Prezzi / Numine / Storico prezzi Storico prezzi di Numine (NUMI)
Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di NUMI. Mostrati gli ultimi 365 giorni.
Rendimenti mensili NUMIAnno Gen Feb Mar Apr Mag Giu Lug Ago Set Ott Nov Dic Anno intero 2026 -70% -7,9% -15% -68% +59% +5,4% +3,6% -1,0% +23% -6,7% -2,6% — -86% 2025 — — — +1,1% +3,6% -8,5% +61% +1,5% -5,6% +6,4% +23% +22% +136%
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 04/11/2026 $0,02170 $0,02201 $0,02163
$0,02190 $24,75K $8,85M +0.92% 03/11/2026 $0,02182 $0,02203 $0,02170
$0,02183 $44,08K $8,82M +0.05% 02/11/2026 $0,02197 $0,02219 $0,02175
$0,02201 $45,03K $8,89M +0.18% 01/11/2026 $0,02248 $0,02256 $0,02180
$0,02202 $50,58K $8,72M -2.05% 31/10/2026 $0,02283 $0,02292 $0,02247
$0,02248 $46,52K $8,89M -1.53% 30/10/2026 $0,02284 $0,02318 $0,02282
$0,02283 $42,30K $9,01M -0.04% 29/10/2026 $0,02294 $0,02318 $0,02284
$0,02295 $36,48K $9,06M +0.04% 28/10/2026 $0,02294 $0,02321 $0,02294
$0,02294 $43,98K $9,06M +0.00% 27/10/2026 $0,02304 $0,02328 $0,02293
$0,02294 $43,94K $9,06M -0.43% 26/10/2026 $0,02304 $0,02324 $0,02300
$0,02300 $38,50K $9,08M -0.17% 25/10/2026 $0,02307 $0,02333 $0,02300
$0,02309 $44,04K $9,11M +0.09% 24/10/2026 $0,02326 $0,02333 $0,02300
$0,02309 $40,17K $9,11M -0.73% 23/10/2026 $0,02300 $0,02333 $0,02300
$0,02332 $45,54K $9,21M +1.39% 22/10/2026 $0,02320 $0,02333 $0,02300
$0,02300 $38,27K $9,08M -0.86% 21/10/2026 $0,02300 $0,02332 $0,02297
$0,02313 $41,80K $9,13M +0.57% 20/10/2026 $0,02298 $0,02314 $0,02297
$0,02298 $52,05K $9,07M +0.00% 19/10/2026 $0,02305 $0,02377 $0,02295
$0,02311 $85,57K $9,12M +0.26% 18/10/2026 $0,02307 $0,02328 $0,02297
$0,02300 $56,81K $9,08M -0.30% 17/10/2026 $0,02309 $0,02615 $0,02301
$0,02307 $81,06K $9,10M -0.09% 16/10/2026 $0,02327 $0,02342 $0,02309
$0,02309 $44,19K $9,11M -0.77% 15/10/2026 $0,02315 $0,02330 $0,02309
$0,02328 $44,57K $9,19M +0.56% 14/10/2026 $0,02319 $0,02335 $0,02315
$0,02315 $42,39K $9,11M -0.17% 13/10/2026 $0,02327 $0,02341 $0,02315
$0,02315 $38,69K $9,11M -0.52% 12/10/2026 $0,02320 $0,02344 $0,02319
$0,02327 $45,22K $9,16M +0.30% 11/10/2026 $0,02329 $0,02344 $0,02319
$0,02322 $42,67K $9,14M -0.30% 10/10/2026 $0,02320 $0,02346 $0,02319
$0,02329 $44,48K $9,17M +0.39% 09/10/2026 $0,02326 $0,02344 $0,02319
$0,02320 $39,51K $9,13M -0.26% 08/10/2026 $0,02324 $0,02345 $0,02318
$0,02326 $45,07K $9,16M +0.09% 07/10/2026 $0,02340 $0,02358 $0,02324
$0,02324 $41,93K — -0.68% 06/10/2026 $0,02334 $0,02359 $0,02326
$0,02352 $37,00K — +0.77% 05/10/2026 $0,02355 $0,02370 $0,02319
$0,02352 $41,33K — -0.13% 04/10/2026 $0,02350 $0,02387 $0,02350
$0,02355 $48,36K — +0.21% 03/10/2026 $0,02386 $0,02408 $0,02350
$0,02350 $49,71K $9,25M -1.51% 02/10/2026 $0,02386 $0,02414 $0,02384
$0,02384 $44,24K $9,37M -0.08% 01/10/2026 $0,02409 $0,02429 $0,02384
$0,02393 $48,55K $9,39M -0.66% 30/09/2026 $0,02424 $0,02451 $0,02374
$0,02415 $47,85K — -0.37% 29/09/2026 $0,02408 $0,02476 $0,02391
$0,02424 $47,17K — +0.66% 28/09/2026 $0,02388 $0,02408 $0,02372
$0,02406 $49,20K — +0.75% 27/09/2026 $0,02391 $0,02415 $0,02372
$0,02400 $39,80K — +0.38% 26/09/2026 $0,02374 $0,02417 $0,02361
$0,02395 $43,38K — +0.88% 25/09/2026 $0,02380 $0,02393 $0,02360
$0,02373 $46,67K — -0.29% 24/09/2026 $0,02396 $0,02400 $0,02342
$0,02388 $50,71K — -0.33% 23/09/2026 $0,02356 $0,02407 $0,02354
$0,02406 $43,56K — +2.12% 22/09/2026 $0,02365 $0,02377 $0,02344
$0,02369 $42,07K — +0.17% 21/09/2026 $0,02318 $0,02377 $0,02318
$0,02365 $45,20K — +2.03% 20/09/2026 $0,02338 $0,02350 $0,02312
$0,02338 $44,34K — +0.00% 19/09/2026 $0,02294 $0,02350 $0,02269
$0,02347 $45,41K — +2.31% 18/09/2026 $0,02311 $0,02327 $0,02293
$0,02294 $48,92K $8,80M -0.74% 17/09/2026 $0,02254 $0,02328 $0,02235
$0,02319 $39,02K $8,90M +2.88% 16/09/2026 $0,02212 $0,02270 $0,02200
$0,02244 $38,66K — +1.45% 15/09/2026 $0,02122 $0,02212 $0,02103
$0,02212 $39,30K — +4.24% 14/09/2026 $0,02046 $0,02134 $0,02046
$0,02122 $48,93K — +3.71% 13/09/2026 $0,02049 $0,02075 $0,01972
$0,02049 $38,87K — +0.00% 12/09/2026 $0,01970 $0,02051 $0,01951
$0,02047 $58,36K — +3.91% 11/09/2026 $0,02035 $0,02040 $0,01964
$0,01986 $46,06K — -2.41% 10/09/2026 $0,01973 $0,02040 $0,01963
$0,02028 $52,14K — +2.79% 09/09/2026 $0,02001 $0,02010 $0,01905
$0,01997 $39,28K $7,66M -0.20% 08/09/2026 $0,02001 $0,02011 $0,02000
$0,02002 $43,01K $7,68M +0.05% 07/09/2026 $0,02005 $0,02010 $0,01999
$0,02003 $49,96K $7,68M -0.10% 06/09/2026 $0,02004 $0,02036 $0,01996
$0,02003 $47,32K — -0.05% 05/09/2026 $0,02009 $0,02027 $0,01996
$0,02015 $33,31K $7,72M +0.30% 04/09/2026 $0,01987 $0,02014 $0,01984
$0,02010 $55,03K $7,70M +1.16% 03/09/2026 $0,01997 $0,02011 $0,01987
$0,01990 $42,76K $7,62M -0.35% 02/09/2026 $0,01998 $0,02011 $0,01981
$0,02005 $34,29K $7,67M +0.35% 01/09/2026 $0,01965 $0,02012 $0,01965
$0,02002 $43,39K $7,62M +1.88% 31/08/2026 $0,01987 $0,02000 $0,01965
$0,01966 $42,18K $6,98M -1.06% 30/08/2026 $0,01993 $0,01999 $0,01987
$0,01988 $38,59K — -0.25% 29/08/2026 $0,01993 $0,01999 $0,01986
$0,01988 $34,51K $7,05M -0.25% 28/08/2026 $0,01989 $0,02000 $0,01977
$0,01994 $29,67K — +0.25% 27/08/2026 $0,01985 $0,02031 $0,01931
$0,01993 $37,68K — +0.40% 26/08/2026 $0,01985 $0,02008 $0,01952
$0,01989 $30,26K — +0.20% 25/08/2026 $0,01988 $0,02011 $0,01972
$0,01985 $27,13K — -0.15% 24/08/2026 $0,01979 $0,02009 $0,01961
$0,01989 $31,91K — +0.51% 23/08/2026 $0,01986 $0,02009 $0,01964
$0,02009 $27,70K — +1.16% 22/08/2026 $0,01989 $0,02026 $0,01943
$0,01986 $40,62K — -0.15% 21/08/2026 $0,01988 $0,02040 $0,01971
$0,02005 $43,16K $7,08M +0.86% 20/08/2026 $0,01986 $0,02000 $0,01962
$0,01991 $41,45K $7,03M +0.25% 19/08/2026 $0,01982 $0,01999 $0,01935
$0,01994 $48,40K $7,04M +0.61% 18/08/2026 $0,01985 $0,01999 $0,01968
$0,01985 $30,12K — +0.00% 17/08/2026 $0,01973 $0,01998 $0,01948
$0,01996 $30,79K — +1.17% 16/08/2026 $0,01986 $0,02000 $0,01966
$0,01977 $28,68K — -0.45% 15/08/2026 $0,01985 $0,01999 $0,01916
$0,01986 $35,01K — +0.05% 14/08/2026 $0,01991 $0,02001 $0,01937
$0,01992 $31,67K — +0.05% 13/08/2026 $0,01982 $0,02000 $0,01949
$0,01978 $33,45K $6,97M -0.20% 12/08/2026 $0,02000 $0,02000 $0,01923
$0,01980 $44,25K — -1.00% 11/08/2026 $0,01977 $0,02004 $0,01975
$0,02000 $32,43K — +1.16% 10/08/2026 $0,01978 $0,02014 $0,01960
$0,01978 $38,29K — +0.00% 09/08/2026 $0,01959 $0,02058 $0,01871
$0,01981 $43,45K $6,98M +1.12% 08/08/2026 $0,01967 $0,02027 $0,01933
$0,01956 $32,33K $6,89M -0.56% 07/08/2026 $0,01959 $0,01997 $0,01945
$0,01981 $32,87K $6,98M +1.12% 06/08/2026 $0,01966 $0,01984 $0,01928
$0,01963 $28,51K $6,91M -0.15% 05/08/2026 $0,01964 $0,01988 $0,01926
$0,01973 $35,30K $6,94M +0.46% 04/08/2026 $0,01949 $0,01987 $0,01898
$0,01979 $16,99K $6,91M +1.54% 03/08/2026 $0,01999 $0,02005 $0,01933
$0,01953 $28,37K — -2.30% 02/08/2026 $0,01991 $0,02025 $0,01974
$0,01999 $22,65K $6,95M +0.40% 01/08/2026 $0,01986 $0,02067 $0,01944
$0,02010 $21,22K $6,99M +1.21% 31/07/2026 $0,02026 $0,02054 $0,01921
$0,02005 $27,73K — -1.04% 30/07/2026 $0,02044 $0,02145 $0,02007
$0,02039 $16,04K — -0.24% 29/07/2026 $0,02043 $0,02148 $0,02014
$0,02042 $26,62K — -0.05% 28/07/2026 $0,02081 $0,02112 $0,02015
$0,02027 $11,88K — -2.59% 27/07/2026 $0,02144 $0,02152 $0,02036
$0,02081 $14,70K — -2.94% 26/07/2026 $0,02175 $0,02185 $0,02029
$0,02128 $21,39K — -2.16% 25/07/2026 $0,02105 $0,02196 $0,02028
$0,02167 $13,61K — +2.95% 24/07/2026 $0,02075 $0,02347 $0,02058
$0,02077 $56,17K $7,08M +0.10% 23/07/2026 $0,02080 $0,02101 $0,02024
$0,02081 $16,21K — +0.05% 22/07/2026 $0,02079 $0,02189 $0,02040
$0,02077 $27,12K $7,07M -0.10% 21/07/2026 $0,02051 $0,02101 $0,02002
$0,02096 $27,41K — +2.19% 20/07/2026 $0,02069 $0,02103 $0,02024
$0,02053 $17,50K $6,91M -0.77% 19/07/2026 $0,02043 $0,02115 $0,01996
$0,02072 $20,38K — +1.42% 18/07/2026 $0,02034 $0,02128 $0,02005
$0,02039 $19,51K — +0.25% 17/07/2026 $0,02019 $0,02069 $0,01997
$0,02051 $25,92K — +1.58% 16/07/2026 $0,02040 $0,02072 $0,01983
$0,02040 $20,09K $6,86M +0.00% 15/07/2026 $0,02046 $0,02074 $0,02007
$0,02039 $27,66K — -0.34% 14/07/2026 $0,02050 $0,02084 $0,01998
$0,02044 $42,31K — -0.29% 13/07/2026 $0,02027 $0,02075 $0,02014
$0,02050 $6,48K — +1.13% 12/07/2026 $0,02034 $0,02060 $0,01993
$0,02036 $1,47K — +0.10% 11/07/2026 $0,02021 $0,02059 $0,02002
$0,02037 $1,67K — +0.79% 10/07/2026 $0,02005 $0,02043 $0,01983
$0,02021 $5,60K $6,79M +0.80% 09/07/2026 $0,02019 $0,02025 $0,01958
$0,02008 $5,33K $6,75M -0.54% 08/07/2026 $0,02017 $0,02042 $0,01980
$0,02019 $7,08K $6,79M +0.10% 07/07/2026 $0,01990 $0,02033 $0,01957
$0,02018 $11,22K $6,78M +1.41% 06/07/2026 $0,01986 $0,02078 $0,01924
$0,02000 $16,61K — +0.70% 05/07/2026 $0,01957 $0,01989 $0,01913
$0,01969 $2,57K $6,61M +0.61% 04/07/2026 $0,01935 $0,01979 $0,01935
$0,01979 $5,38K $6,61M +2.27% 03/07/2026 $0,01932 $0,01968 $0,01904
$0,01944 $10,29K $6,47M +0.62% 02/07/2026 $0,01930 $0,01975 $0,01904
$0,01957 $18,03K $6,48M +1.40% 01/07/2026 $0,01935 $0,01961 $0,01849
$0,01955 $19,93K — +1.03% 30/06/2026 $0,01912 $0,02080 $0,01614
$0,01957 $58,40K — +2.35% 29/06/2026 $0,01928 $0,01950 $0,01878
$0,01950 $9,30K — +1.14% 28/06/2026 $0,01879 $0,01949 $0,01857
$0,01935 $13,66K $6,28M +2.98% 27/06/2026 $0,01900 $0,01956 $0,01830
$0,01892 $14,62K — -0.42% 26/06/2026 $0,01913 $0,01960 $0,01692
$0,01898 $30,02K — -0.78% 25/06/2026 $0,01884 $0,01980 $0,01849
$0,01905 $36,56K — +1.11% 24/06/2026 $0,01894 $0,01979 $0,01852
$0,01887 $14,30K — -0.37% 23/06/2026 $0,01918 $0,01921 $0,01845
$0,01881 $3,10K — -1.93% 22/06/2026 $0,01907 $0,01936 $0,01871
$0,01896 $4,51K — -0.58% 21/06/2026 $0,01920 $0,01968 $0,01845
$0,01916 $16,25K $6,22M -0.21% 20/06/2026 $0,01865 $0,01934 $0,01833
$0,01917 $11,11K — +2.79% 19/06/2026 $0,01850 $0,01929 $0,01813
$0,01864 $7,22K $6,05M +0.76% 18/06/2026 $0,01889 $0,01944 $0,01764
$0,01861 $9,55K $6,04M -1.48% 17/06/2026 $0,01952 $0,01986 $0,01412
$0,01890 $78,32K — -3.18% 16/06/2026 $0,01924 $0,01950 $0,01909
$0,01947 $1,52K — +1.20% 15/06/2026 $0,01945 $0,01971 $0,01924
$0,01947 $1,08K — +0.10% 14/06/2026 $0,01949 $0,01960 $0,01924
$0,01948 $381,44 $6,32M -0.05% 13/06/2026 $0,01948 $0,01958 $0,01887
$0,01947 $3,01K — -0.05% 12/06/2026 $0,01950 $0,01998 $0,01922
$0,01948 $6,22K — -0.10% 11/06/2026 $0,01895 $0,01960 $0,01895
$0,01950 $7,53K — +2.90% 10/06/2026 $0,01966 $0,01973 $0,01882
$0,01904 $5,47K $6,16M -3.15% 09/06/2026 $0,01878 $0,01980 $0,01838
$0,01967 $14,51K — +4.74% 08/06/2026 $0,01914 $0,01956 $0,01862
$0,01880 $8,57K — -1.78% 07/06/2026 $0,01939 $0,01964 $0,01880
$0,01915 $7,29K $6,19M -1.24% 06/06/2026 $0,01948 $0,02300 $0,01795
$0,01939 $34,12K $6,27M -0.46% 05/06/2026 $0,01938 $0,02010 $0,01883
$0,01949 $18,52K $6,29M +0.57% 04/06/2026 $0,01941 $0,01998 $0,01863
$0,01939 $16,13K $6,26M -0.10% 03/06/2026 $0,01779 $0,01979 $0,01779
$0,01940 $31,82K $6,25M +9.05% 02/06/2026 $0,01875 $0,01936 $0,01780
$0,01808 $4,31K $5,69M -3.57% 01/06/2026 $0,01857 $0,01905 $0,01849
$0,01889 $1,38K — +1.72% 31/05/2026 $0,01887 $0,01930 $0,01848
$0,01860 $5,97K — -1.43% 30/05/2026 $0,01899 $0,02010 $0,01840
$0,01879 $17,12K — -1.05% 29/05/2026 $0,01872 $0,01964 $0,01804
$0,01874 $9,17K — +0.11% 28/05/2026 $0,01837 $0,01921 $0,01797
$0,01857 $6,82K — +1.09% 27/05/2026 $0,01888 $0,01937 $0,01777
$0,01841 $8,49K — -2.49% 26/05/2026 $0,01838 $0,02006 $0,01825
$0,01891 $14,10K — +2.88% 25/05/2026 $0,01868 $0,01981 $0,01809
$0,01841 $12,79K — -1.45% 24/05/2026 $0,01795 $0,02076 $0,01743
$0,01855 $22,28K $5,83M +3.34% 23/05/2026 $0,01778 $0,02148 $0,01747
$0,01812 $76,80K $5,69M +1.91% 22/05/2026 $0,01753 $0,01910 $0,01621
$0,01777 $72,85K — +1.37% 21/05/2026 $0,01868 $0,02079 $0,01737
$0,01776 $38,16K $5,57M -4.93% 20/05/2026 $0,02630 $0,02683 $0,01722
$0,01868 $168,64K $3,91M -28.97% 19/05/2026 $0,01419 $0,03158 $0,01401
$0,02630 $201,69K — +85.34% 18/05/2026 $0,01405 $0,01503 $0,01377
$0,01400 $10,73K — -0.36% 17/05/2026 $0,01378 $0,01510 $0,01348
$0,01405 $5,65K — +1.96% 16/05/2026 $0,01340 $0,01424 $0,01336
$0,01377 $3,57K — +2.76% 15/05/2026 $0,01316 $0,01408 $0,01314
$0,01343 $1,72K $2,81M +2.05% 14/05/2026 $0,01310 $0,01395 $0,01299
$0,01326 $3,62K — +1.22% 13/05/2026 $0,01304 $0,01377 $0,01286
$0,01322 $2,10K $2,76M +1.38% 12/05/2026 $0,01327 $0,01347 $0,01298
$0,01304 $1,10K — -1.73% 11/05/2026 $0,01358 $0,01397 $0,01310
$0,01327 $6,09K $2,77M -2.28% 10/05/2026 $0,01291 $0,01357 $0,01289
$0,01331 $1,79K — +3.10% 09/05/2026 $0,01278 $0,01406 $0,01270
$0,01317 $6,90K $2,74M +3.05% 08/05/2026 $0,01302 $0,01328 $0,01263
$0,01279 $4,06K — -1.77% 07/05/2026 $0,01242 $0,01312 $0,01211
$0,01280 $7,35K $2,64M +3.06% 06/05/2026 $0,01213 $0,01326 $0,01184
$0,01248 $5,09K $2,49M +2.89% 05/05/2026 $0,01195 $0,01275 $0,01186
$0,01212 $2,74K $2,42M +1.42% 04/05/2026 $0,01230 $0,01338 $0,01190
$0,01193 $10,47K — -3.01% 03/05/2026 $0,01180 $0,01245 $0,01150
$0,01225 $8,31K $2,45M +3.81% 02/05/2026 $0,01189 $0,01204 $0,01153
$0,01192 $1,62K $2,37M +0.25% 01/05/2026 $0,01172 $0,01213 $0,01144
$0,01201 $3,34K — +2.47% 30/04/2026 $0,01215 $0,01260 $0,01159
$0,01171 $6,71K — -3.62% 29/04/2026 $0,01182 $0,01253 $0,01166
$0,01218 $9,08K — +3.05% 28/04/2026 $0,01315 $0,01650 $0,01161
$0,01175 $40,39K — -10.65% 27/04/2026 $0,01135 $0,01507 $0,01129
$0,01322 $70,24K — +16.48% 26/04/2026 $0,01149 $0,01209 $0,01083
$0,01141 $15,18K — -0.70% 25/04/2026 $0,01097 $0,01164 $0,01058
$0,01136 $43,38K — +3.56% 24/04/2026 $0,01118 $0,01159 $0,01059
$0,01091 $34,56K — -2.42% 23/04/2026 $0,01045 $0,01477 $0,01045
$0,01121 $73,27K — +7.27% 22/04/2026 $0,01076 $0,01098 $0,01022
$0,01052 $31,85K — -2.23% 21/04/2026 $0,009880 $0,01376 $0,009300
$0,01072 $173,27K — +8.50% 20/04/2026 $0,01396 $0,01495 $0,004630
$0,009910 $238,57K — -29.01% 19/04/2026 $0,02372 $0,02444 $0,01389
$0,01434 $40,00K — -39.54% 18/04/2026 $0,02395 $0,02420 $0,02329
$0,02374 $3,24K — -0.88% 17/04/2026 $0,02600 $0,02761 $0,02372
$0,02414 $8,91K — -7.15% 16/04/2026 $0,02669 $0,02785 $0,02525
$0,02565 $6,94K — -3.90% 15/04/2026 $0,03108 $0,03113 $0,02627
$0,02676 $12,43K — -13.90% 14/04/2026 $0,03335 $0,03430 $0,03023
$0,03097 $12,24K — -7.14% 13/04/2026 $0,03505 $0,03661 $0,03300
$0,03314 $9,60K — -5.45% 12/04/2026 $0,03564 $0,03566 $0,03491
$0,03491 $1,35K — -2.05% 11/04/2026 $0,03541 $0,03658 $0,03429
$0,03529 $4,23K — -0.34% 10/04/2026 $0,03565 $0,03665 $0,03492
$0,03599 $1,81K — +0.95% 09/04/2026 $0,03586 $0,03660 $0,03475
$0,03561 $4,52K — -0.70% 08/04/2026 $0,03515 $0,03769 $0,03499
$0,03598 $6,30K — +2.36% 07/04/2026 $0,03556 $0,03592 $0,03479
$0,03512 $2,68K — -1.24% 06/04/2026 $0,03542 $0,04288 $0,03461
$0,03571 $18,83K — +0.82% 05/04/2026 $0,03543 $0,03630 $0,03517
$0,03570 $2,30K — +0.76% 04/04/2026 $0,03613 $0,03653 $0,03531
$0,03531 $2,54K — -2.27% 03/04/2026 $0,03557 $0,03749 $0,03495
$0,03639 $9,91K — +2.31% 02/04/2026 $0,03744 $0,03815 $0,03490
$0,03509 $10,45K — -6.28% 01/04/2026 $0,03708 $0,04010 $0,03618
$0,03694 $6,12K — -0.38% 31/03/2026 $0,03873 $0,03964 $0,03696
$0,03736 $3,01K — -3.54% 30/03/2026 $0,03922 $0,03968 $0,03657
$0,03823 $16,25K — -2.52% 29/03/2026 $0,03821 $0,04080 $0,03739
$0,03919 $10,78K — +2.56% 28/03/2026 $0,03857 $0,04108 $0,03812
$0,03836 $7,41K — -0.54% 27/03/2026 $0,03882 $0,04124 $0,03780
$0,03875 $18,35K — -0.18% 26/03/2026 $0,04066 $0,04192 $0,03772
$0,03837 $24,47K — -5.63% 25/03/2026 $0,04045 $0,04224 $0,03936
$0,04069 $22,59K — +0.59% 24/03/2026 $0,04095 $0,04170 $0,04047
$0,04052 $3,02K — -1.05% 23/03/2026 $0,04025 $0,04244 $0,03978
$0,04121 $11,78K — +2.39% 22/03/2026 $0,04114 $0,04132 $0,04013
$0,04022 $5,00K — -2.24% 21/03/2026 $0,04070 $0,04162 $0,04026
$0,04097 $5,48K — +0.66% 20/03/2026 $0,03988 $0,04728 $0,03936
$0,04053 $90,89K — +1.63% 19/03/2026 $0,04049 $0,04101 $0,03908
$0,03974 $189,43K — -1.85% 18/03/2026 $0,04008 $0,04273 $0,03997
$0,04054 $68,80K — +1.15% 17/03/2026 $0,04318 $0,04320 $0,03945
$0,04037 $92,57K — -6.51% 16/03/2026 $0,04615 $0,04839 $0,04283
$0,04303 $83,57K — -6.76% 15/03/2026 $0,04627 $0,04710 $0,04486
$0,04587 $69,06K — -0.86% 14/03/2026 $0,04706 $0,04732 $0,04484
$0,04601 $78,90K — -2.23% 13/03/2026 $0,03938 $0,04917 $0,03920
$0,04704 $42,51K — +19.45% 12/03/2026 $0,03789 $0,04091 $0,03777
$0,03959 $27,34K — +4.49% 11/03/2026 $0,03962 $0,04226 $0,03742
$0,03786 $51,30K — -4.44% 10/03/2026 $0,04093 $0,04220 $0,03936
$0,03974 $13,30K — -2.91% 09/03/2026 $0,04044 $0,04169 $0,03963
$0,04067 $36,15K — +0.57% 08/03/2026 $0,04037 $0,04145 $0,03987
$0,04036 $19,51K — -0.02% 07/03/2026 $0,04049 $0,04279 $0,03953
$0,04001 $24,05K — -1.19% 06/03/2026 $0,04144 $0,04227 $0,04017
$0,04017 $30,69K — -3.06% 05/03/2026 $0,04331 $0,04353 $0,04004
$0,04156 $64,43K — -4.04% 04/03/2026 $0,04483 $0,04483 $0,04238
$0,04330 $65,65K — -3.41% 03/03/2026 $0,04435 $0,04504 $0,04328
$0,04485 $40,98K — +1.13% 02/03/2026 $0,04403 $0,05088 $0,04329
$0,04415 $32,65K — +0.27% 01/03/2026 $0,04398 $0,04490 $0,04290
$0,04389 $14,73K — -0.20% 28/02/2026 $0,04394 $0,04560 $0,04330
$0,04400 $21,11K — +0.14% 27/02/2026 $0,04445 $0,04677 $0,04310
$0,04394 $21,04K — -1.15% 26/02/2026 $0,04561 $0,04622 $0,04395
$0,04445 $17,26K — -2.54% 25/02/2026 $0,04782 $0,04971 $0,04491
$0,04560 $39,21K — -4.64% 24/02/2026 $0,04659 $0,05000 $0,04601
$0,04804 $21,89K — +3.11% 23/02/2026 $0,04690 $0,04726 $0,04609
$0,04643 $3,90K — -1.00% 22/02/2026 $0,04628 $0,04736 $0,04628
$0,04703 $7,25K — +1.62% 21/02/2026 $0,04884 $0,05064 $0,04604
$0,04638 $39,67K — -5.04% 20/02/2026 $0,04819 $0,04987 $0,04753
$0,04883 $25,70K — +1.33% 19/02/2026 $0,04721 $0,05000 $0,04687
$0,04844 $22,75K — +2.61% 18/02/2026 $0,04704 $0,04843 $0,04637
$0,04721 $12,53K $9,36M +0.36% 17/02/2026 $0,04692 $0,04787 $0,04523
$0,04764 $21,22K — +1.53% 16/02/2026 $0,04695 $0,04999 $0,04538
$0,04683 $30,77K — -0.26% 15/02/2026 $0,04584 $0,04825 $0,04521
$0,04654 $26,39K — +1.53% 14/02/2026 $0,04587 $0,04778 $0,04492
$0,04655 $11,26K — +1.48% 13/02/2026 $0,04377 $0,04614 $0,04363
$0,04543 $45,86K — +3.79% 12/02/2026 $0,04299 $0,04550 $0,04219
$0,04380 $39,34K — +1.88% 11/02/2026 $0,04237 $0,04450 $0,04106
$0,04322 $47,91K — +2.01% 10/02/2026 $0,04311 $0,04370 $0,04134
$0,04269 $27,55K — -0.97% 09/02/2026 $0,04187 $0,04342 $0,04093
$0,04258 $17,76K — +1.70% 08/02/2026 $0,04237 $0,04498 $0,04124
$0,04197 $26,33K — -0.94% 07/02/2026 $0,04407 $0,04565 $0,04227
$0,04256 $9,08K — -3.43% 06/02/2026 $0,04554 $0,04875 $0,04321
$0,04465 $47,60K — -1.95% 05/02/2026 $0,04704 $0,04991 $0,04555
$0,04578 $42,66K — -2.68% 04/02/2026 $0,04636 $0,05018 $0,04610
$0,04681 $18,16K $9,11M +0.97% 03/02/2026 $0,04818 $0,05220 $0,04622
$0,04622 $42,40K — -4.07% 02/02/2026 $0,04781 $0,05260 $0,04737
$0,04810 $22,05K — +0.61% 01/02/2026 $0,04776 $0,05328 $0,04715
$0,04797 $25,38K — +0.44% 31/01/2026 $0,04814 $0,05650 $0,04592
$0,04756 $74,08K — -1.20% 30/01/2026 $0,04646 $0,05850 $0,04470
$0,04831 $131,90K — +3.98% 29/01/2026 $0,04902 $0,05925 $0,04117
$0,04674 $243,37K — -4.65% 28/01/2026 $0,04906 $0,05750 $0,04896
$0,04902 $34,98K — -0.08% 27/01/2026 $0,04869 $0,05650 $0,04831
$0,04909 $22,51K — +0.82% 26/01/2026 $0,04811 $0,04914 $0,04794
$0,04871 $7,34K — +1.25% 25/01/2026 $0,05153 $0,06600 $0,04301
$0,04823 $200,73K — -6.40% 24/01/2026 $0,05496 $0,05519 $0,05134
$0,05162 $20,98K — -6.08% 23/01/2026 $0,05559 $0,05573 $0,05492
$0,05495 $3,79K $10,70M -1.15% 22/01/2026 $0,05739 $0,05774 $0,05538
$0,05565 $18,74K $10,83M -3.03% 21/01/2026 $0,05788 $0,05876 $0,05722
$0,05801 $24,75K — +0.22% 20/01/2026 $0,06233 $0,07500 $0,05580
$0,05758 $142,04K — -7.62% 19/01/2026 $0,1212 $0,1214 $0,05691
$0,06218 $458,41K — -48.70% 18/01/2026 $0,1228 $0,1234 $0,1211
$0,1212 $9,08K — -1.29% 17/01/2026 $0,1240 $0,1246 $0,1227
$0,1229 $6,88K — -0.93% 16/01/2026 $0,1336 $0,1485 $0,1080
$0,1237 $397,22K — -7.36% 15/01/2026 $0,1345 $0,1354 $0,1335
$0,1336 $6,51K $26,00M -0.68% 14/01/2026 $0,1338 $0,1354 $0,1334
$0,1344 $9,84K — +0.44% 13/01/2026 $0,1315 $0,1438 $0,1310
$0,1338 $80,85K — +1.71% 12/01/2026 $0,1307 $0,1414 $0,1289
$0,1315 $199,32K — +0.65% 11/01/2026 $0,1421 $0,1690 $0,1296
$0,1307 $696,82K $25,43M -8.07% 10/01/2026 $0,1465 $0,1570 $0,1415
$0,1419 $500,62K — -3.15% 09/01/2026 $0,1548 $0,1950 $0,1387
$0,1459 $435,13K $28,37M -5.75% 08/01/2026 $0,1564 $0,2415 $0,1508
$0,1548 $722,82K $27,80M -1.01% 07/01/2026 $0,1584 $0,1588 $0,1564
$0,1568 $289,30K $26,74M -1.02% 06/01/2026 $0,1586 $0,1590 $0,1583
$0,1585 $466,89K — -0.04% 05/01/2026 $0,1587 $0,1591 $0,1584
$0,1588 $130,15K — +0.06% 04/01/2026 $0,1586 $0,1589 $0,1584
$0,1585 $29,48K — -0.07% 03/01/2026 $0,1584 $0,1589 $0,1584
$0,1587 $44,53K — +0.16% 02/01/2026 $0,1592 $0,1592 $0,1583
$0,1584 $54,16K $26,32M -0.49% 01/01/2026 $0,1589 $0,1593 $0,1588
$0,1592 $57,43K $26,44M +0.20% 31/12/2025 $0,1589 $0,1593 $0,1586
$0,1589 $66,22K — -0.03% 30/12/2025 $0,1591 $0,1592 $0,1586
$0,1591 $38,37K — +0.01% 29/12/2025 $0,1593 $0,1598 $0,1586
$0,1592 $31,62K — -0.08% 28/12/2025 $0,1594 $0,1597 $0,1589
$0,1592 $2,89K — -0.13% 27/12/2025 $0,1590 $0,1601 $0,1589
$0,1590 $960,41 — +0.03% 26/12/2025 $0,1594 $0,1601 $0,1590
$0,1590 $759,85 — -0.26% 25/12/2025 $0,1610 $0,1610 $0,1594
$0,1598 $1,43K — -0.74% 24/12/2025 $0,1624 $0,1624 $0,1609
$0,1609 $1,72K — -0.87% 23/12/2025 $0,1597 $0,1628 $0,1597
$0,1620 $5,24K — +1.47% 22/12/2025 $0,1630 $0,1630 $0,1596
$0,1596 $2,77K — -2.06% 21/12/2025 $0,1645 $0,1665 $0,1605
$0,1628 $5,95K — -1.05% 20/12/2025 $0,1662 $0,1676 $0,1638
$0,1645 $10,22K — -1.01% 19/12/2025 $0,1739 $0,1739 $0,1639
$0,1660 $29,42K — -4.56% 18/12/2025 $0,1812 $0,1881 $0,1708
$0,1734 $54,41K — -4.32% 17/12/2025 $0,1844 $0,1979 $0,1758
$0,1812 $63,07K — -1.70% 16/12/2025 $0,1676 $0,1892 $0,1628
$0,1838 $73,02K — +9.72% 15/12/2025 $0,1687 $0,1755 $0,1635
$0,1673 $64,09K — -0.78% 14/12/2025 $0,1653 $0,1921 $0,1635
$0,1686 $99,90K — +2.01% 13/12/2025 $0,1681 $0,1729 $0,1642
$0,1655 $33,70K — -1.52% 12/12/2025 $0,1532 $0,1755 $0,1515
$0,1681 $61,39K — +9.76% 11/12/2025 $0,1509 $0,1552 $0,1481
$0,1535 $30,50K — +1.72% 10/12/2025 $0,1360 $0,1556 $0,1353
$0,1542 $38,57K — +13.34% 09/12/2025 $0,1468 $0,1517 $0,1348
$0,1360 $45,78K — -7.38% 08/12/2025 $0,1617 $0,1626 $0,1467
$0,1472 $49,93K — -9.00% 07/12/2025 $0,1580 $0,1652 $0,1579
$0,1615 $20,36K $26,78M +2.17% 06/12/2025 $0,1570 $0,1648 $0,1569
$0,1580 $36,18K — +0.68% 05/12/2025 $0,1561 $0,1652 $0,1541
$0,1570 $60,14K — +0.55% 04/12/2025 $0,1266 $0,1755 $0,1247
$0,1562 $66,05K — +23.31% 03/12/2025 $0,1252 $0,1286 $0,1246
$0,1269 $20,72K — +1.37% 02/12/2025 $0,1277 $0,1377 $0,1237
$0,1255 $60,60K $20,32M -1.72% 01/12/2025 $0,1302 $0,1318 $0,1218
$0,1274 $43,63K — -2.17% 30/11/2025 $0,1330 $0,1377 $0,1291
$0,1305 $43,90K — -1.89% 29/11/2025 $0,1298 $0,1335 $0,1298
$0,1328 $29,62K — +2.31% 28/11/2025 $0,1311 $0,1314 $0,1251
$0,1298 $8,04K — -0.95% 27/11/2025 $0,1264 $0,1368 $0,1260
$0,1312 $87,07K — +3.74% 26/11/2025 $0,1337 $0,1340 $0,1133
$0,1262 $182,78K — -5.61% 25/11/2025 $0,1491 $0,1509 $0,1280
$0,1336 $550,21K — -10.44% 24/11/2025 $0,1387 $0,1606 $0,1386
$0,1483 $1,44M — +6.88% 23/11/2025 $0,1409 $0,1453 $0,1371
$0,1394 $1,16M — -1.06% 22/11/2025 $0,1635 $0,1661 $0,1391
$0,1408 $2,70M — -13.91% 21/11/2025 $0,1745 $0,1773 $0,1621
$0,1637 $2,93M — -6.18% 20/11/2025 $0,1663 $0,1800 $0,1648
$0,1754 $2,64M — +5.44% 19/11/2025 $0,1321 $0,1779 $0,1306
$0,1658 $1,46M — +25.56% 18/11/2025 $0,1337 $0,1408 $0,1288
$0,1323 $1,24M — -1.00% 17/11/2025 $0,1413 $0,1492 $0,1325
$0,1342 $1,29M — -5.04% 16/11/2025 $0,1254 $0,1630 $0,1231
$0,1407 $694,34K — +12.21% 15/11/2025 $0,1516 $0,1544 $0,1236
$0,1247 $374,58K — -17.70% 14/11/2025 $0,08672 $0,2075 $0,08593
$0,1526 $361,13K — +75.92% 13/11/2025 $0,08483 $0,08779 $0,08442
$0,08711 $17,80K — +2.69% 12/11/2025 $0,08835 $0,09158 $0,08417
$0,08459 $19,18K — -4.26% 11/11/2025 $0,09101 $0,09830 $0,08806
$0,08945 $104,43K — -1.71% 10/11/2025 $0,09317 $0,09348 $0,09100
$0,09101 $7,84K — -2.32% 09/11/2025 $0,09198 $0,09493 $0,09041
$0,09310 $21,43K — +1.22% 08/11/2025 $0,09269 $0,09503 $0,09094
$0,09194 $21,74K — -0.81% 07/11/2025 $0,09156 $0,09595 $0,09001
$0,09210 $50,32K — +0.59% 06/11/2025 $0,08698 $0,1011 $0,08462
$0,09136 $61,67K — +5.04% 05/11/2025 $0,09942 $0,1202 $0,08714
$0,08800 $141,37K — -11.49%
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