $0,03901 $0,03800
$0,03885 $55,29K — +1.38% 02/08/2026 $0,03898 $0,03993 $0,03816
$0,03832 $56,11K — -1.69% 01/08/2026 $0,03702 $0,04100 $0,03673
$0,03898 $58,85K — +5.29% 31/07/2026 $0,03460 $0,03737 $0,03456
$0,03702 $55,65K — +6.99% 30/07/2026 $0,03621 $0,03752 $0,03349
$0,03460 $55,42K — -4.45% 29/07/2026 $0,03566 $0,03703 $0,03387
$0,03621 $56,05K — +1.54% 28/07/2026 $0,03825 $0,04132 $0,03479
$0,03566 $58,25K — -6.77% 27/07/2026 $0,04001 $0,04045 $0,03794
$0,03825 $57,42K — -4.40% 26/07/2026 $0,04166 $0,04279 $0,03995
$0,04001 $58,64K — -3.96% 25/07/2026 $0,04168 $0,04295 $0,04113
$0,04166 $53,74K — -0.05% 24/07/2026 $0,04222 $0,04460 $0,04118
$0,04168 $55,85K — -1.28% 23/07/2026 $0,04112 $0,04855 $0,03927
$0,04222 $67,80K — +2.68% 22/07/2026 $0,04055 $0,04135 $0,03902
$0,04112 $58,59K — +1.41% 21/07/2026 $0,04343 $0,04343 $0,04039
$0,04055 $60,49K — -6.63% 20/07/2026 $0,04282 $0,04411 $0,04054
$0,04343 $63,81K — +1.42% 19/07/2026 $0,04295 $0,04434 $0,04120
$0,04282 $57,40K — -0.30% 18/07/2026 $0,04652 $0,04862 $0,04031
$0,04295 $61,48K — -7.67% 17/07/2026 $0,04760 $0,05443 $0,04575
$0,04652 $58,20K — -2.27% 16/07/2026 $0,04968 $0,04979 $0,04544
$0,04760 $58,84K — -4.19% 15/07/2026 $0,05118 $0,05367 $0,04591
$0,04968 $61,45K — -2.93% 14/07/2026 $0,05575 $0,05708 $0,05081
$0,05118 $56,39K — -8.20% 13/07/2026 $0,06080 $0,06132 $0,05477
$0,05575 $61,51K — -8.31% 12/07/2026 $0,06475 $0,06780 $0,05801
$0,06080 $58,31K — -6.10% 11/07/2026 $0,06322 $0,06600 $0,06065
$0,06475 $60,39K — +2.42% 10/07/2026 $0,06234 $0,06711 $0,06000
$0,06322 $59,07K — +1.41% 09/07/2026 $0,05391 $0,07299 $0,05194
$0,06234 $73,47K — +15.64% 08/07/2026 $0,04964 $0,06300 $0,04907
$0,05391 $71,11K — +8.60% 07/07/2026 $0,05460 $0,06060 $0,04740
$0,04964 $67,98K — -9.08% 06/07/2026 $0,04585 $0,07499 $0,04576
$0,05460 $91,07K — +19.08% 05/07/2026 $0,04724 $0,05148 $0,04447
$0,04585 $54,95K — -2.94% 04/07/2026 $0,04730 $0,06372 $0,04607
$0,04724 $67,23K — -0.13% 03/07/2026 $0,04731 $0,04827 $0,04280
$0,04730 $59,27K — -0.02% 02/07/2026 $0,05025 $0,05136 $0,04569
$0,04731 $55,46K — -5.85% 01/07/2026 $0,04891 $0,05465 $0,04431
$0,05025 $61,79K — +2.74% 30/06/2026 $0,05356 $0,05818 $0,04187
$0,04891 $66,16K — -8.68% 29/06/2026 $0,05426 $0,05534 $0,05042
$0,05356 $57,34K — -1.29% 28/06/2026 $0,05503 $0,05525 $0,05280
$0,05426 $55,92K — -1.40% 27/06/2026 $0,05866 $0,06500 $0,05450
$0,05503 $62,92K — -6.19% 26/06/2026 $0,05710 $0,06011 $0,05186
$0,05866 $60,19K — +2.73% 25/06/2026 $0,06282 $0,06339 $0,05619
$0,05710 $59,98K — -9.11% 24/06/2026 $0,06295 $0,06449 $0,05834
$0,06282 $61,65K — -0.21% 23/06/2026 $0,06186 $0,06849 $0,06095
$0,06295 $58,20K — +1.76% 22/06/2026 $0,06399 $0,06850 $0,06146
$0,06186 $57,24K — -3.33% 21/06/2026 $0,06282 $0,06930 $0,06024
$0,06399 $61,55K — +1.86% 20/06/2026 $0,06322 $0,06479 $0,06088
$0,06282 $57,28K — -0.63% 19/06/2026 $0,06634 $0,06855 $0,05951
$0,06322 $57,90K — -4.70% 18/06/2026 $0,06422 $0,07733 $0,06330
$0,06634 $73,72K — +3.30% 17/06/2026 $0,06475 $0,06599 $0,06203
$0,06422 $59,06K — -0.82% 16/06/2026 $0,06150 $0,06475 $0,05920
$0,06475 $60,28K — +5.28% 15/06/2026 $0,06612 $0,06765 $0,05986
$0,06150 $65,72K — -6.99% 14/06/2026 $0,06369 $0,06646 $0,05990
$0,06612 $59,20K — +3.82% 13/06/2026 $0,06979 $0,07014 $0,06050
$0,06369 $67,09K — -8.74% 12/06/2026 $0,06770 $0,07165 $0,06666
$0,06979 $56,56K — +3.09% 11/06/2026 $0,06716 $0,06869 $0,06488
$0,06770 $61,19K — +0.80% 10/06/2026 $0,06841 $0,07152 $0,06617
$0,06716 $59,97K — -1.83% 09/06/2026 $0,06869 $0,07379 $0,06554
$0,06841 $57,81K — -0.41% 08/06/2026 $0,07298 $0,07549 $0,06823
$0,06869 $59,52K — -5.88% 07/06/2026 $0,06758 $0,08025 $0,06758
$0,07298 $67,09K — +7.99% 06/06/2026 $0,05830 $0,08724 $0,05814
$0,06758 $90,67K — +15.92% 05/06/2026 $0,05712 $0,06503 $0,05596
$0,05830 $65,46K — +2.07% 04/06/2026 $0,06841 $0,06856 $0,05551
$0,05712 $67,58K — -16.50% 03/06/2026 $0,06513 $0,07180 $0,06395
$0,06841 $57,98K — +5.04% 02/06/2026 $0,07131 $0,07423 $0,06367
$0,06513 $67,72K — -8.67% 01/06/2026 $0,07170 $0,07493 $0,06484
$0,07131 $73,66K — -0.54% 31/05/2026 $0,08792 $0,1051 $0,06100
$0,07170 $146,32K — -18.45% 30/05/2026 $0,09841 $0,1013 $0,07902
$0,08792 $73,26K — -10.66% 29/05/2026 $0,09053 $0,1170 $0,08466
$0,09841 $89,10K — +8.70% 28/05/2026 $0,09080 $0,09511 $0,08420
$0,09053 $72,76K — -0.30% 27/05/2026 $0,08967 $0,09500 $0,08750
$0,09080 $64,84K — +1.26% 26/05/2026 $0,09021 $0,09517 $0,08577
$0,08967 $91,56K — -0.60% 25/05/2026 $0,09184 $0,1100 $0,08796
$0,09021 $101,93K — -1.77% 24/05/2026 $0,09278 $0,09346 $0,08520
$0,09184 $71,78K — -1.01% 23/05/2026 $0,08763 $0,1132 $0,08486
$0,09278 $102,23K — +5.88% 22/05/2026 $0,08887 $0,09000 $0,08064
$0,08763 $78,89K — -1.40% 21/05/2026 $0,07968 $0,1028 $0,07718
$0,08887 $105,66K — +11.53% 20/05/2026 $0,08764 $0,09281 $0,07800
$0,07968 $76,31K — -9.08% 19/05/2026 $0,09440 $0,1064 $0,08477
$0,08764 $94,98K — -7.16% 18/05/2026 $0,1126 $0,1304 $0,09122
$0,09440 $134,46K — -16.16% 17/05/2026 $0,08191 $0,1394 $0,07531
$0,1126 $160,26K — +37.47% 16/05/2026 $0,08893 $0,09000 $0,07481
$0,08191 $96,94K — -7.89% 15/05/2026 $0,1061 $0,1108 $0,08543
$0,08893 $100,99K — -16.17% 14/05/2026 $0,1670 $0,1806 $0,08808
$0,1061 $205,43K — -36.49% 13/05/2026 $0,08864 $0,2164 $0,08864
$0,1670 $582,92K — +88.43% 12/05/2026 $0,03596 $0,09870 $0,03549
$0,08864 $143,00K — +146.50% 11/05/2026 $0,03629 $0,03719 $0,03563
$0,03596 $53,88K — -0.91% 10/05/2026 $0,03530 $0,03795 $0,03472
$0,03629 $58,43K — +2.80% 09/05/2026 $0,03604 $0,03832 $0,03337
$0,03530 $59,40K — -2.05% 08/05/2026 $0,03608 $0,03698 $0,03492
$0,03604 $53,78K — -0.11% 07/05/2026 $0,03544 $0,03625 $0,03376
$0,03608 $56,38K — +1.81% 06/05/2026 $0,03692 $0,03700 $0,03397
$0,03544 $55,96K — -4.01% 05/05/2026 $0,03766 $0,03786 $0,03554
$0,03692 $55,84K — -1.96% 04/05/2026 $0,03652 $0,03843 $0,03598
$0,03766 $56,48K — +3.12% 03/05/2026 $0,03795 $0,03802 $0,03523
$0,03652 $56,61K — -3.77% 02/05/2026 $0,03689 $0,03843 $0,03686
$0,03795 $55,11K — +2.87% 01/05/2026 $0,03614 $0,03742 $0,03494
$0,03689 $55,68K — +2.08% 30/04/2026 $0,03786 $0,03786 $0,03601
$0,03614 $56,85K — -4.54% 29/04/2026 $0,03908 $0,04096 $0,03627
$0,03786 $56,60K — -3.12% 28/04/2026 $0,03624 $0,03962 $0,03619
$0,03908 $54,24K — +7.84% 27/04/2026 $0,03861 $0,03881 $0,03459
$0,03624 $54,15K — -6.14% 26/04/2026 $0,03814 $0,03918 $0,03760
$0,03861 $53,41K — +1.23% 25/04/2026 $0,03700 $0,03920 $0,03600
$0,03814 $55,51K — +3.08% 24/04/2026 $0,03842 $0,03904 $0,03515
$0,03700 $57,58K — -3.70% 23/04/2026 $0,04084 $0,04383 $0,03828
$0,03842 $56,78K — -5.93% 22/04/2026 $0,04049 $0,04174 $0,03973
$0,04084 $53,99K — +0.86% 21/04/2026 $0,04124 $0,04228 $0,04031
$0,04049 $54,95K — -1.82% 20/04/2026 $0,04094 $0,04141 $0,04018
$0,04124 $54,60K — +0.73% 19/04/2026 $0,04189 $0,04201 $0,03989
$0,04094 $57,93K — -2.27% 18/04/2026 $0,04517 $0,04782 $0,04067
$0,04189 $58,81K — -7.26% 17/04/2026 $0,04364 $0,04699 $0,04211
$0,04517 $65,19K — +3.51% 16/04/2026 $0,04504 $0,04507 $0,04170
$0,04364 $58,38K — -3.11% 15/04/2026 $0,04705 $0,04782 $0,04321
$0,04504 $57,29K — -4.27% 14/04/2026 $0,04625 $0,04767 $0,04006
$0,04705 $63,10K — +1.73% 13/04/2026 $0,04393 $0,05000 $0,04033
$0,04625 $61,28K — +5.28% 12/04/2026 $0,03927 $0,04453 $0,03851
$0,04393 $57,23K — +11.87% 11/04/2026 $0,04041 $0,04044 $0,03803
$0,03927 $57,90K — -2.82% 10/04/2026 $0,04150 $0,04502 $0,04025
$0,04041 $54,36K — -2.63% 09/04/2026 $0,04438 $0,04516 $0,04095
$0,04150 $59,25K — -6.49% 08/04/2026 $0,04919 $0,05115 $0,04381
$0,04438 $63,28K — -9.78% 07/04/2026 $0,04006 $0,06213 $0,04003
$0,04919 $75,51K — +22.79% 06/04/2026 $0,03985 $0,04153 $0,03950
$0,04006 $56,69K — +0.53% 05/04/2026 $0,03828 $0,04221 $0,03762
$0,03985 $64,47K — +4.10% 04/04/2026 $0,03867 $0,03971 $0,03700
$0,03828 $57,87K — -1.01% 03/04/2026 $0,04113 $0,04114 $0,03452
$0,03867 $61,67K — -5.98% 02/04/2026 $0,03356 $0,04406 $0,03323
$0,04113 $63,36K — +22.56% 01/04/2026 $0,03346 $0,03423 $0,03302
$0,03356 $53,03K — +0.30% 31/03/2026 $0,03320 $0,03377 $0,03225
$0,03346 $57,97K — +0.78% 30/03/2026 $0,03318 $0,03421 $0,03287
$0,03320 $54,98K — +0.06% 29/03/2026 $0,03570 $0,03713 $0,03293
$0,03318 $55,85K — -7.06% 28/03/2026 $0,03734 $0,03738 $0,03486
$0,03570 $52,87K — -4.39% 27/03/2026 $0,03818 $0,03856 $0,03621
$0,03734 $55,97K — -2.20% 26/03/2026 $0,03951 $0,04082 $0,03808
$0,03818 $53,75K — -3.37% 25/03/2026 $0,04047 $0,04118 $0,03653
$0,03951 $61,59K — -2.37% 24/03/2026 $0,03181 $0,04890 $0,03134
$0,04047 $77,17K — +27.22% 23/03/2026 $0,03234 $0,03248 $0,03147
$0,03181 $54,29K — -1.64% 22/03/2026 $0,03374 $0,03390 $0,03192
$0,03234 $54,20K — -4.15% 21/03/2026 $0,03226 $0,03400 $0,03215
$0,03374 $56,27K — +4.59% 20/03/2026 $0,03183 $0,03322 $0,03116
$0,03226 $55,28K — +1.35% 19/03/2026 $0,03245 $0,03343 $0,03067
$0,03183 $57,74K — -1.91% 18/03/2026 $0,03443 $0,03447 $0,03222
$0,03245 $58,05K — -5.75% 17/03/2026 $0,03480 $0,03480 $0,03364
$0,03443 $55,80K — -1.06% 16/03/2026 $0,03937 $0,03978 $0,03410
$0,03480 $64,40K — -11.61% 15/03/2026 $0,03865 $0,03963 $0,03847
$0,03937 $55,71K — +1.86% 14/03/2026 $0,03951 $0,04000 $0,03837
$0,03865 $55,24K — -2.18% 13/03/2026 $0,04012 $0,04257 $0,03939
$0,03951 $56,67K — -1.52% 12/03/2026 $0,04016 $0,04056 $0,03971
$0,04012 $54,47K — -0.10% 11/03/2026 $0,04150 $0,04158 $0,03991
$0,04016 $59,38K — -3.23% 10/03/2026 $0,04101 $0,04202 $0,04009
$0,04150 $58,59K — +1.19% 09/03/2026 $0,03979 $0,04267 $0,03968
$0,04101 $59,52K — +3.07% 08/03/2026 $0,03872 $0,04096 $0,03777
$0,03979 $57,37K — +2.76% 07/03/2026 $0,03878 $0,03918 $0,03860
$0,03872 $54,94K — -0.15% 06/03/2026 $0,03899 $0,03965 $0,03874
$0,03878 $56,65K — -0.54% 05/03/2026 $0,03970 $0,04019 $0,03820
$0,03899 $54,91K — -1.79% 04/03/2026 $0,03667 $0,04144 $0,03652
$0,03970 $57,94K — +8.26% 03/03/2026 $0,03792 $0,03808 $0,03587
$0,03667 $57,74K — -3.30% 02/03/2026 $0,03906 $0,03909 $0,03712
$0,03792 $56,93K — -2.92% 01/03/2026 $0,04507 $0,04554 $0,03695
$0,03906 $70,40K — -13.33% 28/02/2026 $0,04455 $0,04546 $0,04344
$0,04507 $57,65K — +1.17% 27/02/2026 $0,04507 $0,04601 $0,04401
$0,04455 $52,67K — -1.15% 26/02/2026 $0,04471 $0,04546 $0,04389
$0,04507 $53,11K — +0.81% 25/02/2026 $0,04498 $0,04620 $0,04410
$0,04471 $55,95K — -0.60% 24/02/2026 $0,04647 $0,04719 $0,04455
$0,04498 $55,86K — -3.21% 23/02/2026 $0,04877 $0,04885 $0,04537
$0,04647 $57,48K — -4.72% 22/02/2026 $0,04825 $0,04981 $0,04800
$0,04877 $58,45K — +1.08% 21/02/2026 $0,04980 $0,04983 $0,04776
$0,04825 $55,97K — -3.11% 20/02/2026 $0,05157 $0,05167 $0,04830
$0,04980 $59,30K — -3.43% 19/02/2026 $0,05183 $0,05268 $0,05100
$0,05157 $55,72K — -0.50% 18/02/2026 $0,05333 $0,05347 $0,05023
$0,05183 $54,25K — -2.81% 17/02/2026 $0,05152 $0,05576 $0,05073
$0,05333 $59,10K — +3.51% 16/02/2026 $0,05156 $0,05339 $0,04906
$0,05152 $57,95K — -0.08% 15/02/2026 $0,05301 $0,05609 $0,05072
$0,05156 $57,68K — -2.74% 14/02/2026 $0,05176 $0,05381 $0,04873
$0,05301 $68,70K — +2.41% 13/02/2026 $0,06000 $0,06031 $0,05065
$0,05176 $62,70K — -13.73% 12/02/2026 $0,06696 $0,06728 $0,05988
$0,06000 $68,94K — -10.39% 11/02/2026 $0,07596 $0,07618 $0,06104
$0,06696 $72,70K — -11.85% 10/02/2026 $0,07681 $0,07715 $0,07194
$0,07596 $61,21K — -1.11% 09/02/2026 $0,07584 $0,07806 $0,07520
$0,07681 $58,32K — +1.28% 08/02/2026 $0,07688 $0,07832 $0,07212
$0,07584 $55,86K — -1.35% 07/02/2026 $0,08799 $0,08812 $0,07603
$0,07688 $64,32K — -12.63% 06/02/2026 $0,08855 $0,09600 $0,08346
$0,08799 $60,77K — -0.63% 05/02/2026 $0,08355 $0,09527 $0,08026
$0,08855 $65,00K — +5.98% 04/02/2026 $0,07923 $0,08476 $0,07888
$0,08355 $56,39K — +5.45% 03/02/2026 $0,07933 $0,08333 $0,07747
$0,07923 $58,27K — -0.13% 02/02/2026 $0,08005 $0,08180 $0,07807
$0,07933 $60,26K — -0.90% 01/02/2026 $0,08974 $0,09050 $0,08000
$0,08005 $62,24K — -10.80% 31/01/2026 $0,09270 $0,09540 $0,08803
$0,08974 $58,71K — -3.19% 30/01/2026 $0,09450 $0,09550 $0,09091
$0,09270 $62,54K — -1.90% 29/01/2026 $0,1017 $0,1027 $0,09270
$0,09450 $61,59K — -7.08% 28/01/2026 $0,1057 $0,1068 $0,1010
$0,1017 $53,95K — -3.78% 27/01/2026 $0,1084 $0,1141 $0,1051
$0,1057 $63,32K — -2.49% 26/01/2026 $0,1092 $0,1099 $0,1068
$0,1084 $58,14K — -0.73% 25/01/2026 $0,1067 $0,1099 $0,1060
$0,1092 $54,82K — +2.34% 24/01/2026 $0,1104 $0,1124 $0,1047
$0,1067 $58,88K — -3.35% 23/01/2026 $0,1122 $0,1145 $0,1086
$0,1104 $60,76K — -1.60% 22/01/2026 $0,1119 $0,1183 $0,1106
$0,1122 $55,09K — +0.27% 21/01/2026 $0,1144 $0,1152 $0,1077
$0,1119 $62,49K — -2.19% 20/01/2026 $0,1208 $0,1219 $0,1129
$0,1144 $63,57K — -5.30% 19/01/2026 $0,1215 $0,1234 $0,1128
$0,1208 $79,72K — -0.58% 18/01/2026 $0,1180 $0,1312 $0,1119
$0,1215 $79,25K — +2.97% 17/01/2026 $0,1138 $0,1211 $0,1116
$0,1180 $62,09K — +3.69% 16/01/2026 $0,1226 $0,1237 $0,1000
$0,1138 $68,13K — -7.18% 15/01/2026 $0,1340 $0,1352 $0,1200
$0,1226 $70,09K — -8.51% 14/01/2026 $0,1316 $0,1371 $0,1293
$0,1340 $65,73K — +1.82% 13/01/2026 $0,1361 $0,1418 $0,1293
$0,1316 $67,69K — -3.31% 12/01/2026 $0,1378 $0,1388 $0,1334
$0,1361 $53,91K — -1.23% 11/01/2026 $0,1354 $0,1400 $0,1349
$0,1378 $61,17K — +1.77% 10/01/2026 $0,1412 $0,1450 $0,1334
$0,1354 $66,12K — -4.11% 09/01/2026 $0,1387 $0,1634 $0,1367
$0,1412 $84,27K — +1.80% 08/01/2026 $0,1333 $0,1515 $0,1294
$0,1387 $81,80K — +4.05% 07/01/2026 $0,1251 $0,1358 $0,1250
$0,1333 $66,41K — +6.55% 06/01/2026 $0,1301 $0,1309 $0,1240
$0,1251 $57,67K — -3.84% 05/01/2026 $0,1289 $0,1327 $0,1264
$0,1301 $60,21K — +0.93% 04/01/2026 $0,1307 $0,1337 $0,1274
$0,1289 $58,28K — -1.38% 03/01/2026 $0,1391 $0,1439 $0,1297
$0,1307 $66,68K — -6.04% 02/01/2026 $0,1321 $0,1556 $0,1220
$0,1391 $81,11K — +5.30% 01/01/2026 $0,1265 $0,1482 $0,1258
$0,1321 $83,31K — +4.43% 31/12/2025 $0,1251 $0,1315 $0,1220
$0,1265 $61,68K — +1.12% 30/12/2025 $0,1295 $0,1309 $0,1228
$0,1251 $61,41K — -3.40% 29/12/2025 $0,1316 $0,1420 $0,1283
$0,1295 $65,54K — -1.60% 28/12/2025 $0,1275 $0,1505 $0,1259
$0,1316 $62,54K — +3.22% 27/12/2025 $0,1298 $0,1326 $0,1265
$0,1275 $62,37K — -1.77% 26/12/2025 $0,1311 $0,1315 $0,1250
$0,1298 $61,20K — -0.99% 25/12/2025 $0,1347 $0,1348 $0,1266
$0,1311 $63,74K — -2.67% 24/12/2025 $0,1373 $0,1388 $0,1338
$0,1347 $60,39K — -1.89% 23/12/2025 $0,1388 $0,1410 $0,1365
$0,1373 $61,83K — -1.08% 22/12/2025 $0,1399 $0,1433 $0,1365
$0,1388 $64,07K — -0.79% 21/12/2025 $0,1435 $0,1445 $0,1377
$0,1399 $60,59K — -2.51% 20/12/2025 $0,1431 $0,1450 $0,1418
$0,1435 $57,10K — +0.28% 19/12/2025 $0,1441 $0,1450 $0,1395
$0,1431 $61,78K — -0.69% 18/12/2025 $0,1459 $0,1491 $0,1426
$0,1441 $60,94K — -1.23% 17/12/2025 $0,1459 $0,1520 $0,1424
$0,1459 $64,66K — +0.00% 16/12/2025 $0,1408 $0,1471 $0,1392
$0,1459 $58,85K — +3.62% 15/12/2025 $0,1563 $0,1603 $0,1358
$0,1408 $69,35K — -9.92% 14/12/2025 $0,1658 $0,1683 $0,1506
$0,1563 $77,83K — -5.73% 13/12/2025 $0,1403 $0,1861 $0,1397
$0,1658 $112,80K — +18.18% 12/12/2025 $0,1437 $0,1490 $0,1370
$0,1403 $59,97K — -2.37% 11/12/2025 $0,1514 $0,1515 $0,1382
$0,1437 $60,49K — -5.09% 10/12/2025 $0,1436 $0,1546 $0,1432
$0,1514 $131,29K — +5.43% 09/12/2025 $0,1635 $0,1696 $0,1396
$0,1436 $89,46K — -12.17% 08/12/2025 $0,1559 $0,2158 $0,1551
$0,1635 $127,80K — +4.87% 07/12/2025 $0,1546 $0,1631 $0,1495
$0,1559 $68,44K — +0.84% 06/12/2025 $0,1619 $0,1623 $0,1538
$0,1546 $67,50K — -4.51% 05/12/2025 $0,1920 $0,1924 $0,1600
$0,1619 $71,60K — -15.68% 04/12/2025 $0,1966 $0,1981 $0,1887
$0,1920 $65,70K — -2.34% 03/12/2025 $0,2033 $0,2152 $0,1837
$0,1966 $79,01K — -3.30% 02/12/2025 $0,1996 $0,2057 $0,1908
$0,2033 $67,90K — +1.85% 01/12/2025 $0,2229 $0,2236 $0,1884
$0,1996 $82,37K — -10.45% 30/11/2025 $0,2241 $0,2803 $0,2182
$0,2229 $105,69K — -0.54% 29/11/2025 $0,2313 $0,2386 $0,2190
$0,2241 $78,51K — -3.11% 28/11/2025 $0,2540 $0,3400 $0,2229
$0,2313 $120,21K — -8.94% 27/11/2025 $0,2099 $0,3132 $0,2099
$0,2540 $179,15K — +21.01% 26/11/2025 $0,2426 $0,2452 $0,2053
$0,2099 $93,82K — -13.48% 25/11/2025 $0,2264 $0,2429 $0,2204
$0,2426 $86,92K — +7.16% 24/11/2025 $0,2405 $0,2423 $0,2253
$0,2264 $69,18K — -5.86% 23/11/2025 $0,2491 $0,2497 $0,2373
$0,2405 $64,55K — -3.45% 22/11/2025 $0,2576 $0,2587 $0,2467
$0,2491 $66,26K — -3.30% 21/11/2025 $0,2624 $0,2626 $0,2506
$0,2576 $66,35K — -1.83% 20/11/2025 $0,2661 $0,2868 $0,2608
$0,2624 $67,05K — -1.39% 19/11/2025 $0,3031 $0,3044 $0,2614
$0,2661 $93,35K — -12.21% 18/11/2025 $0,2597 $0,3182 $0,2500
$0,3031 $98,39K — +16.71% 17/11/2025 $0,2811 $0,2873 $0,2500
$0,2597 $83,12K — -7.61% 16/11/2025 $0,3009 $0,3013 $0,2743
$0,2811 $68,84K — -6.58% 15/11/2025 $0,2936 $0,3018 $0,2795
$0,3009 $74,94K — +2.49% 14/11/2025 $0,2906 $0,3023 $0,2718
$0,2936 $80,02K — +1.03% 13/11/2025 $0,2955 $0,3122 $0,2903
$0,2906 $80,49K — -1.66% 12/11/2025 $0,2920 $0,3139 $0,2839
$0,2955 $83,15K — +1.20% 11/11/2025 $0,3012 $0,3057 $0,2909
$0,2920 $66,05K — -3.05% 10/11/2025 $0,2984 $0,3161 $0,2944
$0,3012 $84,59K — +0.94% 09/11/2025 $0,3007 $0,3174 $0,2901
$0,2984 $89,48K — -0.76% 08/11/2025 $0,3228 $0,3348 $0,2958
$0,3007 $107,47K — -6.85% 07/11/2025 $0,2962 $0,3335 $0,2916
$0,3228 $95,32K — +8.98% 06/11/2025 $0,2993 $0,3423 $0,2755
$0,2962 $134,61K — -1.04% 05/11/2025 $0,3059 $0,3343 $0,2692
$0,2993 $221,51K — -2.16% 04/11/2025 $0,3547 $0,3776 $0,2891
$0,3059 $197,74K — -13.76%
Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.
Scansiona con il telefono per scaricare l'app