CoinXview PortafoglioApp
IT
Coin: 1265Exchange: 22Capitalizzazione: $2,64T −1,38%Vol 24h: $23,87BDominanza: BTC 58,4% ETH 10,4%Gas ETH: 0,12 gweiPaura e avidità: 39/100

Storico prezzi di PlaysOut (PLAY)

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

Rendimenti mensili PLAY

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026+121%-83%+176%+92%+29%-76%+11%+16%-20%-54%-6,9%—-74%
2025———————+55%-27%-36%+16%+76%+46%

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$0,01431$0,01461$0,01360 $0,01375$38,52K$27,45M-3.91%
01/11/2026$0,01477$0,01513$0,01421 $0,01431$70,62K$28,56M-3.11%
31/10/2026$0,01535$0,01605$0,01468 $0,01477$85,49K$29,48M-3.78%
30/10/2026$0,01412$0,01562$0,01295 $0,01535$98,90K$30,64M+8.71%
29/10/2026$0,01529$0,01579$0,01221 $0,01412$107,42K$28,18M-7.65%
28/10/2026$0,01596$0,01648$0,01493 $0,01529$73,25K$30,51M-4.20%
27/10/2026$0,01678$0,01770$0,01548 $0,01596$147,44K$31,84M-4.89%
26/10/2026$0,01506$0,01820$0,01479 $0,01678$145,23K$33,49M+11.42%
25/10/2026$0,01520$0,01610$0,01459 $0,01506$95,99K$30,06M-0.92%
24/10/2026$0,01564$0,01661$0,01482 $0,01520$76,48K$30,33M-2.81%
23/10/2026$0,01668$0,01752$0,01538 $0,01564$76,68K$31,20M-6.24%
22/10/2026$0,01767$0,01798$0,01635 $0,01668$92,88K$33,27M-5.60%
21/10/2026$0,01733$0,01826$0,01691 $0,01767$79,42K$35,25M+1.96%
20/10/2026$0,01621$0,01803$0,01579 $0,01733$88,43K$34,57M+6.91%
19/10/2026$0,01520$0,01646$0,01512 $0,01621$97,10K$32,34M+6.64%
18/10/2026$0,01575$0,01587$0,01417 $0,01520$111,97K$30,32M-3.49%
17/10/2026$0,01674$0,01748$0,01516 $0,01579$43,60K$31,47M-5.70%
16/10/2026$0,01704$0,01746$0,01628 $0,01681$83,93K$33,51M-1.35%
15/10/2026$0,01857$0,01905$0,01600 $0,01704$109,04K$33,96M-8.24%
14/10/2026$0,02093$0,02119$0,01810 $0,01855$26,50K$36,95M-11.37%
13/10/2026$0,02196$0,02293$0,01999 $0,02088$19,52K$41,57M-4.92%
12/10/2026$0,02386$0,02521$0,02198 $0,02202$29,51K$43,83M-7.71%
11/10/2026$0,02300$0,02410$0,02185 $0,02398$14,06K$47,07M+4.26%
10/10/2026$0,02280$0,02426$0,02277 $0,02294$12,16K$45,03M+0.61%
09/10/2026$0,02369$0,02437$0,02243 $0,02280$13,95K$44,77M-3.76%
08/10/2026$0,02586$0,02612$0,02045 $0,02396$45,70K$47,04M-7.35%
07/10/2026$0,02785$0,02812$0,02538 $0,02573$20,06K$50,51M-7.61%
06/10/2026$0,02840$0,02962$0,02764 $0,02795$8,54K$54,87M-1.58%
05/10/2026$0,02937$0,02965$0,02759 $0,02835$4,83K$55,63M-3.47%
04/10/2026$0,02992$0,03006$0,02916 $0,02928$7,27K$57,45M-2.14%
03/10/2026$0,03116$0,03116$0,02956 $0,02995$14,35K$58,77M-3.88%
02/10/2026$0,03141$0,03254$0,03021 $0,03120$22,60K$61,22M-0.67%
01/10/2026$0,03211$0,03318$0,02867 $0,03139$30,91K$61,60M-2.24%
30/09/2026$0,03369$0,03408$0,03144 $0,03209$19,16K$63,00M-4.75%
29/09/2026$0,03073$0,03465$0,03005 $0,03370$39,57K$66,13M+9.66%
28/09/2026$0,03253$0,03415$0,02997 $0,03068$43,38K$60,11M-5.69%
27/09/2026$0,03253$0,03325$0,03103 $0,03258$11,54K$63,85M+0.15%
26/09/2026$0,03294$0,03301$0,03155 $0,03209$11,08K$63,03M-2.58%
25/09/2026$0,03825$0,04155$0,03160 $0,03269$79,11K$64,41M-14.54%
24/09/2026$0,03117$0,03856$0,03066 $0,03843$59,21K$75,77M+23.29%
23/09/2026$0,02960$0,03182$0,02954 $0,03123$24,20K$61,58M+5.51%
22/09/2026$0,02821$0,03018$0,02785 $0,02959$13,92K—+4.89%
21/09/2026$0,02526$0,03287$0,02526 $0,02777$153,65K$54,72M+9.94%
20/09/2026$0,02564$0,02623$0,02460 $0,02509$9,27K$49,43M-2.15%
19/09/2026$0,02687$0,02739$0,02526 $0,02526$28,24K$49,75M-5.99%
18/09/2026$0,02780$0,02890$0,02445 $0,02693$53,02K$53,03M-3.13%
17/09/2026$0,02724$0,02850$0,02518 $0,02777$64,63K$54,66M+1.95%
16/09/2026$0,03490$0,03523$0,02631 $0,02722$275,35K$53,27M-22.01%
15/09/2026$0,03205$0,03827$0,03205 $0,03492$257,73K$68,18M+8.95%
14/09/2026$0,03145$0,03319$0,03076 $0,03206$49,54K$62,60M+1.94%
13/09/2026$0,03076$0,03233$0,03016 $0,03170$24,20K$61,90M+3.06%
12/09/2026$0,03273$0,03273$0,03054 $0,03080$37,12K$60,15M-5.90%
11/09/2026$0,03277$0,03321$0,03111 $0,03273$47,14K$62,34M-0.12%
10/09/2026$0,03272$0,03447$0,03168 $0,03282$51,93K$62,51M+0.31%
09/09/2026$0,03418$0,03544$0,03051 $0,03278$141,26K$61,55M-4.10%
08/09/2026$0,03535$0,03754$0,03248 $0,03425$136,69K$64,29M-3.11%
07/09/2026$0,03375$0,03948$0,03231 $0,03528$279,95K$65,75M+4.53%
06/09/2026$0,03520$0,03570$0,03375 $0,03404$14,83K$63,43M-3.30%
05/09/2026$0,03482$0,03611$0,03448 $0,03515$11,44K$65,50M+0.95%
04/09/2026$0,03722$0,03728$0,03433 $0,03481$71,10K$64,86M-6.48%
03/09/2026$0,03654$0,03798$0,03615 $0,03734$60,94K$69,57M+2.19%
02/09/2026$0,03750$0,03806$0,03574 $0,03665$30,96K$68,27M-2.27%
01/09/2026$0,04019$0,04150$0,03670 $0,03750$77,67K$69,85M-6.69%
31/08/2026$0,03728$0,04028$0,03705 $0,04018$97,70K$74,81M+7.78%
30/08/2026$0,03652$0,03980$0,03634 $0,03743$39,74K$69,67M+2.49%
29/08/2026$0,03635$0,03788$0,03543 $0,03649$103,47K$67,86M+0.39%
28/08/2026$0,03507$0,03818$0,03493 $0,03640$64,38K$67,66M+3.79%
27/08/2026$0,04142$0,04142$0,03505 $0,03513$126,51K$65,28M-15.19%
26/08/2026$0,03781$0,04440$0,03714 $0,04148$94,35K—+9.71%
25/08/2026$0,03646$0,03814$0,03561 $0,03789$16,53K$70,41M+3.92%
24/08/2026$0,03600$0,03724$0,03562 $0,03651$15,38K$67,83M+1.42%
23/08/2026$0,03582$0,03721$0,03496 $0,03600$6,93K$66,88M+0.50%
22/08/2026$0,03724$0,03751$0,03451 $0,03591$22,76K—-3.57%
21/08/2026$0,03603$0,03747$0,03556 $0,03714$14,96K$68,99M+3.08%
20/08/2026$0,03737$0,03848$0,03523 $0,03613$12,36K$67,11M-3.32%
19/08/2026$0,03690$0,03825$0,03687 $0,03758$40,69K$69,80M+1.84%
18/08/2026$0,03725$0,03734$0,03661 $0,03686$8,14K$68,46M-1.05%
17/08/2026$0,03692$0,03779$0,03677 $0,03734$31,61K$69,36M+1.14%
16/08/2026$0,03657$0,03784$0,03622 $0,03704$26,23K—+1.29%
15/08/2026$0,03625$0,03894$0,03560 $0,03672$26,50K—+1.30%
14/08/2026$0,03525$0,03714$0,03487 $0,03621$34,71K$67,26M+2.72%
13/08/2026$0,03560$0,03752$0,03478 $0,03536$29,83K$65,63M-0.67%
12/08/2026$0,03663$0,03680$0,03543 $0,03555$9,29K$65,97M-2.95%
11/08/2026$0,03578$0,03812$0,03577 $0,03654$22,88K$67,80M+2.12%
10/08/2026$0,03714$0,03738$0,03549 $0,03581$21,77K$66,44M-3.58%
09/08/2026$0,03623$0,03854$0,03611 $0,03722$51,67K$69,06M+2.73%
08/08/2026$0,03515$0,03737$0,03466 $0,03610$17,07K$66,98M+2.70%
07/08/2026$0,03503$0,03529$0,03418 $0,03515$17,03K$63,51M+0.34%
06/08/2026$0,03397$0,03607$0,03370 $0,03473$25,21K$61,80M+2.24%
05/08/2026$0,03382$0,03440$0,03355 $0,03396$30,32K$60,41M+0.41%
04/08/2026$0,03408$0,03508$0,03303 $0,03389$55,04K$60,27M-0.56%
03/08/2026$0,03531$0,03540$0,03405 $0,03414$242,87K$60,71M-3.31%
02/08/2026$0,03501$0,03546$0,03432 $0,03528$11,96K$62,74M+0.77%
01/08/2026$0,03457$0,03571$0,03350 $0,03461$54,41K$61,51M+0.12%
31/07/2026$0,03667$0,03766$0,03436 $0,03457$118,76K$61,41M-5.73%
30/07/2026$0,03670$0,03688$0,03570 $0,03649$10,10K$64,82M-0.57%
29/07/2026$0,03753$0,03757$0,03626 $0,03649$7,94K$64,81M-2.77%
28/07/2026$0,03703$0,03802$0,03626 $0,03741$28,55K$66,43M+1.03%
27/07/2026$0,03747$0,03797$0,03628 $0,03699$55,64K$65,67M-1.28%
26/07/2026$0,03649$0,03934$0,03649 $0,03752$29,75K$66,61M+2.82%
25/07/2026$0,03998$0,04010$0,03610 $0,03657$38,50K$64,94M-8.53%
24/07/2026$0,03579$0,04013$0,03575 $0,04003$64,96K$71,11M+11.85%
23/07/2026$0,03613$0,03649$0,03469 $0,03574$29,06K$63,51M-1.08%
22/07/2026$0,03700$0,03780$0,03501 $0,03601$95,52K$64,06M-2.68%
21/07/2026$0,03410$0,03793$0,03217 $0,03719$87,04K$66,21M+9.06%
20/07/2026$0,03444$0,03828$0,03394 $0,03413$41,81K$60,77M-0.90%
19/07/2026$0,03400$0,03498$0,03363 $0,03453$5,96K$61,48M+1.56%
18/07/2026$0,03362$0,03529$0,03343 $0,03389$7,20K$60,35M+0.80%
17/07/2026$0,03446$0,03517$0,03306 $0,03361$9,85K$59,86M-2.47%
16/07/2026$0,03397$0,03649$0,03348 $0,03448$17,18K$61,41M+1.50%
15/07/2026$0,03353$0,03559$0,03280 $0,03385$20,53K$60,29M+0.95%
14/07/2026$0,03377$0,03477$0,03351 $0,03353$18,54K—-0.71%
13/07/2026$0,03342$0,03469$0,03244 $0,03380$16,81K—+1.14%
12/07/2026$0,03346$0,03418$0,03289 $0,03330$10,12K—-0.48%
11/07/2026$0,03380$0,03552$0,03310 $0,03340$26,75K$59,53M-1.18%
10/07/2026$0,03410$0,03748$0,03305 $0,03383$57,18K$60,31M-0.79%
09/07/2026$0,03412$0,03752$0,03317 $0,03423$169,78K$61,02M+0.32%
08/07/2026$0,03152$0,03647$0,03098 $0,03418$85,28K—+8.44%
07/07/2026$0,03659$0,03680$0,03039 $0,03164$58,48K$55,54M-13.53%
06/07/2026$0,03388$0,03793$0,03353 $0,03667$39,16K$63,04M+8.23%
05/07/2026$0,03500$0,04024$0,03210 $0,03396$98,96K$58,38M-2.97%
04/07/2026$0,03186$0,03734$0,03002 $0,03500$50,66K$60,17M+9.86%
03/07/2026$0,03164$0,03268$0,03137 $0,03185$19,98K$54,72M+0.66%
02/07/2026$0,03181$0,03267$0,03055 $0,03181$20,32K$54,65M+0.00%
01/07/2026$0,03120$0,03486$0,02943 $0,03183$33,14K$54,65M+2.02%
30/06/2026$0,03083$0,03334$0,03008 $0,03111$27,01K$53,40M+0.91%
29/06/2026$0,03274$0,03378$0,03027 $0,03081$17,43K$52,89M-5.89%
28/06/2026$0,03096$0,03345$0,02994 $0,03296$55,59K$56,59M+6.46%
27/06/2026$0,03155$0,04000$0,03045 $0,03086$43,48K—-2.19%
26/06/2026$0,03064$0,03289$0,02693 $0,03177$32,82K—+3.69%
25/06/2026$0,03304$0,03994$0,02867 $0,03049$53,54K—-7.72%
24/06/2026$0,03592$0,04087$0,02879 $0,03278$139,36K—-8.74%
23/06/2026$0,03790$0,03960$0,03492 $0,03588$78,35K$60,34M-5.33%
22/06/2026$0,03477$0,04056$0,03426 $0,03842$78,21K$64,61M+10.50%
21/06/2026$0,03532$0,03695$0,03303 $0,03500$71,39K$58,88M-0.91%
20/06/2026$0,03733$0,03862$0,03516 $0,03532$92,93K$59,42M-5.38%
19/06/2026$0,04081$0,04205$0,03613 $0,03721$163,38K$62,58M-8.82%
18/06/2026$0,03798$0,04277$0,03618 $0,04054$321,58K$68,10M+6.74%
17/06/2026$0,03357$0,04098$0,03322 $0,03791$575,24K$63,65M+12.93%
16/06/2026$0,03080$0,03701$0,02902 $0,03356$487,07K$56,32M+8.96%
15/06/2026$0,02884$0,03379$0,02827 $0,03081$383,58K$51,69M+6.83%
14/06/2026$0,03113$0,03555$0,02532 $0,02890$633,86K$48,98M-7.16%
13/06/2026$0,03770$0,04139$0,03009 $0,03118$862,50K$54,87M-17.29%
12/06/2026$0,04053$0,04870$0,03007 $0,03765$2,31M$66,40M-7.11%
11/06/2026$0,05566$0,05874$0,03821 $0,04059$741,43K$71,50M-27.08%
10/06/2026$0,1056$0,1066$0,03972 $0,05626$916,95K$99,12M-46.71%
09/06/2026$0,07919$0,1078$0,07807 $0,1057$168,23K—+33.45%
08/06/2026$0,08744$0,08914$0,07940 $0,07940$56,45K$137,69M-9.19%
07/06/2026$0,08036$0,08717$0,07959 $0,08717$165,90K$151,18M+8.47%
06/06/2026$0,07744$0,08303$0,07159 $0,08035$87,40K$139,39M+3.76%
05/06/2026$0,08009$0,08325$0,07377 $0,07695$153,10K$133,39M-3.92%
04/06/2026$0,09330$0,1064$0,07616 $0,08063$281,50K$139,99M-13.58%
03/06/2026$0,09741$0,1324$0,08884 $0,09326$603,22K$161,67M-4.26%
02/06/2026$0,1290$0,1310$0,09603 $0,09761$311,09K$169,23M-24.33%
01/06/2026$0,1309$0,1535$0,1117 $0,1284$279,74K$222,70M-1.95%
31/05/2026$0,07893$0,1409$0,06948 $0,1307$676,12K$226,61M+65.55%
30/05/2026$0,08601$0,09447$0,07839 $0,07900$93,46K$136,97M-8.15%
29/05/2026$0,09628$0,1005$0,08480 $0,08615$82,56K$149,36M-10.52%
28/05/2026$0,09124$0,1044$0,08692 $0,09602$159,10K$166,51M+5.24%
27/05/2026$0,1089$0,1338$0,09020 $0,09195$423,25K$159,48M-15.53%
26/05/2026$0,1023$0,1136$0,09762 $0,1083$262,84K$188,01M+5.84%
25/05/2026$0,06296$0,1150$0,06296 $0,1026$814,74K$178,10M+62.94%
24/05/2026$0,06571$0,07892$0,06101 $0,06275$370,18K$109,19M-4.50%
23/05/2026$0,08245$0,09319$0,06289 $0,06628$425,31K$115,30M-19.61%
22/05/2026$0,08680$0,1093$0,08078 $0,08195$380,96K$138,95M-5.59%
21/05/2026$0,09182$0,1100$0,08048 $0,08670$282,94K$147,02M-5.58%
20/05/2026$0,1360$0,1700$0,08643 $0,09164$312,96K$152,57M-32.62%
19/05/2026$0,09982$0,1500$0,09654 $0,1352$290,84K—+35.46%
18/05/2026$0,08658$0,1005$0,08512 $0,09902$244,74K$164,87M+14.37%
17/05/2026$0,09150$0,1000$0,08402 $0,08677$107,15K$144,44M-5.17%
16/05/2026$0,09928$0,1048$0,08601 $0,09164$85,17K$152,36M-7.70%
15/05/2026$0,1073$0,1181$0,09146 $0,09909$208,37K$164,89M-7.62%
14/05/2026$0,08302$0,1205$0,08201 $0,1068$244,04K—+28.68%
13/05/2026$0,08689$0,1000$0,07773 $0,08229$146,26K$136,90M-5.29%
12/05/2026$0,1054$0,1067$0,08695 $0,08720$85,70K—-17.28%
11/05/2026$0,09832$0,1170$0,09399 $0,1051$91,20K$174,92M+6.94%
10/05/2026$0,1045$0,1242$0,09268 $0,09779$123,08K—-6.40%
09/05/2026$0,08624$0,1387$0,08195 $0,1043$357,60K$172,97M+20.98%
08/05/2026$0,06640$0,1031$0,06531 $0,08615$660,94K$142,56M+29.74%
07/05/2026$0,1592$0,1606$0,06356 $0,06566$417,87K$108,50M-58.76%
06/05/2026$0,1013$0,1703$0,09930 $0,1575$346,78K$260,15M+55.52%
05/05/2026$0,1150$0,1184$0,1012 $0,1013$145,85K—-11.94%
04/05/2026$0,1003$0,1344$0,09677 $0,1150$148,86K$189,95M+14.70%
03/05/2026$0,1047$0,1050$0,09700 $0,09934$7,74K—-5.14%
02/05/2026$0,1134$0,1377$0,1035 $0,1035$121,16K$170,99M-8.78%
01/05/2026$0,1015$0,1135$0,1007 $0,1126$31,47K$186,06M+10.88%
30/04/2026$0,09776$0,1038$0,09545 $0,1020$51,57K—+4.34%
29/04/2026$0,1056$0,1070$0,08858 $0,09774$50,91K$161,66M-7.44%
28/04/2026$0,1294$0,1294$0,1048 $0,1058$106,24K$174,84M-18.26%
27/04/2026$0,1145$0,1306$0,1123 $0,1276$31,45K$211,02M+11.44%
26/04/2026$0,1198$0,1222$0,1124 $0,1132$20,24K$187,16M-5.52%
25/04/2026$0,1369$0,1854$0,1195 $0,1198$242,88K—-12.50%
24/04/2026$0,1390$0,1629$0,1210 $0,1371$260,90K$226,65M-1.38%
23/04/2026$0,1202$0,1436$0,1181 $0,1378$94,43K$227,58M+14.69%
22/04/2026$0,1175$0,1217$0,1135 $0,1171$11,86K$193,31M-0.37%
21/04/2026$0,1114$0,1232$0,1104 $0,1165$29,00K$192,50M+4.62%
20/04/2026$0,1064$0,1227$0,1025 $0,1103$70,28K$182,26M+3.63%
19/04/2026$0,1022$0,1163$0,09122 $0,1058$67,87K$174,83M+3.52%
18/04/2026$0,08828$0,1173$0,08747 $0,1026$135,68K$169,55M+16.26%
17/04/2026$0,1183$0,1236$0,08590 $0,08869$205,88K$146,32M-25.04%
16/04/2026$0,1664$0,1914$0,1166 $0,1172$470,41K$193,54M-29.60%
15/04/2026$0,1012$0,2416$0,09542 $0,1667$720,25K$275,62M+64.65%
14/04/2026$0,09601$0,1135$0,08736 $0,1004$429,45K$165,85M+4.61%
13/04/2026$0,07824$0,1037$0,07824 $0,09515$227,27K$157,13M+21.61%
12/04/2026$0,06781$0,09234$0,06675 $0,07795$207,05K$128,72M+14.95%
11/04/2026$0,06957$0,07539$0,06434 $0,06781$68,95K$111,88M-2.53%
10/04/2026$0,06812$0,07372$0,06415 $0,06959$82,34K$114,82M+2.16%
09/04/2026$0,07872$0,08218$0,06764 $0,06805$127,99K$112,12M-13.55%
08/04/2026$0,09144$0,09309$0,07812 $0,07903$243,40K$128,56M-13.57%
07/04/2026$0,09016$0,09727$0,08402 $0,09156$284,41K$146,79M+1.55%
06/04/2026$0,06834$0,09714$0,06114 $0,09024$515,70K$144,66M+32.05%
05/04/2026$0,04964$0,07502$0,03942 $0,06816$307,94K$109,26M+37.31%
04/04/2026$0,04785$0,05550$0,03721 $0,05002$130,49K$80,18M+4.54%
03/04/2026$0,04889$0,05178$0,04553 $0,04792$32,79K—-1.98%
02/04/2026$0,05136$0,05315$0,04845 $0,04873$27,53K—-5.12%
01/04/2026$0,05309$0,05488$0,05013 $0,05089$21,96K$81,58M-4.14%
31/03/2026$0,05355$0,05998$0,05046 $0,05239$49,18K$83,96M-2.17%
30/03/2026$0,06232$0,06622$0,05143 $0,05313$83,95K$85,26M-14.75%
29/03/2026$0,05236$0,06571$0,04905 $0,06182$168,33K—+18.07%
28/03/2026$0,03578$0,05597$0,03101 $0,05274$147,38K$84,69M+47.40%
27/03/2026$0,03372$0,03988$0,03129 $0,03543$31,94K$56,90M+5.07%
26/03/2026$0,04108$0,04192$0,03325 $0,03423$25,72K$54,99M-16.67%
25/03/2026$0,04338$0,04912$0,04035 $0,04123$35,61K$66,27M-4.96%
24/03/2026$0,04344$0,04706$0,04242 $0,04321$9,55K—-0.53%
23/03/2026$0,04333$0,05007$0,04177 $0,04319$73,21K—-0.32%
22/03/2026$0,03565$0,04582$0,03448 $0,04322$38,77K—+21.23%
21/03/2026$0,03828$0,03904$0,03553 $0,03562$3,30K$57,31M-6.95%
20/03/2026$0,03677$0,03942$0,02742 $0,03790$48,36K$60,97M+3.07%
19/03/2026$0,03714$0,03904$0,03577 $0,03714$1,66K$59,76M+0.00%
18/03/2026$0,03493$0,03747$0,03462 $0,03685$3,39K$59,30M+5.50%
17/03/2026$0,03397$0,03577$0,03325 $0,03469$2,95K$55,83M+2.12%
16/03/2026$0,03324$0,03469$0,03140 $0,03397$17,92K—+2.20%
15/03/2026$0,03318$0,03558$0,03241 $0,03293$8,66K$53,00M-0.75%
14/03/2026$0,03235$0,03742$0,03046 $0,03308$54,03K$50,98M+2.26%
13/03/2026$0,03481$0,04239$0,03220 $0,03225$65,97K$49,69M-7.35%
12/03/2026$0,04101$0,04477$0,03433 $0,03487$88,58K$53,51M-14.97%
11/03/2026$0,03529$0,04874$0,03146 $0,04105$193,85K—+16.32%
10/03/2026$0,02188$0,03577$0,02188 $0,03554$37,76K$54,57M+62.43%
09/03/2026$0,02016$0,02209$0,01993 $0,02149$1,02K—+6.60%
08/03/2026$0,02072$0,02089$0,01959 $0,01984$1,65K$30,46M-4.25%
07/03/2026$0,02148$0,02173$0,02091 $0,02097$1,82K$32,20M-2.37%
06/03/2026$0,02137$0,02160$0,02061 $0,02140$1,38K$32,86M+0.14%
05/03/2026$0,02055$0,02136$0,01919 $0,02120$1,87K$32,55M+3.16%
04/03/2026$0,02006$0,02137$0,02006 $0,02067$1,93K$31,74M+3.04%
03/03/2026$0,01897$0,02194$0,01842 $0,01999$3,85K—+5.38%
02/03/2026$0,01920$0,01964$0,01893 $0,01893$1,90K$29,07M-1.41%
01/03/2026$0,01895$0,01964$0,01824 $0,01889$1,50K$29,01M-0.32%
28/02/2026$0,01906$0,01947$0,01712 $0,01931$6,07K$29,65M+1.31%
27/02/2026$0,01840$0,01998$0,01796 $0,01885$5,66K—+2.45%
26/02/2026$0,01732$0,01758$0,01620 $0,01758$702,67$27,00M+1.50%
25/02/2026$0,01736$0,01800$0,01661 $0,01687$841,78$25,90M-2.82%
24/02/2026$0,01795$0,01851$0,01672 $0,01736$1,18K$26,59M-3.29%
23/02/2026$0,02065$0,02098$0,01737 $0,01778$2,09K$27,24M-13.90%
22/02/2026$0,02143$0,02425$0,01986 $0,02121$8,59K$32,48M-1.03%
21/02/2026$0,02078$0,02194$0,02001 $0,02137$3,54K$32,73M+2.84%
20/02/2026$0,01915$0,02270$0,01915 $0,02101$15,64K$32,17M+9.71%
19/02/2026$0,01933$0,02089$0,01818 $0,01916$5,52K$29,33M-0.88%
18/02/2026$0,02330$0,02389$0,01912 $0,01986$9,92K$30,51M-14.76%
17/02/2026$0,02355$0,02488$0,02249 $0,02327$12,95K—-1.19%
16/02/2026$0,02759$0,02992$0,02286 $0,02348$55,58K—-14.90%
15/02/2026$0,04093$0,04215$0,02713 $0,02767$44,47K—-32.40%
14/02/2026$0,04243$0,04258$0,03857 $0,04110$21,38K—-3.13%
13/02/2026$0,05343$0,05641$0,04080 $0,04190$52,92K$64,63M-21.58%
12/02/2026$0,08430$0,08694$0,05243 $0,05286$47,25K—-37.30%
11/02/2026$0,09989$0,09989$0,08608 $0,08646$17,64K—-13.44%
10/02/2026$0,08854$0,1129$0,08673 $0,1001$12,24K$154,40M+13.03%
09/02/2026$0,08621$0,08997$0,08563 $0,08791$12,17K—+1.97%
08/02/2026$0,08476$0,1000$0,08328 $0,08739$16,04K—+3.10%
07/02/2026$0,09419$0,09714$0,08346 $0,08524$23,93K—-9.50%
06/02/2026$0,09150$0,1068$0,09046 $0,09518$205,15K—+4.02%
05/02/2026$0,09996$0,1020$0,08889 $0,09151$63,30K—-8.45%
04/02/2026$0,09324$0,1016$0,08631 $0,09994$27,80K$154,20M+7.19%
03/02/2026$0,1172$0,1178$0,08773 $0,09333$267,24K$134,10M-20.37%
02/02/2026$0,1071$0,1454$0,09922 $0,1159$52,25K$166,53M+8.26%
01/02/2026$0,1163$0,1192$0,1055 $0,1072$121,95K—-7.81%
31/01/2026$0,1117$0,1187$0,1065 $0,1155$185,09K$166,00M+3.43%
30/01/2026$0,09926$0,1500$0,09328 $0,1122$422,35K—+12.99%
29/01/2026$0,1275$0,1355$0,09691 $0,09961$726,22K—-21.85%
28/01/2026$0,07331$0,1291$0,07317 $0,1269$420,54K$182,37M+73.10%
27/01/2026$0,07570$0,07638$0,07270 $0,07322$33,55K—-3.28%
26/01/2026$0,07517$0,07778$0,06930 $0,07573$67,86K—+0.74%
25/01/2026$0,07280$0,07571$0,07121 $0,07524$69,08K—+3.35%
24/01/2026$0,07127$0,07401$0,06761 $0,07280$58,75K$104,65M+2.15%
23/01/2026$0,07382$0,07412$0,07044 $0,07044$57,23K$101,24M-4.58%
22/01/2026$0,07798$0,07804$0,07290 $0,07290$4,33K—-6.51%
21/01/2026$0,08093$0,08499$0,07775 $0,07917$35,21K$113,78M-2.17%
20/01/2026$0,08233$0,08442$0,08023 $0,08129$27,74K$116,83M-1.26%
19/01/2026$0,06698$0,08890$0,06513 $0,08241$56,26K$118,44M+23.04%
18/01/2026$0,06772$0,06935$0,06690 $0,06761$10,24K$97,18M-0.16%
17/01/2026$0,07101$0,07292$0,06601 $0,06732$75,58K$96,76M-5.20%
16/01/2026$0,06589$0,07310$0,06573 $0,07024$52,96K$100,45M+6.60%
15/01/2026$0,07341$0,07579$0,06517 $0,06604$85,29K$94,43M-10.04%
14/01/2026$0,07028$0,08997$0,06552 $0,07278$559,50K$104,08M+3.56%
13/01/2026$0,06302$0,07124$0,06019 $0,07074$423,87K—+12.25%
12/01/2026$0,04152$0,06949$0,04069 $0,06330$403,94K$90,53M+52.46%
11/01/2026$0,04159$0,04593$0,04102 $0,04137$9,36K—-0.53%
10/01/2026$0,04129$0,04231$0,04094 $0,04159$300,97$56,81M+0.73%
09/01/2026$0,04177$0,04246$0,04144 $0,04166$404,38$56,90M-0.26%
08/01/2026$0,04168$0,04243$0,04091 $0,04141$1,83K$56,56M-0.65%
07/01/2026$0,04438$0,04438$0,04131 $0,04131$1,94K—-6.92%
06/01/2026$0,04364$0,04446$0,04311 $0,04419$3,64K$60,36M+1.26%
05/01/2026$0,04599$0,09316$0,04111 $0,04441$64,88K$60,66M-3.44%
04/01/2026$0,04568$0,04820$0,04435 $0,04601$49,83K$62,82M+0.72%
03/01/2026$0,04702$0,04756$0,04295 $0,04548$82,06K$62,07M-3.28%
02/01/2026$0,05025$0,05171$0,04654 $0,04726$58,93K—-5.95%
01/01/2026$0,05219$0,05337$0,04837 $0,05046$70,13K$68,86M-3.31%
31/12/2025$0,05343$0,05740$0,04926 $0,05195$106,23K$70,88M-2.77%
30/12/2025$0,05239$0,05474$0,05157 $0,05365$65,34K$73,20M+2.41%
29/12/2025$0,05050$0,06437$0,05050 $0,05234$255,83K$71,41M+3.64%
28/12/2025$0,05028$0,05117$0,04869 $0,05042$46,07K—+0.28%
27/12/2025$0,04942$0,05213$0,04778 $0,05020$36,56K$68,48M+1.58%
26/12/2025$0,05183$0,05311$0,04833 $0,04953$53,02K$67,57M-4.44%
25/12/2025$0,05143$0,05473$0,04771 $0,05194$303,06K$70,86M+0.99%
24/12/2025$0,04569$0,05377$0,04384 $0,05150$706,02K$70,25M+12.72%
23/12/2025$0,03353$0,04647$0,03327 $0,04588$228,31K$62,59M+36.83%
22/12/2025$0,03084$0,03423$0,03054 $0,03370$74,33K$45,97M+9.27%
21/12/2025$0,03271$0,03303$0,03072 $0,03084$64,14K—-5.72%
20/12/2025$0,03258$0,03301$0,03221 $0,03273$46,89K$44,63M+0.46%
19/12/2025$0,03195$0,03309$0,03169 $0,03283$64,96K$44,76M+2.75%
18/12/2025$0,03069$0,03286$0,03067 $0,03179$138,29K$43,34M+3.58%
17/12/2025$0,03157$0,03162$0,03030 $0,03092$84,91K$42,15M-2.06%
16/12/2025$0,03258$0,03295$0,03152 $0,03177$70,04K—-2.49%
15/12/2025$0,03401$0,03426$0,03220 $0,03253$88,72K$44,32M-4.35%
14/12/2025$0,03485$0,03507$0,03364 $0,03402$154,54K$46,35M-2.38%
13/12/2025$0,03649$0,03676$0,03455 $0,03518$69,66K$47,93M-3.59%
12/12/2025$0,03460$0,03705$0,03369 $0,03625$32,06K—+4.77%
11/12/2025$0,03425$0,03942$0,03258 $0,03464$75,28K$44,56M+1.14%
10/12/2025$0,03188$0,03513$0,03173 $0,03394$35,69K$43,66M+6.46%
09/12/2025$0,03252$0,03317$0,02918 $0,03156$30,99K$40,61M-2.95%
08/12/2025$0,03090$0,03270$0,03089 $0,03228$17,95K$41,54M+4.47%
07/12/2025$0,03066$0,03213$0,03023 $0,03105$13,39K—+1.27%
06/12/2025$0,03060$0,03113$0,03014 $0,03095$60,85K—+1.14%
05/12/2025$0,02997$0,03073$0,02943 $0,03051$3,76M$39,26M+1.80%
04/12/2025$0,02910$0,03043$0,02894 $0,03021$3,06M$38,88M+3.81%
03/12/2025$0,03097$0,03226$0,02896 $0,02912$3,31M$37,45M-5.97%
02/12/2025$0,02924$0,03258$0,02922 $0,03094$2,41M$39,79M+5.81%
01/12/2025$0,02958$0,03072$0,02869 $0,02918$3,27M$37,52M-1.35%
30/11/2025$0,02935$0,03037$0,02847 $0,02955$3,65M$38,00M+0.68%
29/11/2025$0,02993$0,03278$0,02908 $0,02935$3,75M$37,75M-1.94%
28/11/2025$0,03122$0,03155$0,02944 $0,02988$3,29M$38,44M-4.29%
27/11/2025$0,02923$0,03231$0,02874 $0,03125$1,95M$40,20M+6.91%
26/11/2025$0,02986$0,02995$0,02864 $0,02915$3,78M$37,45M-2.38%
25/11/2025$0,02784$0,03271$0,02651 $0,03002$1,40M$38,56M+7.83%
24/11/2025$0,02789$0,03476$0,02727 $0,02793$51,59K$35,87M+0.14%
23/11/2025$0,02880$0,02927$0,02689 $0,02787$34,14K$35,80M-3.23%
22/11/2025$0,02923$0,02940$0,02807 $0,02891$1,09M$37,12M-1.09%
21/11/2025$0,02200$0,03248$0,02200 $0,02926$1,56M$37,57M+33.00%
20/11/2025$0,02913$0,03014$0,02790 $0,02800$203,56K—-3.88%
19/11/2025$0,02916$0,02951$0,02860 $0,02913$137,34K$37,41M-0.10%
18/11/2025$0,02856$0,03038$0,02795 $0,02916$180,19K—+2.10%
17/11/2025$0,02895$0,02950$0,02729 $0,02856$349,65K—-1.35%
16/11/2025$0,02741$0,02903$0,02704 $0,02895$156,14K—+5.62%
15/11/2025$0,02809$0,02868$0,02729 $0,02741$178,81K—-2.42%
14/11/2025$0,02974$0,03068$0,02597 $0,02809$401,95K—-5.55%
13/11/2025$0,02441$0,03129$0,02400 $0,02974$240,23K—+21.84%
12/11/2025$0,02479$0,02641$0,02395 $0,02441$268,08K$28,89M-1.53%
11/11/2025$0,02468$0,02712$0,02400 $0,02479$447,03K$29,34M+0.45%
10/11/2025$0,02415$0,02658$0,02364 $0,02468$213,57K$29,21M+2.19%
09/11/2025$0,02348$0,02526$0,02256 $0,02415$198,56K$28,58M+2.85%
08/11/2025$0,02412$0,02432$0,02289 $0,02348$205,35K$27,80M-2.65%
07/11/2025$0,02114$0,02437$0,02077 $0,02412$203,85K$28,56M+14.10%
06/11/2025$0,02128$0,02129$0,02007 $0,02114$125,41K—-0.66%
05/11/2025$0,02122$0,02419$0,02023 $0,02128$75,37K$25,19M+0.28%
04/11/2025$0,02130$0,02296$0,01977 $0,02122$90,08K$25,11M-0.38%
03/11/2025$0,02544$0,02548$0,02076 $0,02130$149,50K$25,21M-16.27%

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