CoinXview PortafoglioApp
IT
Coin: 1243Exchange: 22Capitalizzazione: $2,45T −3,18%Vol 24h: $24,97BDominanza: BTC 58,8% ETH 10,0%Gas ETH: 0,14 gweiPaura e avidità: 28/100

Storico prezzi di Marblex (MBX)

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

Rendimenti mensili MBX

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026——————————-3,7%—-4%

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
11/11/2026$0,02323$0,02338$0,02315 $0,02316$229,24K—-0.30%
10/11/2026$0,02341$0,02341$0,02321 $0,02323$398,53K—-0.77%
10/11/2026$0,02309$0,02351$0,02305 $0,02342$32,38K$7,50M+1.43%
09/11/2026$0,02314$0,02343$0,02314 $0,02341$19,67K—+1.17%
09/11/2026$0,02300$0,02344$0,02289 $0,02309$55,31K$7,39M+0.39%
08/11/2026$0,02311$0,02317$0,02311 $0,02314$4,73K—+0.13%
08/11/2026$0,02297$0,02302$0,02276 $0,02300$58,85K$7,36M+0.13%
07/11/2026$0,02336$0,02336$0,02310 $0,02311$3,53K—-1.07%
07/11/2026$0,02332$0,02342$0,02287 $0,02297$56,70K$7,35M-1.50%
06/11/2026$0,02350$0,02368$0,02302 $0,02332$57,07K$7,46M-0.77%
05/11/2026$0,02394$0,02394$0,02355 $0,02355$729,43K—-1.63%
05/11/2026$0,02436$0,02445$0,02306 $0,02350$60,31K$7,52M-3.53%
04/11/2026$0,02435$0,02452$0,02394 $0,02394$1,04M—-1.68%
04/11/2026$0,02432$0,02497$0,02395 $0,02436$57,47K$7,80M+0.16%
03/11/2026$0,02425$0,02437$0,02422 $0,02435$1,74M—+0.41%
02/11/2026$0,02432$0,02449$0,02425 $0,02425$1,30M—-0.29%
01/11/2026$0,02458$0,02481$0,02425 $0,02432$1,49M—-1.06%
31/10/2026$0,02462$0,02467$0,02456 $0,02458$1,17M—-0.16%
30/10/2026$0,02455$0,02485$0,02455 $0,02463$431,69K—+0.33%
29/10/2026$0,02505$0,02506$0,02455 $0,02455$2,81M—-2.00%
28/10/2026$0,02508$0,02509$0,02504 $0,02505$968,00K—-0.12%
27/10/2026$0,02524$0,02524$0,02502 $0,02508$2,49M—-0.63%
26/10/2026$0,02524$0,02525$0,02523 $0,02524$1,12M—+0.00%
25/10/2026$0,02585$0,02585$0,02523 $0,02524$2,54M—-2.36%
24/10/2026$0,02546$0,02655$0,02539 $0,02585$246,13K—+1.53%
23/10/2026$0,02589$0,02590$0,02544 $0,02546$466,05K—-1.66%
22/10/2026$0,02622$0,02622$0,02578 $0,02589$777,97K—-1.26%
21/10/2026$0,02706$0,02752$0,02616 $0,02622$1,96M—-3.10%
20/10/2026$0,02630$0,02709$0,02625 $0,02706$5,01M—+2.89%
19/10/2026$0,02639$0,02639$0,02603 $0,02630$1,32M—-0.34%
18/10/2026$0,02699$0,02707$0,02635 $0,02639$1,71M—-2.22%
17/10/2026$0,02798$0,02799$0,02700 $0,02700$1,13M—-3.50%
16/10/2026$0,02862$0,02864$0,02796 $0,02798$1,09M—-2.24%
15/10/2026$0,02766$0,02911$0,02765 $0,02862$1,05M—+3.47%
14/10/2026$0,02818$0,02819$0,02729 $0,02766$1,77M—-1.85%
13/10/2026$0,02934$0,02935$0,02813 $0,02818$1,39M—-3.95%
12/10/2026$0,02904$0,02974$0,02874 $0,02935$2,04M—+1.07%
11/10/2026$0,02935$0,02936$0,02902 $0,02904$2,89M—-1.06%
10/10/2026$0,02942$0,02942$0,02895 $0,02935$884,75K—-0.24%
09/10/2026$0,02923$0,02993$0,02902 $0,02942$719,57K—+0.65%
08/10/2026$0,02812$0,03023$0,02716 $0,02923$2,52M—+3.95%
07/10/2026$0,02857$0,02888$0,02812 $0,02812$1,28M—-1.58%
06/10/2026$0,03024$0,03033$0,02832 $0,02857$2,19M—-5.52%
05/10/2026$0,02978$0,03035$0,02943 $0,03024$933,68K—+1.54%
04/10/2026$0,02967$0,02997$0,02947 $0,02978$2,89M—+0.37%
03/10/2026$0,02999$0,03001$0,02954 $0,02967$1,14M—-1.07%
02/10/2026$0,03098$0,03099$0,02968 $0,03000$682,55K—-3.16%
01/10/2026$0,03041$0,03103$0,02995 $0,03099$2,13M—+1.91%
30/09/2026$0,03146$0,03146$0,03035 $0,03041$1,10M—-3.34%
29/09/2026$0,03574$0,03574$0,03133 $0,03146$1,41M—-11.98%
28/09/2026$0,03365$0,03740$0,02995 $0,03575$792,95K—+6.24%
27/09/2026$0,03237$0,03463$0,02958 $0,03366$2,10M—+3.99%
26/09/2026$0,03267$0,03279$0,03201 $0,03238$1,31M—-0.89%
25/09/2026$0,03562$0,03562$0,03187 $0,03267$636,59K—-8.28%
24/09/2026$0,02917$0,03682$0,02858 $0,03562$1,56M—+22.11%
23/09/2026$0,03078$0,03079$0,02832 $0,02914$1,24M—-5.33%
22/09/2026$0,02878$0,03098$0,02863 $0,03079$1,76M—+6.98%
21/09/2026$0,02925$0,02957$0,02865 $0,02877$1,25M—-1.64%
20/09/2026$0,02841$0,03038$0,02803 $0,02925$3,55M—+2.96%
19/09/2026$0,02680$0,02844$0,02656 $0,02841$1,63M—+6.01%
18/09/2026$0,02546$0,02708$0,02545 $0,02680$965,26K—+5.26%
17/09/2026$0,02548$0,02566$0,02523 $0,02546$2,65M—-0.08%
16/09/2026$0,02590$0,02636$0,02529 $0,02549$2,13M—-1.58%
15/09/2026$0,02502$0,02669$0,02502 $0,02590$1,39M—+3.52%
14/09/2026$0,02448$0,02523$0,02420 $0,02502$2,62M—+2.21%
13/09/2026$0,02446$0,02468$0,02426 $0,02448$1,85M—+0.08%
12/09/2026$0,02470$0,02477$0,02444 $0,02446$748,75K—-0.97%
11/09/2026$0,02469$0,02498$0,02468 $0,02470$681,90K—+0.04%
10/09/2026$0,02469$0,02504$0,02401 $0,02470$837,56K—+0.04%
09/09/2026$0,02544$0,02544$0,02468 $0,02470$1,27M—-2.91%
08/09/2026$0,02519$0,02547$0,02512 $0,02544$844,54K—+0.99%
07/09/2026$0,02499$0,02519$0,02499 $0,02519$2,04M—+0.80%
06/09/2026$0,02513$0,02529$0,02498 $0,02499$1,85M—-0.56%
05/09/2026$0,02494$0,02516$0,02486 $0,02514$1,47M—+0.80%
04/09/2026$0,02487$0,02516$0,02480 $0,02494$429,36K—+0.28%
03/09/2026$0,02498$0,02526$0,02485 $0,02487$1,22M—-0.44%
02/09/2026$0,02492$0,02504$0,02468 $0,02499$1,14M—+0.28%
01/09/2026$0,02530$0,02554$0,02490 $0,02492$767,49K—-1.50%
31/08/2026$0,02572$0,02690$0,02529 $0,02531$1,46M—-1.59%
30/08/2026$0,02767$0,02767$0,02548 $0,02572$961,22K—-7.05%
29/08/2026$0,02883$0,02957$0,02748 $0,02767$348,83K—-4.02%
28/08/2026$0,02861$0,03724$0,02700 $0,02883$278,44K—+0.77%
27/08/2026$0,02732$0,03067$0,02629 $0,02861$441,26K—+4.72%
26/08/2026$0,02535$0,02896$0,02535 $0,02732$451,29K—+7.77%
25/08/2026$0,02294$0,02550$0,02294 $0,02535$249,18K—+10.51%
24/08/2026$0,02323$0,02324$0,02292 $0,02295$333,54K—-1.21%
23/08/2026$0,02381$0,02392$0,02315 $0,02324$686,40K—-2.39%
22/08/2026$0,02285$0,02461$0,02270 $0,02381$232,25K—+4.20%
21/08/2026$0,02199$0,02301$0,02199 $0,02285$199,28K—+3.91%
20/08/2026$0,02111$0,02201$0,02111 $0,02199$338,27K—+4.17%
19/08/2026$0,02051$0,02110$0,02050 $0,02109$580,08K—+2.83%
18/08/2026$0,02051$0,02053$0,02047 $0,02051$468,71K—+0.00%
17/08/2026$0,02075$0,02076$0,02049 $0,02053$244,62K—-1.06%
16/08/2026$0,02088$0,02089$0,02073 $0,02075$1,09M—-0.62%
15/08/2026$0,02101$0,02104$0,02087 $0,02088$303,66K—-0.62%
14/08/2026$0,02196$0,02196$0,02067 $0,02100$186,48K—-4.37%
13/08/2026$0,02227$0,02234$0,02194 $0,02196$586,12K—-1.39%
12/08/2026$0,02249$0,02259$0,02222 $0,02228$277,99K—-0.93%
11/08/2026$0,02315$0,02316$0,02248 $0,02250$412,50K—-2.81%
10/08/2026$0,02246$0,02473$0,02245 $0,02316$497,75K—+3.12%
09/08/2026$0,02227$0,02259$0,02226 $0,02246$1,17M—+0.85%
08/08/2026$0,02226$0,02238$0,02225 $0,02228$649,21K—+0.09%
07/08/2026$0,02262$0,02270$0,02220 $0,02225$322,54K—-1.64%
06/08/2026$0,02276$0,02278$0,02253 $0,02262$736,61K—-0.62%
05/08/2026$0,02313$0,02315$0,02275 $0,02277$660,33K—-1.56%
04/08/2026$0,02213$0,02360$0,02213 $0,02313$640,41K—+4.52%
03/08/2026$0,02197$0,02215$0,02197 $0,02213$540,64K—+0.73%
02/08/2026$0,02196$0,02200$0,02188 $0,02198$1,01M—+0.09%
01/08/2026$0,02164$0,02199$0,02164 $0,02196$657,23K—+1.48%
31/07/2026$0,02158$0,02167$0,02158 $0,02165$275,04K—+0.32%
30/07/2026$0,02173$0,02173$0,02157 $0,02159$600,26K—-0.64%
29/07/2026$0,02199$0,02199$0,02146 $0,02173$901,82K—-1.18%
28/07/2026$0,02283$0,02300$0,02199 $0,02200$428,81K—-3.64%
27/07/2026$0,02424$0,02424$0,02281 $0,02283$747,79K—-5.82%
26/07/2026$0,02438$0,02449$0,02419 $0,02424$1,08M—-0.57%
25/07/2026$0,02439$0,02440$0,02437 $0,02438$352,14K—-0.04%
24/07/2026$0,02459$0,02459$0,02436 $0,02439$426,86K—-0.81%
23/07/2026$0,02455$0,02461$0,02454 $0,02459$914,53K—+0.16%
22/07/2026$0,02455$0,02456$0,02454 $0,02455$550,92K—+0.00%
21/07/2026$0,02468$0,02468$0,02451 $0,02455$700,71K—-0.53%
20/07/2026$0,02461$0,02471$0,02461 $0,02468$395,34K—+0.28%
19/07/2026$0,02497$0,02498$0,02452 $0,02452$661,89K—-1.80%
18/07/2026$0,02516$0,02517$0,02495 $0,02497$673,91K—-0.76%
17/07/2026$0,02536$0,02536$0,02515 $0,02516$298,76K—-0.79%
16/07/2026$0,02552$0,02565$0,02530 $0,02536$890,99K—-0.63%
15/07/2026$0,02563$0,02567$0,02543 $0,02552$876,81K—-0.43%
14/07/2026$0,02511$0,02565$0,02509 $0,02563$787,60K—+2.07%
13/07/2026$0,02510$0,02512$0,02510 $0,02511$577,47K—+0.04%
12/07/2026$0,02516$0,02517$0,02511 $0,02511$447,12K—-0.20%
11/07/2026$0,02526$0,02527$0,02515 $0,02516$1,06M—-0.40%
10/07/2026$0,02540$0,02541$0,02515 $0,02527$540,11K—-0.51%
09/07/2026$0,02511$0,02542$0,02510 $0,02540$833,57K—+1.15%
08/07/2026$0,02523$0,02523$0,02510 $0,02511$478,71K—-0.48%
07/07/2026$0,02554$0,02561$0,02522 $0,02523$1,02M—-1.21%
06/07/2026$0,02529$0,02564$0,02529 $0,02554$875,25K—+0.99%
05/07/2026$0,02542$0,02546$0,02516 $0,02529$1,48M—-0.51%
04/07/2026$0,02554$0,02557$0,02535 $0,02543$723,89K—-0.43%
03/07/2026$0,02531$0,02557$0,02528 $0,02554$536,88K—+0.91%
02/07/2026$0,02520$0,02538$0,02519 $0,02531$670,74K—+0.44%
01/07/2026$0,02471$0,02521$0,02464 $0,02520$847,99K—+1.98%
30/06/2026$0,02474$0,02476$0,02450 $0,02471$1,02M—-0.12%
29/06/2026$0,02529$0,02540$0,02474 $0,02474$804,81K—-2.17%
28/06/2026$0,02561$0,02562$0,02523 $0,02529$1,95M—-1.25%
27/06/2026$0,02591$0,02594$0,02560 $0,02561$590,12K—-1.16%
26/06/2026$0,02570$0,02591$0,02546 $0,02591$329,44K—+0.82%
25/06/2026$0,02596$0,02613$0,02568 $0,02570$786,38K—-1.00%
24/06/2026$0,02678$0,02679$0,02594 $0,02596$1,77M—-3.06%
23/06/2026$0,02745$0,02788$0,02677 $0,02678$735,60K—-2.44%
22/06/2026$0,02822$0,02823$0,02734 $0,02745$834,21K—-2.73%
21/06/2026$0,02755$0,02857$0,02750 $0,02822$1,57M—+2.43%
20/06/2026$0,02750$0,02885$0,02739 $0,02755$544,55K—+0.18%
19/06/2026$0,02789$0,02791$0,02749 $0,02750$540,07K—-1.40%
18/06/2026$0,02868$0,02868$0,02789 $0,02790$810,05K—-2.72%
17/06/2026$0,03190$0,03200$0,02866 $0,02868$932,76K—-10.09%
16/06/2026$0,02805$0,03325$0,02804 $0,03191$784,91K—+13.76%
15/06/2026$0,02845$0,02853$0,02770 $0,02805$826,64K—-1.41%
14/06/2026$0,02812$0,02853$0,02758 $0,02845$1,44M—+1.17%
13/06/2026$0,02802$0,02846$0,02801 $0,02812$706,40K—+0.36%
12/06/2026$0,02769$0,02818$0,02765 $0,02802$558,92K—+1.19%
11/06/2026$0,02698$0,02901$0,02698 $0,02769$970,30K—+2.63%
10/06/2026$0,02772$0,02777$0,02698 $0,02699$1,08M—-2.63%
09/06/2026$0,02796$0,02796$0,02745 $0,02772$771,42K—-0.86%
08/06/2026$0,02978$0,02980$0,02795 $0,02796$2,32M—-6.11%
07/06/2026$0,02840$0,03250$0,02809 $0,02979$1,02M—+4.89%
06/06/2026$0,02820$0,02861$0,02763 $0,02840$925,97K—+0.71%
05/06/2026$0,02938$0,02939$0,02809 $0,02820$1,10M—-4.02%
04/06/2026$0,03131$0,03177$0,02937 $0,02938$1,14M—-6.16%
03/06/2026$0,03380$0,03821$0,03095 $0,03131$1,90M—-7.37%
02/06/2026$0,03555$0,03555$0,03328 $0,03380$1,17M—-4.92%
01/06/2026$0,03637$0,03639$0,03552 $0,03555$944,27K—-2.25%
31/05/2026$0,03797$0,03797$0,03635 $0,03638$1,38M—-4.19%
30/05/2026$0,03745$0,03921$0,03744 $0,03797$532,39K—+1.39%
29/05/2026$0,03698$0,03757$0,03697 $0,03745$593,32K—+1.27%
28/05/2026$0,03702$0,03706$0,03661 $0,03699$540,06K—-0.08%
27/05/2026$0,03842$0,03843$0,03660 $0,03702$927,49K—-3.64%
26/05/2026$0,03919$0,03920$0,03840 $0,03842$673,88K—-1.96%
25/05/2026$0,03986$0,04032$0,03917 $0,03919$905,36K—-1.68%
24/05/2026$0,03973$0,04081$0,03936 $0,03986$659,48K—+0.33%
23/05/2026$0,03872$0,04026$0,03860 $0,03973$468,50K—+2.61%
22/05/2026$0,03921$0,03941$0,03869 $0,03872$897,40K—-1.25%
21/05/2026$0,03914$0,03984$0,03912 $0,03921$649,44K—+0.18%
20/05/2026$0,03946$0,03946$0,03911 $0,03914$576,90K—-0.81%
19/05/2026$0,03961$0,03994$0,03909 $0,03946$585,42K—-0.38%
18/05/2026$0,04237$0,04237$0,03934 $0,03961$401,20K—-6.51%
17/05/2026$0,03989$0,04303$0,03928 $0,04245$1,33M—+6.42%
16/05/2026$0,04047$0,04048$0,03950 $0,03989$306,26K—-1.43%
15/05/2026$0,04037$0,04417$0,04036 $0,04048$506,31K—+0.27%
14/05/2026$0,04157$0,04166$0,04035 $0,04037$1,04M—-2.89%
13/05/2026$0,04273$0,04274$0,04125 $0,04158$820,84K—-2.69%
12/05/2026$0,04665$0,04902$0,04270 $0,04273$746,66K—-8.40%
11/05/2026$0,04180$0,04800$0,04166 $0,04665$636,19K—+11.60%
10/05/2026$0,04323$0,04326$0,04176 $0,04180$1,27M—-3.31%
09/05/2026$0,04444$0,04600$0,04314 $0,04324$600,81K—-2.70%
08/05/2026$0,04281$0,05557$0,04270 $0,04444$324,06K—+3.81%
07/05/2026$0,04009$0,04391$0,04008 $0,04282$1,05M—+6.81%
06/05/2026$0,04023$0,04051$0,04001 $0,04009$2,67M—-0.35%
05/05/2026$0,04119$0,04121$0,03930 $0,04024$848,60K—-2.31%
04/05/2026$0,04293$0,04295$0,04111 $0,04119$439,19K—-4.05%
03/05/2026$0,04309$0,04392$0,04111 $0,04293$1,87M—-0.37%
02/05/2026$0,04560$0,04623$0,04306 $0,04309$497,53K—-5.50%
01/05/2026$0,04810$0,06158$0,04544 $0,04560$382,57K—-5.20%
30/04/2026$0,03791$0,04889$0,03715 $0,04811$825,92K—+26.91%
29/04/2026$0,03913$0,03914$0,03790 $0,03791$521,73K—-3.12%
28/04/2026$0,03905$0,04131$0,03901 $0,03913$607,04K—+0.20%
27/04/2026$0,03922$0,03924$0,03898 $0,03905$613,14K—-0.43%
26/04/2026$0,03983$0,04015$0,03920 $0,03923$1,29M—-1.51%
25/04/2026$0,03990$0,03990$0,03970 $0,03982$512,04K—-0.20%
24/04/2026$0,03993$0,04026$0,03987 $0,03990$213,09K—-0.08%
23/04/2026$0,03941$0,03998$0,03940 $0,03993$1,25M—+1.32%
22/04/2026$0,03979$0,03988$0,03939 $0,03941$458,61K—-0.96%
21/04/2026$0,03964$0,03983$0,03958 $0,03979$920,54K—+0.38%
20/04/2026$0,03929$0,03968$0,03927 $0,03965$918,82K—+0.92%
19/04/2026$0,03962$0,03963$0,03926 $0,03929$1,34M—-0.83%
18/04/2026$0,04001$0,04099$0,03959 $0,03962$694,26K—-0.97%
17/04/2026$0,04022$0,04037$0,03998 $0,04001$338,60K—-0.52%
16/04/2026$0,03933$0,04027$0,03931 $0,04022$1,01M—+2.26%
15/04/2026$0,03908$0,03968$0,03905 $0,03933$798,24K—+0.64%
14/04/2026$0,03908$0,03920$0,03892 $0,03908$452,14K—+0.00%
13/04/2026$0,03876$0,03911$0,03874 $0,03908$1,31M—+0.83%
12/04/2026$0,03890$0,03900$0,03850 $0,03876$532,76K—-0.36%
11/04/2026$0,03913$0,03937$0,03882 $0,03890$893,98K—-0.59%
10/04/2026$0,03918$0,03918$0,03910 $0,03913$430,34K—-0.13%
09/04/2026$0,03941$0,03949$0,03910 $0,03918$775,12K—-0.58%
08/04/2026$0,03954$0,03992$0,03939 $0,03942$433,97K—-0.30%
07/04/2026$0,03954$0,03956$0,03951 $0,03954$851,06K—+0.00%
06/04/2026$0,03986$0,04007$0,03930 $0,03954$1,27M—-0.80%
05/04/2026$0,03911$0,04416$0,03910 $0,03986$849,98K—+1.92%
04/04/2026$0,03962$0,03963$0,03900 $0,03912$442,52K—-1.26%
03/04/2026$0,03863$0,03978$0,03861 $0,03962$196,33K—+2.56%
02/04/2026$0,03806$0,03891$0,03733 $0,03863$806,87K—+1.50%
01/04/2026$0,04323$0,04323$0,03795 $0,03806$621,47K—-11.96%
31/03/2026$0,03797$0,04400$0,03792 $0,04323$703,19K—+13.85%
30/03/2026$0,03769$0,03816$0,03715 $0,03798$608,25K—+0.77%
29/03/2026$0,03697$0,03769$0,03598 $0,03769$1,09M—+1.95%
28/03/2026$0,03661$0,03714$0,03637 $0,03697$320,59K—+0.98%
27/03/2026$0,03732$0,03737$0,03643 $0,03661$324,74K—-1.90%
26/03/2026$0,03843$0,03882$0,03724 $0,03732$792,69K—-2.89%
25/03/2026$0,03988$0,03993$0,03835 $0,03843$419,55K—-3.64%
24/03/2026$0,03940$0,03989$0,03920 $0,03988$311,37K—+1.22%
23/03/2026$0,03988$0,03988$0,03931 $0,03940$1,19M—-1.20%
22/03/2026$0,03948$0,03998$0,03782 $0,03988$644,97K—+1.01%
21/03/2026$0,04016$0,04025$0,03940 $0,03948$352,17K—-1.69%
20/03/2026$0,04036$0,04041$0,04009 $0,04016$278,64K—-0.50%
19/03/2026$0,04067$0,04088$0,04028 $0,04036$125,08K—-0.76%
18/03/2026$0,04148$0,04148$0,04048 $0,04048$763,56—-2.41%
17/03/2026$0,04210$0,04241$0,04158 $0,04158$1,65K—-1.24%
16/03/2026$0,04216$0,04388$0,04210 $0,04210$4,70K—-0.14%
15/03/2026$0,04158$0,04220$0,04118 $0,04216$2,02K—+1.39%
14/03/2026$0,04220$0,04293$0,04146 $0,04176$2,31K—-1.04%
13/03/2026$0,04116$0,04923$0,04058 $0,04220$29,96K—+2.53%
12/03/2026$0,04018$0,04282$0,04017 $0,04108$4,23K—+2.24%
11/03/2026$0,04118$0,04118$0,03979 $0,04031$1,38K—-2.11%
10/03/2026$0,04189$0,04243$0,04118 $0,04118$2,90K—-1.69%
09/03/2026$0,04000$0,04199$0,03984 $0,04199$2,51K—+4.97%
08/03/2026$0,04100$0,04110$0,03994 $0,04000$1,89K—-2.44%
07/03/2026$0,04184$0,04184$0,04053 $0,04100$1,16K—-2.01%
06/03/2026$0,04225$0,04254$0,04143 $0,04185$2,67K—-0.95%
05/03/2026$0,04319$0,04351$0,04225 $0,04246$1,58K—-1.69%
04/03/2026$0,04427$0,04427$0,04319 $0,04319$1,34K—-2.44%
03/03/2026$0,04568$0,04568$0,04286 $0,04448$5,41K—-2.63%
02/03/2026$0,04681$0,04844$0,04512 $0,04568$15,94K—-2.41%
01/03/2026$0,04646$0,04681$0,04534 $0,04658$2,25K—+0.26%
28/02/2026$0,04545$0,04762$0,04545 $0,04658$3,58K—+2.49%
27/02/2026$0,04753$0,04816$0,04468 $0,04556$5,37K—-4.14%
26/02/2026$0,04856$0,04880$0,04738 $0,04762$4,51K—-1.94%
25/02/2026$0,04975$0,06325$0,04832 $0,04832$52,97K—-2.87%
24/02/2026$0,04635$0,05721$0,04624 $0,04964$16,20K—+7.10%
23/02/2026$0,04940$0,04940$0,04579 $0,04635$3,03K—-6.17%
22/02/2026$0,05394$0,05408$0,04940 $0,04940$5,65K—-8.42%
21/02/2026$0,04880$0,07754$0,04833 $0,05394$33,58K—+10.53%
20/02/2026$0,04868$0,04977$0,04844 $0,04856$3,98K—-0.25%
19/02/2026$0,04989$0,05001$0,04844 $0,04844$1,36K—-2.91%
18/02/2026$0,05213$0,05213$0,04989 $0,04989$951,05—-4.30%
17/02/2026$0,05213$0,05238$0,05188 $0,05213$659,07—+0.00%
16/02/2026$0,05244$0,05277$0,05163 $0,05213$1,13K—-0.59%
15/02/2026$0,05252$0,05278$0,05201 $0,05244$1,31K—-0.15%
14/02/2026$0,05278$0,05316$0,05213 $0,05252$1,57K—-0.49%
13/02/2026$0,05488$0,05488$0,05278 $0,05278$5,23K—-3.83%
12/02/2026$0,05475$0,05475$0,05475 $0,05475$39,11—+0.00%
11/02/2026$0,05529$0,05529$0,05475 $0,05475$259,63—-0.98%
10/02/2026$0,05542$0,05620$0,05511 $0,05542$922,00—+0.00%
09/02/2026$0,05511$0,05591$0,05497 $0,05551$877,54—+0.73%
08/02/2026$0,05524$0,05647$0,05457 $0,05500$4,15K—-0.43%
07/02/2026$0,05430$0,05550$0,05430 $0,05550$1,46K—+2.21%
06/02/2026$0,05351$0,05524$0,05351 $0,05430$1,83K—+1.48%
05/02/2026$0,05746$0,05746$0,04960 $0,05351$6,15K—-6.87%
04/02/2026$0,06019$0,06019$0,05746 $0,05746$1,07K—-4.54%
03/02/2026$0,06093$0,06093$0,06005 $0,06019$787,71—-1.21%
02/02/2026$0,06093$0,06123$0,06093 $0,06122$248,66—+0.48%
01/02/2026$0,06093$0,06093$0,05990 $0,06080$764,23—-0.21%
31/01/2026$0,06244$0,06244$0,06064 $0,06123$1,15K—-1.94%
30/01/2026$0,06448$0,06462$0,06244 $0,06244$1,12K—-3.16%
29/01/2026$0,06557$0,06612$0,06399 $0,06446$1,53K—-1.69%
28/01/2026$0,07116$0,07123$0,06526 $0,06557$80,84K—-7.86%
27/01/2026$0,07212$0,07267$0,07112 $0,07116$237,08K—-1.33%
26/01/2026$0,07158$0,07265$0,07103 $0,07212$79,21K—+0.75%
25/01/2026$0,07120$0,07160$0,06921 $0,07157$174,99K—+0.52%
24/01/2026$0,07329$0,07338$0,07109 $0,07125$108,23K—-2.78%
23/01/2026$0,07262$0,07392$0,07235 $0,07336$101,73K—+1.02%
22/01/2026$0,06910$0,07266$0,06880 $0,07266$130,97K—+5.15%
21/01/2026$0,06830$0,06940$0,06800 $0,06910$94,57K—+1.17%
20/01/2026$0,06880$0,06880$0,06690 $0,06840$65,52K—-0.58%
19/01/2026$0,06880$0,06940$0,06800 $0,06880$93,46K—+0.00%
18/01/2026$0,07380$0,07380$0,06800 $0,06880$135,60K—-6.78%
17/01/2026$0,07570$0,07570$0,07370 $0,07370$49,37K—-2.64%
16/01/2026$0,07530$0,07580$0,07500 $0,07560$155,49K—+0.40%
15/01/2026$0,07630$0,07640$0,07520 $0,07530$394,61K—-1.31%
14/01/2026$0,07750$0,07760$0,07620 $0,07630$369,01K—-1.55%
13/01/2026$0,07550$0,07770$0,07530 $0,07750$544,35K—+2.65%
12/01/2026$0,07640$0,07930$0,07450 $0,07550$197,87K—-1.18%
11/01/2026$0,07730$0,07760$0,07480 $0,07640$319,33K—-1.16%
10/01/2026$0,07680$0,07740$0,07680 $0,07730$47,58K—+0.65%
09/01/2026$0,07690$0,07700$0,07670 $0,07680$212,55K—-0.13%
08/01/2026$0,07770$0,07830$0,07680 $0,07690$222,31K—-1.03%
07/01/2026$0,07820$0,07830$0,07740 $0,07770$554,99K—-0.64%
06/01/2026$0,07850$0,07850$0,07680 $0,07820$576,51K—-0.38%
05/01/2026$0,07570$0,07860$0,07550 $0,07850$325,20K—+3.70%
04/01/2026$0,07550$0,07630$0,07530 $0,07570$342,24K—+0.26%
03/01/2026$0,07410$0,07560$0,07380 $0,07540$127,96K—+1.75%
02/01/2026$0,07420$0,07610$0,07370 $0,07420$152,12K—+0.00%
01/01/2026$0,07080$0,07520$0,07030 $0,07410$195,82K—+4.66%
31/12/2025$0,07100$0,07100$0,06860 $0,07070$57,63K—-0.42%
30/12/2025$0,07090$0,07140$0,06900 $0,07100$43,47K—+0.14%
29/12/2025$0,07150$0,07150$0,07080 $0,07090$86,13K—-0.84%
28/12/2025$0,07110$0,07180$0,07100 $0,07150$167,45K—+0.56%
27/12/2025$0,07100$0,07120$0,07080 $0,07110$16,84K—+0.14%
26/12/2025$0,07150$0,07150$0,07080 $0,07100$99,62K—-0.70%
25/12/2025$0,07150$0,07270$0,07010 $0,07150$170,00K—+0.00%
24/12/2025$0,07000$0,07160$0,07000 $0,07150$29,18K—+2.14%
23/12/2025$0,06930$0,07110$0,06910 $0,07000$42,19K—+1.01%
22/12/2025$0,07080$0,07240$0,06870 $0,06910$168,55K—-2.40%
21/12/2025$0,07020$0,07090$0,06870 $0,07080$121,23K—+0.85%
20/12/2025$0,07310$0,07310$0,07000 $0,07020$175,47K—-3.97%
19/12/2025$0,06660$0,07760$0,06620 $0,07310$83,97K—+9.76%
18/12/2025$0,06660$0,06660$0,06400 $0,06660$6,64K—+0.00%
17/12/2025$0,06940$0,06940$0,06460 $0,06670$14,35K—-3.89%
16/12/2025$0,07030$0,07040$0,06900 $0,06940$84,93K—-1.28%
15/12/2025$0,07530$0,07530$0,06950 $0,07030$207,90K—-6.64%
14/12/2025$0,07570$0,07600$0,07500 $0,07530$110,32K—-0.53%
13/12/2025$0,07710$0,07710$0,07570 $0,07570$202,29K—-1.82%
12/12/2025$0,07720$0,07750$0,07660 $0,07710$295,31K—-0.13%
11/12/2025$0,07770$0,07930$0,07690 $0,07720$499,03K—-0.64%
10/12/2025$0,07900$0,07920$0,07710 $0,07780$318,95K—-1.52%
09/12/2025$0,07950$0,08120$0,07880 $0,07900$286,64K—-0.63%
08/12/2025$0,07870$0,07940$0,07740 $0,07940$357,22K—+0.89%
07/12/2025$0,07670$0,07990$0,07610 $0,07870$487,42K—+2.61%
06/12/2025$0,07990$0,08090$0,07640 $0,07660$212,52K—-4.13%
05/12/2025$0,07900$0,08540$0,07680 $0,07990$469,11K—+1.14%
04/12/2025$0,07810$0,07990$0,07640 $0,07910$192,83K—+1.28%
03/12/2025$0,07770$0,08040$0,07770 $0,07810$808,43K—+0.51%
02/12/2025$0,07650$0,08140$0,07630 $0,07780$778,92K—+1.70%
01/12/2025$0,07440$0,07660$0,06800 $0,07650$534,07K—+2.82%
30/11/2025$0,08220$0,08320$0,07440 $0,07470$1,16M—-9.12%
29/11/2025$0,08330$0,08350$0,08100 $0,08220$771,34K—-1.32%
28/11/2025$0,08390$0,08400$0,08230 $0,08330$877,58K—-0.72%
27/11/2025$0,08790$0,08800$0,08340 $0,08400$1,10M—-4.44%
26/11/2025$0,08570$0,08940$0,08570 $0,08790$2,12M—+2.57%
25/11/2025$0,08600$0,08830$0,08540 $0,08590$1,57M—-0.12%
24/11/2025$0,08360$0,08700$0,08350 $0,08600$821,92K—+2.87%
23/11/2025$0,08410$0,08510$0,08250 $0,08360$864,66K—-0.59%
22/11/2025$0,08230$0,08410$0,08170 $0,08410$349,74K—+2.19%
21/11/2025$0,08240$0,08380$0,08030 $0,08250$746,11K—+0.12%
20/11/2025$0,09090$0,09090$0,08170 $0,08240$2,40M—-9.35%
19/11/2025$0,09060$0,09170$0,08780 $0,09090$1,54M—+0.33%
18/11/2025$0,09100$0,09170$0,08680 $0,09060$1,27M—-0.44%
17/11/2025$0,09400$0,09460$0,08900 $0,09110$2,35M—-3.09%
16/11/2025$0,09330$0,09480$0,09160 $0,09400$1,60M—+0.75%
15/11/2025$0,09390$0,09490$0,09200 $0,09330$596,85K—-0.64%
14/11/2025$0,09410$0,09610$0,09160 $0,09390$1,19M—-0.21%
13/11/2025$0,09810$0,09810$0,09200 $0,09410$2,46M—-4.08%

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