CoinXview PortafoglioApp
IT
Coin: 1256Exchange: 22Capitalizzazione: $2,68T −0,12%Vol 24h: $19,18BDominanza: BTC 58,4% ETH 10,4%Gas ETH: 0,25 gweiPaura e avidità: 47/100

Storico prezzi di Propbase (PROPS)

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

Rendimenti mensili PROPS

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-21%-12%-9,0%-4,7%-0,9%-27%-2,8%+10%+76%-20%+0,4%—-34%
2025-38%-43%-6,8%+21%-8,7%-22%+19%-3,4%-20%-43%-26%-4,9%-89%
2024————-17%-38%+30%-12%+42%-15%+33%-40%-44%
Media mensile-30%-27%-7,9%+8,2%-8,9%-29%+15%-1,7%+33%-26%+3,6%-23%
Anni in rialzo0/20/20/21/20/30/32/31/32/30/31/20/2

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$0,005485$0,005589$0,005485 $0,005510$99,28K$2,92M+0.46%
01/11/2026$0,005489$0,005634$0,005423 $0,005485$189,59K$2,91M-0.07%
31/10/2026$0,005501$0,005518$0,005372 $0,005489$195,88K$2,91M-0.22%
30/10/2026$0,005529$0,005580$0,005427 $0,005501$176,57K$2,92M-0.51%
29/10/2026$0,005744$0,005791$0,005398 $0,005529$201,60K$2,89M-3.74%
28/10/2026$0,005654$0,005792$0,005646 $0,005744$257,07K$3,00M+1.59%
27/10/2026$0,005726$0,005764$0,005587 $0,005654$227,06K$2,96M-1.26%
26/10/2026$0,005625$0,005755$0,005495 $0,005726$232,06K$2,99M+1.80%
25/10/2026$0,005739$0,005754$0,005516 $0,005625$217,36K$2,94M-1.99%
24/10/2026$0,005713$0,005749$0,005643 $0,005739$227,42K$3,00M+0.46%
23/10/2026$0,006150$0,006155$0,005180 $0,005713$281,94K$2,99M-7.11%
22/10/2026$0,006201$0,006229$0,006095 $0,006150$242,14K$3,22M-0.82%
21/10/2026$0,006220$0,006244$0,006166 $0,006201$237,63K$3,24M-0.31%
20/10/2026$0,006338$0,006381$0,006200 $0,006220$204,78K$3,25M-1.86%
19/10/2026$0,006520$0,006633$0,006297 $0,006338$255,34K$3,32M-2.79%
18/10/2026$0,006741$0,006781$0,006300 $0,006520$217,86K$3,41M-3.28%
17/10/2026$0,006754$0,006805$0,006717 $0,006741$124,88K$3,53M-0.19%
16/10/2026$0,006925$0,006934$0,006521 $0,006754$165,06K$3,53M-2.47%
15/10/2026$0,006993$0,007012$0,006828 $0,006925$303,30K$3,62M-0.97%
14/10/2026$0,007069$0,007072$0,006574 $0,006993$65,32K$3,66M-1.08%
13/10/2026$0,007086$0,007172$0,006973 $0,007073$297,40K$3,70M-0.18%
12/10/2026$0,007127$0,007129$0,006997 $0,007086$310,48K$3,71M-0.58%
11/10/2026$0,007131$0,007140$0,007111 $0,007127$233,16K$3,73M-0.06%
10/10/2026$0,007175$0,007226$0,007121 $0,007131$290,90K$3,73M-0.61%
09/10/2026$0,007150$0,007360$0,007075 $0,007175$284,91K$3,75M+0.35%
08/10/2026$0,007288$0,007358$0,006910 $0,007150$303,38K$3,74M-1.89%
07/10/2026$0,007305$0,007359$0,007189 $0,007288$260,19K—-0.23%
06/10/2026$0,007502$0,007668$0,006591 $0,007305$242,73K—-2.63%
05/10/2026$0,007174$0,007593$0,007170 $0,007502$301,54K$3,92M+4.57%
04/10/2026$0,006873$0,007243$0,006800 $0,007174$295,07K—+4.38%
03/10/2026$0,006834$0,006954$0,006800 $0,006873$296,09K—+0.57%
02/10/2026$0,006861$0,006861$0,006800 $0,006834$241,32K—-0.39%
01/10/2026$0,006846$0,006890$0,006809 $0,006861$273,87K—+0.22%
30/09/2026$0,006761$0,007156$0,006678 $0,006846$298,28K—+1.26%
29/09/2026$0,006899$0,006954$0,006411 $0,006761$296,05K—-2.00%
28/09/2026$0,006988$0,007029$0,006711 $0,006899$283,42K—-1.27%
27/09/2026$0,006912$0,007030$0,006754 $0,006988$231,62K—+1.10%
26/09/2026$0,006643$0,006921$0,006390 $0,006912$268,13K—+4.05%
25/09/2026$0,006972$0,007166$0,006399 $0,006643$293,66K—-4.72%
24/09/2026$0,006283$0,007021$0,006235 $0,006972$305,42K—+10.97%
23/09/2026$0,005919$0,006422$0,005882 $0,006283$329,89K—+6.15%
22/09/2026$0,005372$0,006072$0,005340 $0,005919$239,95K—+10.18%
21/09/2026$0,005189$0,005550$0,005130 $0,005372$300,20K—+3.53%
20/09/2026$0,005032$0,005335$0,004971 $0,005189$277,11K—+3.12%
19/09/2026$0,005127$0,005208$0,004940 $0,005032$299,47K—-1.85%
18/09/2026$0,004685$0,005232$0,004677 $0,005127$281,27K—+9.43%
17/09/2026$0,004514$0,004699$0,004476 $0,004685$300,39K—+3.79%
16/09/2026$0,004508$0,004543$0,004458 $0,004514$300,48K—+0.13%
15/09/2026$0,004487$0,004564$0,004444 $0,004508$291,41K—+0.47%
14/09/2026$0,004454$0,004540$0,004403 $0,004487$311,18K—+0.74%
13/09/2026$0,004456$0,004540$0,004412 $0,004454$305,28K—-0.04%
12/09/2026$0,004369$0,004489$0,004362 $0,004456$227,19K—+1.99%
11/09/2026$0,004237$0,004721$0,004236 $0,004369$265,28K—+3.12%
10/09/2026$0,004358$0,004366$0,004195 $0,004237$266,22K—-2.78%
09/09/2026$0,004431$0,004478$0,004302 $0,004358$302,12K—-1.65%
08/09/2026$0,004502$0,004507$0,004306 $0,004431$267,02K—-1.58%
07/09/2026$0,004550$0,004596$0,004441 $0,004502$265,11K—-1.05%
06/09/2026$0,004529$0,004589$0,004468 $0,004550$189,71K$2,33M+0.46%
05/09/2026$0,004381$0,004577$0,004323 $0,004529$188,14K—+3.38%
04/09/2026$0,004243$0,004435$0,004233 $0,004381$191,69K—+3.25%
03/09/2026$0,004249$0,004507$0,004166 $0,004243$208,18K—-0.14%
02/09/2026$0,003979$0,004299$0,003946 $0,004249$224,95K—+6.79%
01/09/2026$0,003880$0,004149$0,003879 $0,003979$203,53K—+2.55%
31/08/2026$0,003829$0,004026$0,003746 $0,003880$211,42K—+1.33%
30/08/2026$0,003826$0,003843$0,003651 $0,003829$221,08K—+0.08%
29/08/2026$0,003814$0,003851$0,003793 $0,003826$211,28K—+0.31%
28/08/2026$0,003767$0,003816$0,003759 $0,003814$213,02K$1,93M+1.25%
27/08/2026$0,003825$0,003832$0,003704 $0,003767$211,15K—-1.52%
26/08/2026$0,003978$0,003982$0,003737 $0,003825$221,95K—-3.85%
25/08/2026$0,004007$0,004023$0,003973 $0,003978$207,49K—-0.72%
24/08/2026$0,003931$0,004030$0,003889 $0,004007$205,24K—+1.93%
23/08/2026$0,003925$0,004008$0,003906 $0,003931$213,28K—+0.15%
22/08/2026$0,003887$0,003997$0,003857 $0,003925$210,95K—+0.98%
21/08/2026$0,003784$0,003942$0,003774 $0,003887$205,58K—+2.72%
20/08/2026$0,003505$0,003796$0,003497 $0,003784$228,07K—+7.96%
19/08/2026$0,003368$0,003556$0,003362 $0,003505$215,71K—+4.07%
18/08/2026$0,003428$0,003431$0,003349 $0,003368$205,80K—-1.75%
17/08/2026$0,003346$0,003564$0,003340 $0,003428$203,30K—+2.45%
16/08/2026$0,003467$0,003507$0,003310 $0,003346$202,85K—-3.49%
15/08/2026$0,003343$0,003474$0,003338 $0,003467$188,92K—+3.71%
14/08/2026$0,003421$0,003465$0,003337 $0,003343$195,83K—-2.28%
13/08/2026$0,003418$0,003441$0,003383 $0,003421$195,31K—+0.09%
12/08/2026$0,003460$0,003484$0,003407 $0,003418$207,59K—-1.21%
11/08/2026$0,003305$0,003465$0,003295 $0,003460$205,93K$1,75M+4.69%
10/08/2026$0,003336$0,003362$0,003297 $0,003305$214,00K—-0.93%
09/08/2026$0,003291$0,003344$0,003269 $0,003336$208,27K—+1.37%
08/08/2026$0,003340$0,003349$0,003277 $0,003291$201,96K—-1.47%
07/08/2026$0,003370$0,003396$0,003338 $0,003340$102,48K—-0.89%
06/08/2026$0,003437$0,003456$0,003347 $0,003370$205,54K$1,70M-1.95%
05/08/2026$0,003454$0,003461$0,003422 $0,003437$213,51K—-0.49%
04/08/2026$0,003473$0,003524$0,003446 $0,003454$202,00K—-0.55%
03/08/2026$0,003408$0,003486$0,003375 $0,003473$202,00K—+1.91%
02/08/2026$0,003487$0,003533$0,003406 $0,003408$198,62K—-2.27%
01/08/2026$0,003522$0,003533$0,003433 $0,003487$209,80K—-0.99%
31/07/2026$0,003473$0,003541$0,003455 $0,003522$201,83K—+1.41%
30/07/2026$0,003522$0,003548$0,003469 $0,003473$203,96K—-1.39%
29/07/2026$0,003655$0,003666$0,003512 $0,003522$193,74K—-3.64%
28/07/2026$0,003390$0,003679$0,003369 $0,003655$192,62K—+7.82%
27/07/2026$0,003343$0,003400$0,003310 $0,003390$188,75K—+1.41%
26/07/2026$0,003298$0,003357$0,003246 $0,003343$183,59K—+1.36%
25/07/2026$0,003400$0,003409$0,003189 $0,003298$193,03K—-3.00%
24/07/2026$0,003388$0,003410$0,003340 $0,003400$202,29K—+0.35%
23/07/2026$0,003339$0,003470$0,003311 $0,003388$185,92K—+1.47%
22/07/2026$0,003311$0,003347$0,003269 $0,003339$196,13K—+0.85%
21/07/2026$0,003223$0,003338$0,003194 $0,003311$184,39K—+2.73%
20/07/2026$0,003274$0,003282$0,003218 $0,003223$184,46K—-1.56%
19/07/2026$0,003269$0,003280$0,003242 $0,003274$181,17K—+0.15%
18/07/2026$0,003236$0,003310$0,003227 $0,003269$194,55K—+1.02%
17/07/2026$0,003210$0,003291$0,003198 $0,003236$193,60K—+0.81%
16/07/2026$0,003226$0,003260$0,003201 $0,003210$183,00K—-0.50%
15/07/2026$0,003313$0,003416$0,003169 $0,003226$190,61K—-2.63%
14/07/2026$0,003383$0,003392$0,003235 $0,003313$188,61K—-2.07%
13/07/2026$0,003402$0,003465$0,003380 $0,003383$173,39K—-0.56%
12/07/2026$0,003433$0,003444$0,003390 $0,003402$187,77K—-0.90%
11/07/2026$0,003466$0,003478$0,003420 $0,003433$190,62K—-0.95%
10/07/2026$0,003475$0,003497$0,003450 $0,003466$199,13K—-0.26%
09/07/2026$0,003485$0,003500$0,003448 $0,003475$161,27K—-0.29%
08/07/2026$0,003593$0,003600$0,003480 $0,003485$109,50K—-3.01%
07/07/2026$0,003644$0,003644$0,003578 $0,003593$188,12K$1,79M-1.40%
06/07/2026$0,003673$0,003676$0,003618 $0,003644$196,70K—-0.79%
05/07/2026$0,003596$0,003689$0,003590 $0,003673$187,96K—+2.14%
04/07/2026$0,003597$0,003646$0,003590 $0,003596$193,60K—-0.03%
03/07/2026$0,003609$0,003623$0,003589 $0,003597$187,98K—-0.33%
02/07/2026$0,003663$0,003746$0,003605 $0,003609$200,35K—-1.47%
01/07/2026$0,003625$0,003812$0,003604 $0,003663$181,74K—+1.05%
30/06/2026$0,003777$0,003890$0,003600 $0,003625$166,54K—-4.02%
29/06/2026$0,004111$0,004128$0,003644 $0,003777$170,76K—-8.12%
28/06/2026$0,004161$0,004218$0,004104 $0,004111$190,72K—-1.20%
27/06/2026$0,004165$0,004206$0,004118 $0,004161$152,40K—-0.10%
26/06/2026$0,004227$0,004234$0,004149 $0,004165$187,44K—-1.47%
25/06/2026$0,004215$0,004255$0,004204 $0,004227$198,27K—+0.28%
24/06/2026$0,004264$0,004273$0,004203 $0,004215$162,95K—-1.15%
23/06/2026$0,004288$0,004291$0,004250 $0,004264$167,81K—-0.56%
22/06/2026$0,004304$0,004310$0,004270 $0,004288$158,50K—-0.37%
21/06/2026$0,004296$0,004339$0,004294 $0,004304$147,34K—+0.19%
20/06/2026$0,004349$0,004377$0,004284 $0,004296$189,35K—-1.22%
19/06/2026$0,004406$0,004421$0,004337 $0,004349$192,05K—-1.29%
18/06/2026$0,004427$0,004440$0,004396 $0,004406$186,34K—-0.47%
17/06/2026$0,004442$0,004474$0,004407 $0,004427$195,62K—-0.34%
16/06/2026$0,004484$0,004491$0,004432 $0,004442$180,36K—-0.94%
15/06/2026$0,004399$0,004492$0,004355 $0,004484$190,07K—+1.93%
14/06/2026$0,004421$0,004500$0,004330 $0,004399$186,35K—-0.50%
13/06/2026$0,004303$0,004463$0,004300 $0,004421$195,44K—+2.74%
12/06/2026$0,004280$0,004314$0,004279 $0,004303$187,29K—+0.54%
11/06/2026$0,004344$0,004347$0,004263 $0,004280$187,43K—-1.47%
10/06/2026$0,004449$0,004454$0,004320 $0,004344$193,75K—-2.36%
09/06/2026$0,004472$0,004516$0,004433 $0,004449$188,73K—-0.51%
08/06/2026$0,004541$0,004700$0,004402 $0,004472$196,02K—-1.52%
07/06/2026$0,004511$0,004551$0,004491 $0,004541$180,71K$2,22M+0.67%
06/06/2026$0,004522$0,004545$0,004506 $0,004511$180,87K—-0.24%
05/06/2026$0,004672$0,004688$0,004495 $0,004522$179,47K$2,21M-3.21%
04/06/2026$0,004782$0,004808$0,004645 $0,004672$171,94K—-2.30%
03/06/2026$0,004765$0,004815$0,004741 $0,004782$165,27K—+0.36%
02/06/2026$0,004987$0,004996$0,004734 $0,004765$181,90K—-4.45%
01/06/2026$0,004988$0,004993$0,004966 $0,004987$186,21K—-0.02%
31/05/2026$0,004991$0,005000$0,004973 $0,004988$155,65K—-0.06%
30/05/2026$0,005026$0,005050$0,004987 $0,004991$162,88K—-0.70%
29/05/2026$0,004980$0,005045$0,004979 $0,005026$180,88K—+0.92%
28/05/2026$0,005011$0,005019$0,004966 $0,004980$127,07K—-0.62%
27/05/2026$0,005030$0,005050$0,004995 $0,005011$128,85K—-0.38%
26/05/2026$0,005011$0,005091$0,004998 $0,005030$173,17K—+0.38%
25/05/2026$0,005056$0,005062$0,005010 $0,005011$174,21K—-0.89%
24/05/2026$0,005061$0,005090$0,005039 $0,005056$186,48K—-0.10%
23/05/2026$0,005069$0,005105$0,005060 $0,005061$172,58K—-0.16%
22/05/2026$0,005027$0,005083$0,005023 $0,005069$179,38K—+0.84%
21/05/2026$0,005101$0,005110$0,005000 $0,005027$179,97K—-1.45%
20/05/2026$0,005176$0,005206$0,005055 $0,005101$175,72K—-1.45%
19/05/2026$0,005180$0,005238$0,005161 $0,005176$189,33K—-0.08%
18/05/2026$0,005182$0,005205$0,005143 $0,005180$181,90K—-0.04%
17/05/2026$0,005211$0,005270$0,005179 $0,005182$181,39K—-0.56%
16/05/2026$0,005339$0,005370$0,005191 $0,005211$189,32K—-2.40%
15/05/2026$0,005206$0,005379$0,005191 $0,005339$178,92K$2,57M+2.55%
14/05/2026$0,005149$0,005219$0,005134 $0,005206$182,17K—+1.11%
13/05/2026$0,005152$0,005175$0,005125 $0,005149$178,08K—-0.06%
12/05/2026$0,005171$0,005207$0,005143 $0,005152$183,79K—-0.37%
11/05/2026$0,005142$0,005178$0,005141 $0,005171$177,69K$2,49M+0.56%
10/05/2026$0,005202$0,005214$0,005139 $0,005142$175,49K—-1.15%
09/05/2026$0,005170$0,005222$0,005170 $0,005202$176,67K—+0.62%
08/05/2026$0,005212$0,005225$0,005123 $0,005170$183,58K—-0.81%
07/05/2026$0,005182$0,005251$0,005162 $0,005212$177,82K—+0.58%
06/05/2026$0,005216$0,005224$0,005066 $0,005182$186,68K—-0.65%
05/05/2026$0,005325$0,005360$0,005185 $0,005216$180,40K—-2.05%
04/05/2026$0,005437$0,005445$0,005247 $0,005325$223,77K—-2.06%
03/05/2026$0,005136$0,005507$0,005059 $0,005437$214,81K—+5.86%
02/05/2026$0,004999$0,005139$0,004940 $0,005136$219,40K—+2.74%
01/05/2026$0,005031$0,005086$0,004984 $0,004999$190,11K—-0.64%
30/04/2026$0,004994$0,005070$0,004992 $0,005031$176,28K—+0.74%
29/04/2026$0,005020$0,005036$0,004979 $0,004994$177,32K—-0.52%
28/04/2026$0,005031$0,005052$0,004978 $0,005020$182,46K—-0.22%
27/04/2026$0,005003$0,005036$0,004983 $0,005031$183,88K—+0.56%
26/04/2026$0,005014$0,005018$0,004985 $0,005003$177,74K—-0.22%
25/04/2026$0,005021$0,005028$0,004993 $0,005014$171,31K—-0.14%
24/04/2026$0,005017$0,005061$0,004999 $0,005021$178,27K—+0.08%
23/04/2026$0,005023$0,005029$0,004994 $0,005017$178,11K—-0.12%
22/04/2026$0,005027$0,005051$0,005010 $0,005023$180,25K—-0.08%
21/04/2026$0,005054$0,005063$0,005010 $0,005027$173,56K—-0.53%
20/04/2026$0,005009$0,005120$0,004995 $0,005054$183,99K—+0.90%
19/04/2026$0,005011$0,005022$0,004995 $0,005009$175,98K—-0.04%
18/04/2026$0,005044$0,005058$0,004964 $0,005011$183,99K—-0.65%
17/04/2026$0,005068$0,005074$0,004995 $0,005044$180,61K—-0.47%
16/04/2026$0,005006$0,005074$0,005002 $0,005068$181,29K—+1.24%
15/04/2026$0,005036$0,005044$0,004995 $0,005006$176,60K—-0.60%
14/04/2026$0,005062$0,005078$0,004830 $0,005036$184,98K—-0.51%
13/04/2026$0,005099$0,005116$0,005060 $0,005062$177,84K—-0.73%
12/04/2026$0,005152$0,005173$0,005071 $0,005099$177,06K—-1.03%
11/04/2026$0,005150$0,005167$0,005114 $0,005152$175,19K—+0.04%
10/04/2026$0,005148$0,005155$0,005128 $0,005150$179,79K—+0.04%
09/04/2026$0,005158$0,005180$0,005122 $0,005148$174,22K—-0.19%
08/04/2026$0,005164$0,005196$0,005136 $0,005158$180,03K—-0.12%
07/04/2026$0,005171$0,005220$0,005122 $0,005164$159,10K—-0.14%
06/04/2026$0,005216$0,005241$0,005166 $0,005171$178,86K—-0.86%
05/04/2026$0,005226$0,005231$0,005213 $0,005216$174,49K—-0.19%
04/04/2026$0,005230$0,005231$0,005181 $0,005226$177,83K$2,50M-0.08%
03/04/2026$0,005244$0,005261$0,005224 $0,005230$175,40K—-0.27%
02/04/2026$0,005245$0,005254$0,005230 $0,005244$176,01K—-0.02%
01/04/2026$0,005279$0,005290$0,005243 $0,005245$181,92K—-0.64%
31/03/2026$0,005274$0,005289$0,005249 $0,005279$174,47K—+0.09%
30/03/2026$0,005236$0,005339$0,005230 $0,005274$187,18K—+0.73%
29/03/2026$0,005239$0,005248$0,005202 $0,005236$154,10K—-0.06%
28/03/2026$0,005263$0,005264$0,005235 $0,005239$174,33K—-0.46%
27/03/2026$0,005268$0,005286$0,005261 $0,005263$177,87K—-0.09%
26/03/2026$0,005237$0,005330$0,005230 $0,005268$183,26K—+0.59%
25/03/2026$0,005241$0,005349$0,005206 $0,005237$181,11K—-0.08%
24/03/2026$0,005246$0,005277$0,005203 $0,005241$167,94K—-0.10%
23/03/2026$0,005230$0,005246$0,005214 $0,005246$174,78K—+0.31%
22/03/2026$0,005240$0,005246$0,005210 $0,005230$180,42K—-0.19%
21/03/2026$0,005246$0,005258$0,005224 $0,005240$174,06K—-0.11%
20/03/2026$0,005256$0,005275$0,005229 $0,005246$174,53K—-0.19%
19/03/2026$0,005308$0,005325$0,005205 $0,005256$179,29K—-0.98%
18/03/2026$0,005411$0,005426$0,005294 $0,005308$177,14K—-1.90%
17/03/2026$0,005423$0,005438$0,005406 $0,005411$179,58K—-0.22%
16/03/2026$0,005358$0,005434$0,005336 $0,005423$180,86K—+1.21%
15/03/2026$0,005226$0,005501$0,005224 $0,005358$184,56K—+2.53%
14/03/2026$0,005186$0,005282$0,005181 $0,005226$176,02K—+0.77%
13/03/2026$0,005310$0,005470$0,005130 $0,005186$187,86K—-2.34%
12/03/2026$0,005499$0,005502$0,005205 $0,005310$184,30K—-3.44%
11/03/2026$0,005553$0,005634$0,005484 $0,005499$175,32K—-0.97%
10/03/2026$0,005618$0,005646$0,005535 $0,005553$179,68K—-1.16%
09/03/2026$0,005664$0,005680$0,005590 $0,005618$182,19K—-0.81%
08/03/2026$0,005656$0,005682$0,005640 $0,005664$182,57K—+0.14%
07/03/2026$0,005702$0,005759$0,005628 $0,005656$172,66K—-0.81%
06/03/2026$0,005794$0,005810$0,005673 $0,005702$190,34K$2,72M-1.59%
05/03/2026$0,005690$0,005871$0,005678 $0,005794$189,99K—+1.83%
04/03/2026$0,005659$0,005850$0,005617 $0,005690$182,61K—+0.55%
03/03/2026$0,005634$0,005688$0,005528 $0,005659$186,01K—+0.44%
02/03/2026$0,005673$0,005687$0,005479 $0,005634$187,68K$2,65M-0.69%
01/03/2026$0,005803$0,005811$0,005498 $0,005673$181,87K—-2.24%
28/02/2026$0,005807$0,005834$0,005757 $0,005803$190,32K—-0.07%
27/02/2026$0,005896$0,005963$0,005770 $0,005807$172,71K—-1.51%
26/02/2026$0,005861$0,006050$0,005804 $0,005896$191,77K—+0.60%
25/02/2026$0,005785$0,005903$0,005640 $0,005861$185,45K—+1.31%
24/02/2026$0,005849$0,005897$0,005774 $0,005785$182,66K—-1.09%
23/02/2026$0,005816$0,005990$0,005808 $0,005849$185,80K—+0.57%
22/02/2026$0,005777$0,005820$0,005661 $0,005816$185,86K—+0.68%
21/02/2026$0,005959$0,005980$0,005701 $0,005777$180,89K—-3.05%
20/02/2026$0,005972$0,006028$0,005940 $0,005959$187,79K—-0.22%
19/02/2026$0,006052$0,006076$0,005944 $0,005972$176,75K—-1.32%
18/02/2026$0,006046$0,006097$0,006000 $0,006052$178,43K—+0.10%
17/02/2026$0,006172$0,006201$0,005943 $0,006046$193,90K—-2.04%
16/02/2026$0,006193$0,006262$0,006109 $0,006172$188,33K—-0.34%
15/02/2026$0,006144$0,006248$0,006127 $0,006193$188,74K—+0.80%
14/02/2026$0,005792$0,006191$0,005767 $0,006144$189,68K—+6.08%
13/02/2026$0,005740$0,005877$0,005640 $0,005792$184,09K—+0.91%
12/02/2026$0,005832$0,005883$0,005680 $0,005740$184,39K—-1.58%
11/02/2026$0,005813$0,005916$0,005793 $0,005832$186,03K$2,75M+0.33%
10/02/2026$0,005906$0,005907$0,005667 $0,005813$178,16K—-1.57%
09/02/2026$0,005967$0,006059$0,005756 $0,005906$198,94K—-1.02%
08/02/2026$0,006012$0,006105$0,005928 $0,005967$191,61K—-0.75%
07/02/2026$0,006080$0,006163$0,005934 $0,006012$188,71K—-1.12%
06/02/2026$0,006011$0,006091$0,005725 $0,006080$194,45K—+1.15%
05/02/2026$0,006314$0,006410$0,005926 $0,006011$193,42K—-4.80%
04/02/2026$0,006366$0,006471$0,006247 $0,006314$181,20K—-0.82%
03/02/2026$0,006538$0,006541$0,006312 $0,006366$188,24K—-2.63%
02/02/2026$0,006555$0,006600$0,006513 $0,006538$175,84K$3,04M-0.26%
01/02/2026$0,006581$0,006612$0,006466 $0,006555$181,75K—-0.40%
31/01/2026$0,007021$0,007053$0,006565 $0,006581$190,23K—-6.27%
30/01/2026$0,007253$0,007504$0,006980 $0,007021$181,54K—-3.20%
29/01/2026$0,007210$0,007524$0,007048 $0,007253$198,30K—+0.60%
28/01/2026$0,007232$0,007480$0,007092 $0,007210$194,79K—-0.30%
27/01/2026$0,007203$0,007253$0,007164 $0,007232$175,32K—+0.40%
26/01/2026$0,007218$0,007284$0,007129 $0,007203$176,82K—-0.21%
25/01/2026$0,007261$0,007281$0,007195 $0,007218$171,82K—-0.59%
24/01/2026$0,007234$0,007283$0,007198 $0,007261$172,99K—+0.37%
23/01/2026$0,007200$0,007253$0,007171 $0,007234$174,50K—+0.47%
22/01/2026$0,007319$0,007346$0,007164 $0,007200$184,59K—-1.63%
21/01/2026$0,007363$0,007367$0,007301 $0,007319$178,42K—-0.60%
20/01/2026$0,007480$0,007511$0,007310 $0,007363$177,69K—-1.56%
19/01/2026$0,007418$0,007607$0,007351 $0,007480$218,55K—+0.84%
18/01/2026$0,007469$0,007517$0,007414 $0,007418$242,91K—-0.68%
17/01/2026$0,007453$0,007479$0,007419 $0,007469$242,45K—+0.21%
16/01/2026$0,007471$0,007544$0,007444 $0,007453$236,22K—-0.24%
15/01/2026$0,007736$0,007751$0,007322 $0,007471$270,90K—-3.43%
14/01/2026$0,007661$0,007821$0,007651 $0,007736$257,57K—+0.98%
13/01/2026$0,007604$0,007767$0,007484 $0,007661$396,41K—+0.75%
12/01/2026$0,007625$0,007686$0,007575 $0,007604$406,72K—-0.28%
11/01/2026$0,007585$0,007729$0,007573 $0,007625$416,38K—+0.53%
10/01/2026$0,007501$0,007792$0,007475 $0,007585$418,82K—+1.12%
09/01/2026$0,007564$0,007579$0,007410 $0,007501$430,97K—-0.83%
08/01/2026$0,007911$0,007929$0,007473 $0,007564$402,13K$3,51M-4.39%
07/01/2026$0,008042$0,008047$0,007877 $0,007911$388,39K—-1.63%
06/01/2026$0,008121$0,008156$0,008011 $0,008042$403,17K—-0.97%
05/01/2026$0,008163$0,009000$0,008000 $0,008121$418,28K—-0.51%
04/01/2026$0,007864$0,008559$0,007846 $0,008163$394,49K—+3.80%
03/01/2026$0,008299$0,008299$0,007681 $0,007864$413,61K—-5.24%
02/01/2026$0,008364$0,008376$0,008081 $0,008299$394,41K$3,79M-0.78%
01/01/2026$0,008353$0,008542$0,008159 $0,008364$407,97K—+0.13%
31/12/2025$0,008187$0,008447$0,008030 $0,008353$418,66K—+2.03%
30/12/2025$0,007721$0,008441$0,007655 $0,008187$416,17K—+6.04%
29/12/2025$0,007581$0,009000$0,007475 $0,007721$448,14K—+1.85%
28/12/2025$0,007530$0,007659$0,007487 $0,007581$410,79K—+0.68%
27/12/2025$0,007588$0,007638$0,007445 $0,007530$394,56K—-0.76%
26/12/2025$0,007603$0,007796$0,007335 $0,007588$424,94K—-0.20%
25/12/2025$0,008055$0,008100$0,007566 $0,007603$469,54K—-5.61%
24/12/2025$0,008181$0,008220$0,007971 $0,008055$504,14K—-1.54%
23/12/2025$0,008311$0,008448$0,008123 $0,008181$601,11K—-1.56%
22/12/2025$0,008355$0,008366$0,008258 $0,008311$585,42K—-0.53%
21/12/2025$0,008325$0,008501$0,008266 $0,008355$576,24K—+0.36%
20/12/2025$0,008317$0,008380$0,008266 $0,008325$573,46K—+0.10%
19/12/2025$0,008284$0,008356$0,008253 $0,008317$580,77K—+0.40%
18/12/2025$0,008366$0,008427$0,008150 $0,008284$568,81K—-0.98%
17/12/2025$0,008466$0,008489$0,008211 $0,008366$594,15K—-1.18%
16/12/2025$0,008398$0,008500$0,008358 $0,008466$587,27K$3,87M+0.81%
15/12/2025$0,008485$0,008562$0,008315 $0,008398$570,61K—-1.03%
14/12/2025$0,008515$0,008563$0,008460 $0,008485$586,39K—-0.35%
13/12/2025$0,008540$0,008632$0,008371 $0,008515$578,49K—-0.29%
12/12/2025$0,008627$0,008652$0,008479 $0,008540$578,39K—-1.01%
11/12/2025$0,008592$0,008675$0,008521 $0,008627$578,12K—+0.41%
10/12/2025$0,008613$0,008896$0,008536 $0,008592$582,05K—-0.24%
09/12/2025$0,008593$0,008861$0,008554 $0,008613$600,14K—+0.23%
08/12/2025$0,008729$0,008813$0,008385 $0,008593$574,87K—-1.56%
07/12/2025$0,008843$0,009000$0,008335 $0,008729$606,02K$4,00M-1.29%
06/12/2025$0,008700$0,008870$0,008642 $0,008843$550,07K—+1.64%
05/12/2025$0,008752$0,008828$0,008449 $0,008700$619,41K—-0.59%
04/12/2025$0,008916$0,008931$0,008622 $0,008752$591,22K—-1.84%
03/12/2025$0,008506$0,008964$0,008397 $0,008916$594,69K—+4.82%
02/12/2025$0,008412$0,008524$0,008298 $0,008506$584,99K$3,83M+1.12%
01/12/2025$0,008785$0,008947$0,008286 $0,008412$620,12K—-4.25%
30/11/2025$0,008656$0,008833$0,008610 $0,008785$595,43K—+1.49%
29/11/2025$0,008537$0,008714$0,008429 $0,008656$596,57K—+1.39%
28/11/2025$0,008509$0,008579$0,008418 $0,008537$605,90K—+0.33%
27/11/2025$0,008364$0,008543$0,008352 $0,008509$599,05K—+1.73%
26/11/2025$0,008380$0,008479$0,008298 $0,008364$588,42K$3,77M-0.19%
25/11/2025$0,008337$0,008401$0,008334 $0,008380$605,36K—+0.52%
24/11/2025$0,008426$0,008607$0,008223 $0,008337$586,85K—-1.06%
23/11/2025$0,008171$0,008447$0,008162 $0,008426$572,33K—+3.12%
22/11/2025$0,008373$0,008407$0,008094 $0,008171$593,75K—-2.41%
21/11/2025$0,009020$0,009061$0,008002 $0,008373$578,79K—-7.17%
20/11/2025$0,009232$0,009441$0,008900 $0,009020$606,65K—-2.30%
19/11/2025$0,009493$0,009813$0,008968 $0,009232$614,61K—-2.75%
18/11/2025$0,008973$0,01002$0,008723 $0,009493$605,94K—+5.80%
17/11/2025$0,01002$0,01013$0,008613 $0,008973$842,59K—-10.48%
16/11/2025$0,01138$0,01150$0,009938 $0,01002$859,87K—-11.89%
15/11/2025$0,01107$0,01149$0,01099 $0,01138$860,58K—+2.76%
14/11/2025$0,01146$0,01175$0,01054 $0,01107$853,38K—-3.40%
13/11/2025$0,01149$0,01177$0,01127 $0,01146$888,77K—-0.26%
12/11/2025$0,01189$0,01219$0,01148 $0,01149$846,76K—-3.38%
11/11/2025$0,01194$0,01227$0,01168 $0,01189$888,43K—-0.36%
10/11/2025$0,01160$0,01269$0,01152 $0,01194$860,80K—+2.93%
09/11/2025$0,01158$0,01222$0,01100 $0,01160$847,73K—+0.09%
08/11/2025$0,01327$0,01364$0,01153 $0,01158$861,68K—-12.71%
07/11/2025$0,01057$0,01367$0,01052 $0,01327$844,14K—+25.59%
06/11/2025$0,01004$0,01079$0,009704 $0,01057$743,80K—+5.28%
05/11/2025$0,01064$0,01069$0,009541 $0,01004$784,59K—-5.65%
04/11/2025$0,01099$0,01143$0,01012 $0,01064$891,21K—-3.19%
03/11/2025$0,01185$0,01202$0,01063 $0,01099$610,80K—-7.25%

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