CoinXview PortafoglioApp
IT
Coin: 1267Exchange: 22Capitalizzazione: $2,64T −1,38%Vol 24h: $24,05BDominanza: BTC 58,4% ETH 10,4%Gas ETH: 0,06 gweiPaura e avidità: 40/100

Storico prezzi di Mitosis (MITO)

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

Rendimenti mensili MITO

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-24%-21%-9,1%+25%-25%-29%-8,4%-0,3%-29%-52%+17%—-87%
2025————————-39%-32%-8,2%-26%-72%

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
02/11/2026$0,007990$0,009240$0,007800 $0,008610$2,22M$4,01M+7.76%
01/11/2026$0,007390$0,008250$0,007300 $0,007970$1,88M$3,71M+7.85%
31/10/2026$0,007400$0,007800$0,007170 $0,007370$587,51K$3,43M-0.41%
30/10/2026$0,007150$0,008260$0,006700 $0,007400$1,54M$3,45M+3.50%
29/10/2026$0,008400$0,008440$0,007090 $0,007160$1,17M$3,33M-14.76%
28/10/2026$0,008560$0,008710$0,008380 $0,008420$531,80K$3,92M-1.64%
27/10/2026$0,008490$0,008740$0,008380 $0,008590$758,79K$4,00M+1.18%
26/10/2026$0,008540$0,009800$0,008330 $0,008520$2,34M$3,97M-0.23%
25/10/2026$0,008950$0,009180$0,008230 $0,008550$968,19K$3,98M-4.47%
24/10/2026$0,009230$0,009420$0,008700 $0,008960$1,78M$4,17M-2.93%
23/10/2026$0,008860$0,009860$0,008600 $0,009230$4,15M$4,30M+4.18%
22/10/2026$0,01001$0,01088$0,008670 $0,008860$4,90M$4,13M-11.49%
21/10/2026$0,01343$0,01349$0,009060 $0,01001$9,29M$4,66M-25.47%
20/10/2026$0,01340$0,01364$0,01299 $0,01342$641,94K$6,25M+0.15%
19/10/2026$0,01289$0,01346$0,01266 $0,01341$538,04K$6,24M+4.03%
18/10/2026$0,01380$0,01383$0,01237 $0,01288$1,04M$6,00M-6.67%
17/10/2026$0,01393$0,01455$0,01342 $0,01380$1,02M$6,43M-0.93%
16/10/2026$0,01382$0,01420$0,01368 $0,01394$617,95K$6,49M+0.87%
15/10/2026$0,01435$0,01435$0,01301 $0,01380$2,15M$6,43M-3.83%
14/10/2026$0,01402$0,01607$0,01347 $0,01436$4,60M$6,69M+2.43%
13/10/2026$0,01419$0,01440$0,01346 $0,01402$581,28K$6,53M-1.20%
12/10/2026$0,01509$0,01512$0,01413 $0,01419$460,60K$6,61M-5.96%
11/10/2026$0,01531$0,01536$0,01481 $0,01509$609,34K$7,03M-1.44%
10/10/2026$0,01507$0,01558$0,01474 $0,01531$667,56K$7,13M+1.59%
09/10/2026$0,01465$0,01506$0,01434 $0,01504$616,54K$7,00M+2.66%
08/10/2026$0,01542$0,01562$0,01407 $0,01462$1,98M$6,81M-5.19%
07/10/2026$0,01647$0,01654$0,01505 $0,01542$824,14K$7,18M-6.38%
06/10/2026$0,01631$0,01700$0,01591 $0,01647$1,04M$7,67M+0.98%
05/10/2026$0,01579$0,01695$0,01562 $0,01632$1,29M$7,60M+3.36%
04/10/2026$0,01604$0,01611$0,01563 $0,01578$432,87K$7,35M-1.62%
03/10/2026$0,01600$0,01642$0,01561 $0,01604$1,06M$7,47M+0.25%
02/10/2026$0,01584$0,01651$0,01518 $0,01600$1,22M$7,45M+1.01%
01/10/2026$0,01540$0,01620$0,01524 $0,01582$1,22M—+2.73%
30/09/2026$0,01512$0,01586$0,01492 $0,01542$765,49K—+1.98%
29/09/2026$0,01531$0,01553$0,01480 $0,01508$515,04K—-1.50%
28/09/2026$0,01617$0,01632$0,01471 $0,01529$1,11M—-5.44%
27/09/2026$0,01617$0,01639$0,01589 $0,01616$654,63K—-0.06%
26/09/2026$0,01625$0,01667$0,01572 $0,01619$608,95K—-0.37%
25/09/2026$0,01603$0,01646$0,01581 $0,01623$692,90K—+1.25%
24/09/2026$0,01543$0,01644$0,01535 $0,01603$1,09M—+3.89%
23/09/2026$0,01667$0,01732$0,01513 $0,01543$1,79M—-7.44%
22/09/2026$0,01626$0,01710$0,01619 $0,01666$1,60M—+2.46%
21/09/2026$0,01644$0,01728$0,01585 $0,01630$1,80M—-0.85%
20/09/2026$0,01538$0,01728$0,01417 $0,01643$3,83M—+6.83%
19/09/2026$0,01492$0,01625$0,01444 $0,01543$1,33M—+3.42%
18/09/2026$0,01420$0,01631$0,01420 $0,01493$1,75M—+5.14%
17/09/2026$0,01399$0,01424$0,01385 $0,01417$453,95K—+1.29%
16/09/2026$0,01413$0,01428$0,01326 $0,01397$646,16K—-1.13%
15/09/2026$0,01433$0,01468$0,01355 $0,01410$1,56M—-1.61%
14/09/2026$0,01352$0,01456$0,01338 $0,01432$777,70K—+5.92%
13/09/2026$0,01422$0,01450$0,01330 $0,01352$1,28M—-4.92%
12/09/2026$0,01406$0,01552$0,01378 $0,01422$3,48M—+1.14%
11/09/2026$0,01231$0,01447$0,01231 $0,01407$2,64M—+14.30%
10/09/2026$0,01371$0,01432$0,01211 $0,01231$2,50M—-10.21%
09/09/2026$0,01494$0,01542$0,01130 $0,01373$4,37M—-8.10%
08/09/2026$0,01649$0,01688$0,01478 $0,01493$2,73M—-9.46%
07/09/2026$0,01695$0,01723$0,01610 $0,01647$2,92M—-2.83%
06/09/2026$0,01739$0,01745$0,01668 $0,01695$2,59M—-2.53%
05/09/2026$0,01743$0,01835$0,01711 $0,01739$2,87M—-0.23%
04/09/2026$0,01710$0,01836$0,01681 $0,01744$3,48M—+1.99%
03/09/2026$0,01702$0,01835$0,01667 $0,01709$3,50M—+0.41%
02/09/2026$0,01910$0,01921$0,01691 $0,01702$3,27M—-10.89%
01/09/2026$0,02177$0,02234$0,01904 $0,01910$2,80M—-12.26%
31/08/2026$0,02214$0,02303$0,02081 $0,02177$1,69M—-1.67%
30/08/2026$0,02380$0,02406$0,02177 $0,02215$706,13K—-6.93%
29/08/2026$0,02508$0,02535$0,02373 $0,02380$370,95K—-5.10%
28/08/2026$0,02707$0,02738$0,02457 $0,02505$405,98K—-7.46%
27/08/2026$0,02799$0,02830$0,02675 $0,02707$356,14K—-3.29%
26/08/2026$0,02798$0,02871$0,02700 $0,02802$324,14K—+0.14%
25/08/2026$0,02761$0,02869$0,02659 $0,02798$514,01K—+1.34%
24/08/2026$0,02870$0,03175$0,02702 $0,02763$1,31M—-3.73%
23/08/2026$0,02740$0,02936$0,02654 $0,02870$232,03K—+4.74%
22/08/2026$0,02828$0,03083$0,02463 $0,02740$1,18M—-3.11%
21/08/2026$0,02704$0,02858$0,02684 $0,02830$495,91K—+4.66%
20/08/2026$0,02668$0,02747$0,02617 $0,02703$558,74K—+1.31%
19/08/2026$0,02635$0,02720$0,02588 $0,02664$526,04K—+1.10%
18/08/2026$0,02535$0,02635$0,02507 $0,02635$319,37K—+3.94%
17/08/2026$0,02494$0,02642$0,02490 $0,02533$369,95K—+1.56%
16/08/2026$0,02541$0,02570$0,02464 $0,02495$361,86K—-1.81%
15/08/2026$0,02460$0,02607$0,02460 $0,02541$662,07K—+3.29%
14/08/2026$0,02513$0,02665$0,02328 $0,02460$1,22M—-2.11%
13/08/2026$0,02388$0,02591$0,02385 $0,02510$763,39K—+5.11%
12/08/2026$0,02432$0,02565$0,02350 $0,02388$1,34M—-1.81%
11/08/2026$0,02355$0,03431$0,02354 $0,02433$8,74M—+3.31%
10/08/2026$0,02367$0,02426$0,02311 $0,02355$414,83K—-0.51%
09/08/2026$0,02401$0,02476$0,02325 $0,02368$775,08K—-1.37%
08/08/2026$0,02250$0,02482$0,02247 $0,02403$444,38K—+6.80%
07/08/2026$0,02274$0,02363$0,02232 $0,02249$648,62K—-1.10%
06/08/2026$0,02280$0,02398$0,02270 $0,02274$473,94K—-0.26%
05/08/2026$0,02198$0,02389$0,02185 $0,02278$1,41M—+3.64%
04/08/2026$0,02174$0,02267$0,02085 $0,02198$616,22K—+1.10%
03/08/2026$0,02181$0,02184$0,02118 $0,02171$285,25K—-0.46%
02/08/2026$0,02116$0,02216$0,02115 $0,02180$381,21K—+3.02%
01/08/2026$0,02184$0,02234$0,02107 $0,02115$502,10K—-3.16%
31/07/2026$0,02191$0,02248$0,02156 $0,02183$395,47K—-0.37%
30/07/2026$0,02140$0,02277$0,02139 $0,02190$412,06K—+2.34%
29/07/2026$0,02246$0,02267$0,02127 $0,02139$528,52K—-4.76%
28/07/2026$0,02304$0,02396$0,02227 $0,02245$447,20K—-2.56%
27/07/2026$0,02343$0,02414$0,02245 $0,02306$456,89K—-1.58%
26/07/2026$0,02316$0,02373$0,02304 $0,02344$178,61K—+1.21%
25/07/2026$0,02343$0,02368$0,02289 $0,02316$147,26K—-1.15%
24/07/2026$0,02292$0,02406$0,02285 $0,02343$527,85K—+2.23%
23/07/2026$0,02479$0,02731$0,02278 $0,02291$1,74M—-7.58%
22/07/2026$0,02502$0,02561$0,02261 $0,02479$1,34M—-0.92%
21/07/2026$0,02222$0,02697$0,02197 $0,02500$3,17M—+12.51%
20/07/2026$0,02125$0,02278$0,02106 $0,02224$513,37K—+4.66%
19/07/2026$0,02124$0,02311$0,02110 $0,02127$933,24K—+0.14%
18/07/2026$0,02157$0,02203$0,02079 $0,02125$271,32K—-1.48%
17/07/2026$0,02175$0,02200$0,02113 $0,02155$246,52K—-0.92%
16/07/2026$0,02153$0,02277$0,02151 $0,02174$958,10K—+0.98%
15/07/2026$0,02142$0,02169$0,02090 $0,02154$225,17K—+0.56%
14/07/2026$0,02117$0,02158$0,02077 $0,02142$252,53K—+1.18%
13/07/2026$0,02109$0,02194$0,02076 $0,02118$244,93K—+0.43%
12/07/2026$0,02279$0,02283$0,02088 $0,02109$510,42K—-7.46%
11/07/2026$0,02174$0,02483$0,02136 $0,02280$908,22K—+4.88%
10/07/2026$0,02323$0,02344$0,02163 $0,02175$634,30K—-6.37%
09/07/2026$0,02150$0,02633$0,02146 $0,02321$5,04M—+7.95%
08/07/2026$0,02159$0,02210$0,02000 $0,02151$902,94K—-0.37%
07/07/2026$0,02370$0,02373$0,02126 $0,02156$621,28K—-9.03%
06/07/2026$0,02398$0,02433$0,02325 $0,02370$368,56K—-1.17%
05/07/2026$0,02402$0,02460$0,02350 $0,02399$379,07K—-0.12%
04/07/2026$0,02384$0,02491$0,02380 $0,02399$620,37K—+0.63%
03/07/2026$0,02395$0,02448$0,02363 $0,02384$462,60K—-0.46%
02/07/2026$0,02408$0,02442$0,02348 $0,02394$546,66K—-0.58%
01/07/2026$0,02384$0,02539$0,02287 $0,02407$1,43M—+0.96%
30/06/2026$0,02415$0,02518$0,02209 $0,02385$1,11M—-1.24%
29/06/2026$0,02362$0,02578$0,02351 $0,02412$800,99K—+2.12%
28/06/2026$0,02382$0,02535$0,02342 $0,02361$906,04K—-0.88%
27/06/2026$0,02491$0,02532$0,02343 $0,02383$767,93K—-4.34%
26/06/2026$0,02584$0,02607$0,02428 $0,02491$1,56M—-3.60%
25/06/2026$0,02431$0,02784$0,02408 $0,02583$1,92M—+6.25%
24/06/2026$0,02522$0,02976$0,02325 $0,02432$3,97M—-3.57%
23/06/2026$0,02557$0,02794$0,02438 $0,02521$2,09M—-1.41%
22/06/2026$0,02459$0,02699$0,02416 $0,02556$1,98M—+3.94%
21/06/2026$0,02413$0,02532$0,02292 $0,02458$815,26K—+1.86%
20/06/2026$0,02678$0,02693$0,02357 $0,02414$1,39M—-9.86%
19/06/2026$0,02541$0,02863$0,02438 $0,02679$2,49M—+5.43%
18/06/2026$0,02889$0,03003$0,02469 $0,02540$4,97M—-12.08%
17/06/2026$0,02148$0,03100$0,02068 $0,02888$10,14M—+34.45%
16/06/2026$0,01943$0,02251$0,01925 $0,02147$2,09M—+10.50%
15/06/2026$0,02132$0,02191$0,01900 $0,01943$2,07M—-8.86%
14/06/2026$0,01835$0,02572$0,01832 $0,02134$10,35M—+16.29%
13/06/2026$0,01839$0,01854$0,01714 $0,01837$1,09M—-0.11%
12/06/2026$0,01951$0,02006$0,01824 $0,01838$1,05M—-5.79%
11/06/2026$0,01880$0,02143$0,01857 $0,01947$1,29M—+3.56%
10/06/2026$0,02029$0,02089$0,01835 $0,01879$727,76K—-7.39%
09/06/2026$0,02159$0,02160$0,02000 $0,02029$507,89K—-6.02%
08/06/2026$0,02228$0,02335$0,02111 $0,02157$886,06K—-3.19%
07/06/2026$0,02221$0,02349$0,02160 $0,02227$936,43K—+0.27%
06/06/2026$0,02301$0,02495$0,02175 $0,02219$1,47M—-3.56%
05/06/2026$0,02538$0,02557$0,02238 $0,02301$1,14M—-9.34%
04/06/2026$0,02918$0,02945$0,02500 $0,02538$1,19M—-13.02%
03/06/2026$0,02987$0,03089$0,02888 $0,02918$656,68K—-2.31%
02/06/2026$0,03330$0,03330$0,02944 $0,02985$939,90K—-10.36%
01/06/2026$0,03359$0,03450$0,03267 $0,03328$696,68K—-0.92%
31/05/2026$0,03361$0,03456$0,03285 $0,03363$483,65K—+0.06%
30/05/2026$0,03278$0,03533$0,03272 $0,03360$748,70K—+2.50%
29/05/2026$0,03294$0,03409$0,03175 $0,03278$715,01K—-0.49%
28/05/2026$0,03406$0,03518$0,03194 $0,03292$797,08K—-3.35%
27/05/2026$0,03662$0,03706$0,03370 $0,03408$653,50K—-6.94%
26/05/2026$0,03764$0,03830$0,03570 $0,03659$1,13M—-2.79%
25/05/2026$0,04095$0,04600$0,03738 $0,03765$3,65M—-8.06%
24/05/2026$0,03706$0,04257$0,03651 $0,04097$3,03M—+10.55%
23/05/2026$0,03727$0,03849$0,03529 $0,03706$802,87K—-0.56%
22/05/2026$0,04202$0,04267$0,03700 $0,03727$2,12M—-11.30%
21/05/2026$0,03959$0,05325$0,03895 $0,04208$8,21M—+6.29%
20/05/2026$0,03737$0,04080$0,03651 $0,03957$1,17M—+5.89%
19/05/2026$0,03953$0,04004$0,03701 $0,03737$934,56K—-5.46%
18/05/2026$0,04287$0,04446$0,03891 $0,03952$824,95K—-7.81%
17/05/2026$0,04539$0,04750$0,04201 $0,04294$1,02M—-5.40%
16/05/2026$0,04852$0,05128$0,04526 $0,04535$1,06M—-6.53%
15/05/2026$0,05598$0,05960$0,04822 $0,04856$2,17M—-13.25%
14/05/2026$0,06859$0,06910$0,05465 $0,05597$3,25M—-18.40%
13/05/2026$0,08174$0,08645$0,06814 $0,06859$6,26M—-16.09%
12/05/2026$0,06843$0,08190$0,06810 $0,08178$3,88M—+19.51%
11/05/2026$0,07392$0,07411$0,06486 $0,06843$1,15M—-7.43%
10/05/2026$0,07690$0,07870$0,06670 $0,07388$4,01M—-3.93%
09/05/2026$0,05967$0,08300$0,05918 $0,07693$9,37M—+28.93%
08/05/2026$0,05429$0,06039$0,05380 $0,05955$515,22K—+9.69%
07/05/2026$0,05262$0,05516$0,05140 $0,05433$491,53K—+3.25%
06/05/2026$0,05145$0,05351$0,05143 $0,05263$346,66K—+2.29%
05/05/2026$0,04943$0,05161$0,04924 $0,05147$359,40K—+4.13%
04/05/2026$0,04981$0,05286$0,04828 $0,04942$1,16M—-0.78%
03/05/2026$0,04886$0,05400$0,04671 $0,04982$1,30M—+1.96%
02/05/2026$0,04588$0,05738$0,04541 $0,04887$2,93M—+6.52%
01/05/2026$0,04484$0,04631$0,04430 $0,04589$390,72K—+2.34%
30/04/2026$0,04646$0,04875$0,04440 $0,04483$1,17M—-3.51%
29/04/2026$0,04542$0,04985$0,04373 $0,04645$1,68M—+2.27%
28/04/2026$0,04333$0,04769$0,04291 $0,04543$2,07M—+4.85%
27/04/2026$0,04022$0,04388$0,04004 $0,04337$1,93M—+7.83%
26/04/2026$0,03864$0,04378$0,03845 $0,04019$1,43M—+4.01%
25/04/2026$0,03864$0,04035$0,03836 $0,03871$344,66K—+0.18%
24/04/2026$0,03763$0,04044$0,03728 $0,03868$681,24K—+2.79%
23/04/2026$0,03730$0,03770$0,03605 $0,03765$125,66K—+0.94%
22/04/2026$0,03755$0,03830$0,03733 $0,03743$189,82K—-0.32%
21/04/2026$0,03822$0,03854$0,03661 $0,03746$227,53K—-1.99%
20/04/2026$0,03663$0,03828$0,03652 $0,03828$369,88K—+4.50%
19/04/2026$0,03905$0,03959$0,03644 $0,03659$701,91K—-6.30%
18/04/2026$0,03878$0,04129$0,03818 $0,03905$1,15M—+0.70%
17/04/2026$0,03691$0,03914$0,03610 $0,03884$429,33K—+5.23%
16/04/2026$0,03560$0,03699$0,03541 $0,03691$426,34K—+3.68%
15/04/2026$0,03544$0,03581$0,03495 $0,03563$218,81K—+0.54%
14/04/2026$0,03639$0,03723$0,03514 $0,03544$584,97K—-2.61%
13/04/2026$0,03582$0,03900$0,03478 $0,03636$766,44K—+1.51%
12/04/2026$0,03722$0,03732$0,03567 $0,03581$197,68K—-3.79%
11/04/2026$0,03739$0,03792$0,03639 $0,03721$220,72K—-0.48%
10/04/2026$0,03705$0,03764$0,03642 $0,03741$207,94K—+0.97%
09/04/2026$0,03704$0,03730$0,03612 $0,03696$367,85K—-0.22%
08/04/2026$0,03742$0,03891$0,03656 $0,03709$458,27K—-0.88%
07/04/2026$0,03763$0,03767$0,03558 $0,03743$407,80K—-0.53%
06/04/2026$0,03957$0,03978$0,03700 $0,03763$748,42K—-4.90%
05/04/2026$0,03857$0,04529$0,03841 $0,03957$2,86M—+2.59%
04/04/2026$0,03804$0,03977$0,03779 $0,03861$558,32K—+1.50%
03/04/2026$0,03834$0,03930$0,03707 $0,03802$778,87K—-0.83%
02/04/2026$0,03682$0,04285$0,03585 $0,03831$2,46M—+4.05%
01/04/2026$0,03591$0,03711$0,03539 $0,03683$264,72K—+2.56%
31/03/2026$0,03521$0,03603$0,03476 $0,03593$198,81K—+2.04%
30/03/2026$0,03443$0,03639$0,03437 $0,03524$231,03K—+2.35%
29/03/2026$0,03587$0,03587$0,03371 $0,03445$248,19K—-3.96%
28/03/2026$0,03675$0,03687$0,03583 $0,03589$188,08K—-2.34%
27/03/2026$0,03784$0,03792$0,03642 $0,03673$169,17K—-2.93%
26/03/2026$0,03930$0,03957$0,03737 $0,03783$141,13K—-3.74%
25/03/2026$0,03868$0,03958$0,03853 $0,03925$179,81K—+1.47%
24/03/2026$0,03856$0,03874$0,03755 $0,03864$241,84K—+0.21%
23/03/2026$0,03741$0,03980$0,03684 $0,03853$206,12K—+2.99%
22/03/2026$0,03829$0,03867$0,03680 $0,03733$139,78K—-2.51%
21/03/2026$0,03974$0,03996$0,03793 $0,03834$150,37K—-3.52%
20/03/2026$0,03947$0,04034$0,03879 $0,03975$232,66K—+0.71%
19/03/2026$0,04077$0,04444$0,03857 $0,03946$1,36M—-3.21%
18/03/2026$0,04118$0,04248$0,03980 $0,04078$621,81K—-0.97%
17/03/2026$0,04076$0,04200$0,04006 $0,04122$243,83K—+1.13%
16/03/2026$0,03999$0,04084$0,03965 $0,04074$222,51K—+1.88%
15/03/2026$0,03988$0,04068$0,03944 $0,03999$310,07K—+0.28%
14/03/2026$0,03889$0,04160$0,03796 $0,03983$817,23K—+2.42%
13/03/2026$0,03928$0,04043$0,03839 $0,03890$439,95K—-0.97%
12/03/2026$0,03933$0,04382$0,03863 $0,03922$1,03M—-0.28%
11/03/2026$0,03751$0,04379$0,03677 $0,03933$1,95M—+4.85%
10/03/2026$0,03603$0,03993$0,03583 $0,03758$1,05M—+4.30%
09/03/2026$0,03479$0,03667$0,03465 $0,03604$300,86K—+3.59%
08/03/2026$0,03648$0,03653$0,03400 $0,03474$863,26K—-4.77%
07/03/2026$0,04121$0,04144$0,03600 $0,03647$668,14K—-11.50%
06/03/2026$0,04089$0,04342$0,03907 $0,04122$1,07M—+0.81%
05/03/2026$0,04019$0,04134$0,03889 $0,04086$403,21K—+1.67%
04/03/2026$0,03861$0,04137$0,03757 $0,04025$304,77K—+4.25%
03/03/2026$0,03837$0,03910$0,03728 $0,03863$154,17K—+0.68%
02/03/2026$0,03758$0,03958$0,03726 $0,03820$208,53K—+1.65%
01/03/2026$0,03952$0,04061$0,03670 $0,03758$261,48K—-4.91%
28/02/2026$0,03867$0,03956$0,03651 $0,03950$292,32K—+2.15%
27/02/2026$0,03809$0,04244$0,03777 $0,03872$924,64K—+1.65%
26/02/2026$0,03893$0,03917$0,03703 $0,03815$281,03K—-2.00%
25/02/2026$0,03739$0,04009$0,03737 $0,03890$467,64K—+4.04%
24/02/2026$0,03725$0,03862$0,03679 $0,03745$611,45K—+0.54%
23/02/2026$0,03855$0,03856$0,03580 $0,03720$412,93K—-3.50%
22/02/2026$0,04063$0,04068$0,03828 $0,03859$314,29K—-5.02%
21/02/2026$0,04334$0,04338$0,04042 $0,04063$395,67K—-6.25%
20/02/2026$0,04134$0,04554$0,04134 $0,04338$1,23M—+4.93%
19/02/2026$0,04468$0,04800$0,03959 $0,04133$1,67M—-7.50%
18/02/2026$0,04267$0,05035$0,04101 $0,04470$2,70M—+4.76%
17/02/2026$0,04394$0,04401$0,04189 $0,04264$128,83K—-2.96%
16/02/2026$0,04317$0,04421$0,04218 $0,04393$188,83K—+1.76%
15/02/2026$0,04490$0,04562$0,04240 $0,04316$384,18K—-3.88%
14/02/2026$0,04481$0,04577$0,04393 $0,04497$210,20K—+0.36%
13/02/2026$0,04381$0,04517$0,04235 $0,04482$154,96K—+2.31%
12/02/2026$0,04304$0,04466$0,04219 $0,04374$186,74K—+1.63%
11/02/2026$0,04331$0,04391$0,04144 $0,04304$365,44K—-0.62%
10/02/2026$0,04447$0,04463$0,04283 $0,04330$139,93K—-2.63%
09/02/2026$0,04482$0,04550$0,04316 $0,04436$148,21K—-1.03%
08/02/2026$0,04600$0,04605$0,04410 $0,04482$127,73K—-2.57%
07/02/2026$0,04648$0,04688$0,04431 $0,04601$222,16K—-1.01%
06/02/2026$0,04174$0,04773$0,03755 $0,04648$619,36K—+11.36%
05/02/2026$0,04836$0,04871$0,04138 $0,04169$644,03K—-13.79%
04/02/2026$0,04905$0,05010$0,04652 $0,04844$180,31K—-1.24%
03/02/2026$0,05015$0,05093$0,04693 $0,04893$280,22K—-2.43%
02/02/2026$0,04898$0,05150$0,04803 $0,05032$407,29K—+2.74%
01/02/2026$0,04997$0,05196$0,04718 $0,04901$636,52K—-1.92%
31/01/2026$0,05996$0,06020$0,04616 $0,04994$915,38K—-16.71%
30/01/2026$0,05818$0,06040$0,05539 $0,06004$354,72K—+3.20%
29/01/2026$0,06350$0,06356$0,05760 $0,05829$504,93K—-8.20%
28/01/2026$0,06524$0,06645$0,06300 $0,06350$424,74K—-2.67%
27/01/2026$0,06468$0,06552$0,06233 $0,06518$578,96K—+0.77%
26/01/2026$0,06222$0,06630$0,06193 $0,06468$862,12K—+3.95%
25/01/2026$0,06560$0,06979$0,06104 $0,06235$2,11M—-4.95%
24/01/2026$0,06058$0,06759$0,05995 $0,06548$973,90K—+8.09%
23/01/2026$0,06491$0,06662$0,06020 $0,06055$321,09K—-6.72%
22/01/2026$0,06628$0,06770$0,06461 $0,06498$229,87K—-1.96%
21/01/2026$0,06532$0,06803$0,06438 $0,06632$558,00K—+1.53%
20/01/2026$0,06915$0,07050$0,06480 $0,06532$797,92K—-5.54%
19/01/2026$0,07131$0,07131$0,06000 $0,06917$1,44M—-3.00%
18/01/2026$0,07161$0,07716$0,07113 $0,07125$1,33M—-0.50%
17/01/2026$0,07422$0,08015$0,07123 $0,07158$1,86M—-3.56%
16/01/2026$0,07247$0,07496$0,07113 $0,07420$665,26K—+2.39%
15/01/2026$0,07105$0,07860$0,06934 $0,07251$2,03M—+2.05%
14/01/2026$0,06997$0,07294$0,06959 $0,07109$705,67K—+1.60%
13/01/2026$0,06937$0,07092$0,06717 $0,06986$872,42K—+0.71%
12/01/2026$0,06712$0,07700$0,06620 $0,06940$2,67M—+3.40%
11/01/2026$0,07115$0,07439$0,06649 $0,06706$741,90K—-5.75%
10/01/2026$0,07437$0,07468$0,07070 $0,07115$848,06K—-4.33%
09/01/2026$0,07274$0,07573$0,07071 $0,07434$896,77K—+2.20%
08/01/2026$0,07023$0,07340$0,06824 $0,07281$1,90M—+3.67%
07/01/2026$0,07074$0,07190$0,06748 $0,07022$831,24K—-0.74%
06/01/2026$0,06880$0,07155$0,06701 $0,07080$1,12M—+2.91%
05/01/2026$0,06953$0,07060$0,06676 $0,06881$668,41K—-1.04%
04/01/2026$0,06717$0,07120$0,06655 $0,06944$1,16M—+3.38%
03/01/2026$0,06809$0,06933$0,06600 $0,06717$761,34K—-1.35%
02/01/2026$0,06863$0,06890$0,06640 $0,06809$1,12M—-0.79%
01/01/2026$0,06546$0,06954$0,06461 $0,06862$1,32M—+4.83%
31/12/2025$0,06542$0,06846$0,06368 $0,06548$1,94M—+0.09%
30/12/2025$0,06263$0,06650$0,06120 $0,06542$1,58M—+4.45%
29/12/2025$0,06531$0,06684$0,06105 $0,06267$1,41M—-4.04%
28/12/2025$0,06456$0,06924$0,06281 $0,06531$2,50M—+1.16%
27/12/2025$0,06694$0,06749$0,06140 $0,06457$1,66M—-3.54%
26/12/2025$0,06691$0,09027$0,06501 $0,06694$4,91M—+0.04%
25/12/2025$0,06795$0,07100$0,06669 $0,06693$598,71K—-1.50%
24/12/2025$0,06905$0,06982$0,06668 $0,06805$341,80K—-1.45%
23/12/2025$0,06811$0,07129$0,06661 $0,06908$935,14K—+1.42%
22/12/2025$0,07006$0,07026$0,06700 $0,06804$902,42K—-2.88%
21/12/2025$0,07531$0,07534$0,06890 $0,07003$406,55K—-7.01%
20/12/2025$0,07433$0,07648$0,07408 $0,07533$258,68K—+1.35%
19/12/2025$0,07338$0,07641$0,07149 $0,07419$859,97K—+1.10%
18/12/2025$0,07931$0,08038$0,07203 $0,07337$723,14K—-7.49%
17/12/2025$0,07780$0,08400$0,07253 $0,07936$2,50M—+2.01%
16/12/2025$0,07199$0,07973$0,07073 $0,07785$946,19K—+8.14%
15/12/2025$0,07286$0,07673$0,06957 $0,07207$526,81K—-1.08%
14/12/2025$0,07530$0,07574$0,07164 $0,07248$178,55K—-3.75%
13/12/2025$0,07616$0,07647$0,07429 $0,07533$133,85K—-1.09%
12/12/2025$0,07537$0,07782$0,07140 $0,07603$558,08K—+0.88%
11/12/2025$0,07835$0,07874$0,07300 $0,07529$431,38K—-3.91%
10/12/2025$0,08323$0,08349$0,07781 $0,07844$423,52K—-5.76%
09/12/2025$0,08147$0,08557$0,07971 $0,08325$320,13K—+2.18%
08/12/2025$0,08049$0,08414$0,07934 $0,08170$227,11K—+1.50%
07/12/2025$0,08545$0,08668$0,08014 $0,08049$372,77K—-5.80%
06/12/2025$0,08263$0,08565$0,08136 $0,08538$284,72K—+3.33%
05/12/2025$0,08555$0,08798$0,08102 $0,08283$762,10K—-3.18%
04/12/2025$0,08654$0,08880$0,08365 $0,08555$521,58K—-1.14%
03/12/2025$0,08815$0,09450$0,08564 $0,08645$1,06M—-1.93%
02/12/2025$0,08255$0,08940$0,08098 $0,08815$970,92K—+6.78%
01/12/2025$0,08856$0,08873$0,08039 $0,08257$1,25M—-6.76%
30/11/2025$0,09630$0,09640$0,08710 $0,08862$1,60M—-7.98%
29/11/2025$0,09861$0,1028$0,09395 $0,09630$1,91M—-2.34%
28/11/2025$0,1009$0,1053$0,09413 $0,09862$8,64M—-2.29%
27/11/2025$0,09123$0,1052$0,08999 $0,1009$4,81M—+10.64%
26/11/2025$0,08981$0,09427$0,08657 $0,09127$2,15M—+1.63%
25/11/2025$0,08923$0,09110$0,08705 $0,08986$1,27M—+0.71%
24/11/2025$0,09192$0,09963$0,08894 $0,08925$4,91M—-2.90%
23/11/2025$0,08394$0,09580$0,08231 $0,09191$3,81M—+9.49%
22/11/2025$0,09161$0,09579$0,08121 $0,08395$2,71M—-8.36%
21/11/2025$0,07853$0,09409$0,07239 $0,09161$7,55M—+16.66%
20/11/2025$0,07732$0,08116$0,07428 $0,07855$1,01M—+1.59%
19/11/2025$0,07768$0,07818$0,07258 $0,07744$470,77K—-0.31%
18/11/2025$0,07672$0,07940$0,07437 $0,07778$460,07K—+1.38%
17/11/2025$0,07911$0,08128$0,07552 $0,07672$624,84K—-3.02%
16/11/2025$0,08186$0,08314$0,07646 $0,07945$899,03K—-2.94%
15/11/2025$0,08086$0,08407$0,08053 $0,08187$651,37K—+1.25%
14/11/2025$0,08551$0,08746$0,08006 $0,08081$2,13M—-5.50%
13/11/2025$0,08647$0,08955$0,08152 $0,08558$1,71M—-1.03%
12/11/2025$0,08300$0,09258$0,08234 $0,08649$2,35M—+4.20%
11/11/2025$0,09003$0,09018$0,08263 $0,08313$765,41K—-7.66%
10/11/2025$0,08978$0,09259$0,08791 $0,09009$718,89K—+0.35%
09/11/2025$0,08865$0,09123$0,08410 $0,08977$1,60M—+1.26%
08/11/2025$0,09187$0,09405$0,08627 $0,08867$970,28K—-3.48%
07/11/2025$0,08712$0,09798$0,08265 $0,09190$3,10M—+5.49%
06/11/2025$0,1145$0,1290$0,07784 $0,08716$10,84M—-23.90%
05/11/2025$0,08411$0,1450$0,07962 $0,1143$10,19M—+35.93%
04/11/2025$0,08442$0,08854$0,07858 $0,08398$1,32M—-0.52%
03/11/2025$0,09066$0,1026$0,08237 $0,08431$3,77M—-7.00%

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