CoinXview PortafoglioApp
IT
Coin: 1240Exchange: 22Capitalizzazione: $2,46T −1,47%Vol 24h: $24,58BDominanza: BTC 58,8% ETH 10,0%Gas ETH: 1,2 gweiPaura e avidità: 28/100

Storico prezzi di Rarible (RARI)

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

Rendimenti mensili RARI

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-26%-9,8%-16%+14%-13%-31%-13%+9,5%+43%-0,6%-11%—-53%
2025-21%-21%-14%-6,3%-15%-7,5%+7,7%-2,9%-15%-34%-28%-38%-90%
2024-18%+22%+156%-26%-10%-21%-12%-15%+15%-20%+47%+3,6%+42%
2023+39%-8,4%-17%-3,7%-22%-5,8%-7,0%-11%-2,2%+3,3%+69%+1,9%+8%
2022-25%-23%+30%-38%-43%-37%+57%-22%-9,9%+26%-21%-32%-88%
2021——————————+7,2%-41%-37%
Media mensile-10%-8,1%+28%-12%-21%-20%+6,6%-8,4%+6,4%-5,2%+15%-21%
Anni in rialzo1/51/52/51/50/50/52/51/52/52/53/52/5

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
12/11/2026$0,1136$0,1140$0,1116 $0,1116$12,61K$2,74M-1.76%
11/11/2026$0,1108$0,1194$0,1102 $0,1150$26,38K$2,82M+3.79%
10/11/2026$0,1129$0,1131$0,1085 $0,1095$9,58K$2,69M-3.01%
09/11/2026$0,1160$0,1168$0,1100 $0,1126$24,57K$2,76M-2.93%
08/11/2026$0,1117$0,1450$0,1100 $0,1161$83,31K$2,85M+3.94%
07/11/2026$0,1201$0,1242$0,1104 $0,1114$21,07K$2,73M-7.24%
06/11/2026$0,1152$0,1201$0,1152 $0,1201$15,07K$2,95M+4.25%
05/11/2026$0,1261$0,1287$0,1139 $0,1152$50,11K$2,83M-8.64%
04/11/2026$0,1201$0,1263$0,1164 $0,1261$26,72K$3,09M+5.00%
03/11/2026$0,1204$0,1216$0,1178 $0,1206$12,93K$2,96M+0.17%
02/11/2026$0,1227$0,1232$0,1180 $0,1210$17,63K$2,97M-1.39%
01/11/2026$0,1251$0,1252$0,1181 $0,1227$18,04K$3,01M-1.92%
31/10/2026$0,1247$0,1265$0,1224 $0,1252$8,11K$3,07M+0.40%
30/10/2026$0,1430$0,1456$0,1202 $0,1257$73,97K$3,08M-12.10%
29/10/2026$0,1253$0,1649$0,1242 $0,1427$200,95K$3,50M+13.89%
28/10/2026$0,1276$0,1284$0,1236 $0,1268$8,61K$3,11M-0.63%
27/10/2026$0,1286$0,1316$0,1232 $0,1261$18,47K$3,09M-1.94%
26/10/2026$0,1295$0,1305$0,1270 $0,1287$5,62K$3,16M-0.62%
25/10/2026$0,1322$0,1328$0,1257 $0,1285$26,37K$3,15M-2.80%
24/10/2026$0,1441$0,1445$0,1300 $0,1326$34,02K$3,25M-7.98%
23/10/2026$0,1458$0,1479$0,1436 $0,1444$6,33K$3,54M-0.96%
22/10/2026$0,1523$0,1524$0,1438 $0,1462$13,49K$3,59M-4.01%
21/10/2026$0,1526$0,1552$0,1480 $0,1517$37,98K$3,72M-0.59%
20/10/2026$0,1500$0,1550$0,1500 $0,1525$17,80K$3,74M+1.67%
19/10/2026$0,1534$0,1584$0,1500 $0,1500$23,12K$3,68M-2.22%
18/10/2026$0,1505$0,1607$0,1476 $0,1516$40,86K$3,72M+0.73%
17/10/2026$0,1663$0,1689$0,1481 $0,1505$90,73K$3,69M-9.50%
16/10/2026$0,1484$0,2030$0,1463 $0,1642$461,62K$4,03M+10.65%
15/10/2026$0,1418$0,1486$0,1369 $0,1481$44,52K$3,63M+4.44%
14/10/2026$0,1510$0,1534$0,1385 $0,1417$42,17K$3,48M-6.16%
13/10/2026$0,1591$0,1685$0,1457 $0,1525$73,78K$3,74M-4.15%
12/10/2026$0,1584$0,1714$0,1544 $0,1589$129,26K$3,90M+0.32%
11/10/2026$0,1463$0,2100$0,1457 $0,1583$486,33K$3,88M+8.20%
10/10/2026$0,1429$0,1524$0,1397 $0,1470$46,55K$3,61M+2.87%
09/10/2026$0,1569$0,1616$0,1329 $0,1418$237,39K$3,48M-9.62%
08/10/2026$0,1336$0,1951$0,1315 $0,1559$672,23K$3,82M+16.69%
07/10/2026$0,1439$0,1500$0,1263 $0,1333$88,68K$3,27M-7.37%
06/10/2026$0,1492$0,1525$0,1415 $0,1448$99,15K$3,55M-2.95%
05/10/2026$0,1688$0,1880$0,1420 $0,1483$591,38K$3,64M-12.14%
04/10/2026$0,1253$0,2149$0,1243 $0,1682$709,53K$4,13M+34.24%
03/10/2026$0,1248$0,1289$0,1202 $0,1255$21,28K$3,08M+0.56%
02/10/2026$0,1276$0,1316$0,1250 $0,1250$33,00K$3,07M-2.04%
01/10/2026$0,1260$0,1314$0,1250 $0,1276$16,70K—+1.27%
30/09/2026$0,1274$0,1294$0,1240 $0,1264$25,34K—-0.78%
29/09/2026$0,1280$0,1284$0,1224 $0,1275$32,76K—-0.39%
28/09/2026$0,1223$0,1397$0,1190 $0,1284$83,70K—+4.99%
27/09/2026$0,1227$0,1325$0,1200 $0,1222$45,53K—-0.41%
26/09/2026$0,1218$0,1270$0,1190 $0,1226$31,36K—+0.66%
25/09/2026$0,1241$0,1257$0,1182 $0,1216$60,95K—-2.01%
24/09/2026$0,1125$0,1280$0,1113 $0,1241$89,65K—+10.31%
23/09/2026$0,1104$0,1158$0,1088 $0,1125$32,61K—+1.90%
22/09/2026$0,1125$0,1185$0,1078 $0,1103$56,62K—-1.96%
21/09/2026$0,1465$0,1500$0,1057 $0,1125$342,98K—-23.21%
20/09/2026$0,08880$0,1520$0,08800 $0,1465$1,14M—+64.98%
19/09/2026$0,08880$0,08980$0,08760 $0,08850$8,24K—-0.34%
18/09/2026$0,08760$0,08890$0,08750 $0,08880$4,95K—+1.37%
17/09/2026$0,08750$0,08890$0,08750 $0,08760$7,09K—+0.11%
16/09/2026$0,08840$0,08880$0,08750 $0,08750$14,63K—-1.02%
15/09/2026$0,08940$0,09070$0,08800 $0,08800$4,71K—-1.57%
14/09/2026$0,09040$0,09300$0,08800 $0,08800$7,70K—-2.65%
13/09/2026$0,09070$0,09250$0,08880 $0,09050$14,99K—-0.22%
12/09/2026$0,08950$0,09110$0,08800 $0,09110$4,85K—+1.79%
11/09/2026$0,08780$0,09200$0,08750 $0,08920$16,13K—+1.59%
10/09/2026$0,08960$0,09040$0,08750 $0,08820$9,22K—-1.56%
09/09/2026$0,08970$0,09420$0,08760 $0,08890$20,55K—-0.89%
08/09/2026$0,08830$0,09210$0,08770 $0,09090$11,35K—+2.94%
07/09/2026$0,09170$0,09780$0,08590 $0,08860$40,02K—-3.38%
06/09/2026$0,08920$0,09230$0,08750 $0,09060$7,84K—+1.57%
05/09/2026$0,08630$0,08930$0,08400 $0,08920$15,95K—+3.36%
04/09/2026$0,08590$0,08650$0,08500 $0,08580$5,57K—-0.12%
03/09/2026$0,08490$0,08750$0,08400 $0,08590$7,97K—+1.18%
02/09/2026$0,08870$0,09100$0,08400 $0,08500$17,02K—-4.17%
01/09/2026$0,08810$0,09030$0,08760 $0,08830$13,29K—+0.23%
31/08/2026$0,08760$0,08910$0,08680 $0,08880$2,13K—+1.37%
30/08/2026$0,08800$0,08950$0,08630 $0,08770$10,69K—-0.34%
29/08/2026$0,08280$0,09000$0,08280 $0,08800$38,21K—+6.28%
28/08/2026$0,08500$0,08580$0,08200 $0,08280$7,04K—-2.59%
27/08/2026$0,08580$0,08990$0,08370 $0,08500$31,90K—-0.93%
26/08/2026$0,08570$0,09450$0,08200 $0,08540$81,74K—-0.35%
25/08/2026$0,08210$0,08660$0,08160 $0,08520$14,72K—+3.78%
24/08/2026$0,08290$0,08350$0,08000 $0,08210$15,67K—-0.97%
23/08/2026$0,08530$0,08700$0,07990 $0,08290$55,21K—-2.81%
22/08/2026$0,08430$0,08640$0,08390 $0,08530$30,69K—+1.19%
21/08/2026$0,08160$0,08440$0,08120 $0,08430$11,60K—+3.31%
20/08/2026$0,07990$0,08230$0,07730 $0,08170$8,56K—+2.25%
19/08/2026$0,07800$0,08000$0,07570 $0,07950$9,39K—+1.92%
18/08/2026$0,07670$0,07880$0,07610 $0,07770$3,45K—+1.30%
17/08/2026$0,07640$0,07800$0,07500 $0,07670$7,58K—+0.39%
16/08/2026$0,08050$0,08080$0,07600 $0,07600$13,42K—-5.59%
15/08/2026$0,08030$0,08280$0,07870 $0,08040$6,42K—+0.12%
14/08/2026$0,08030$0,08300$0,07950 $0,08040$19,89K—+0.12%
13/08/2026$0,08270$0,08270$0,07950 $0,08030$20,43K—-2.90%
12/08/2026$0,09120$0,1120$0,08130 $0,08270$169,28K—-9.32%
11/08/2026$0,08100$0,1220$0,07910 $0,09290$265,75K—+14.69%
10/08/2026$0,08210$0,08280$0,07860 $0,08080$7,15K—-1.58%
09/08/2026$0,08080$0,08300$0,07890 $0,08220$7,91K—+1.73%
08/08/2026$0,08170$0,08190$0,07880 $0,08080$4,60K—-1.10%
07/08/2026$0,08180$0,08260$0,07950 $0,08150$3,90K—-0.37%
06/08/2026$0,08210$0,08380$0,08070 $0,08130$4,08K—-0.97%
05/08/2026$0,08250$0,08260$0,08120 $0,08120$1,19K—-1.58%
04/08/2026$0,08280$0,08280$0,08070 $0,08230$5,92K—-0.60%
03/08/2026$0,08130$0,08550$0,08060 $0,08180$10,21K—+0.62%
02/08/2026$0,08120$0,08390$0,08020 $0,08110$7,64K—-0.12%
01/08/2026$0,08110$0,08200$0,07990 $0,08030$4,20K—-0.99%
31/07/2026$0,07900$0,08340$0,07790 $0,08000$25,70K—+1.27%
30/07/2026$0,07860$0,08040$0,07650 $0,07900$20,12K—+0.51%
29/07/2026$0,07970$0,07970$0,07850 $0,07900$4,55K—-0.88%
28/07/2026$0,07870$0,08130$0,07810 $0,07930$5,55K—+0.76%
27/07/2026$0,08150$0,08220$0,07800 $0,07910$13,10K—-2.94%
26/07/2026$0,08100$0,08270$0,08090 $0,08180$7,81K—+0.99%
25/07/2026$0,08090$0,08320$0,08010 $0,08050$8,68K—-0.49%
24/07/2026$0,08200$0,08420$0,08000 $0,08070$19,78K—-1.59%
23/07/2026$0,08410$0,08410$0,08000 $0,08200$11,60K—-2.50%
22/07/2026$0,08240$0,08420$0,08230 $0,08310$3,35K—+0.85%
21/07/2026$0,08400$0,08410$0,08120 $0,08250$17,03K—-1.79%
20/07/2026$0,08460$0,08560$0,08200 $0,08390$15,37K—-0.83%
19/07/2026$0,08430$0,08730$0,08180 $0,08480$30,92K—+0.59%
18/07/2026$0,08490$0,08730$0,08100 $0,08470$38,76K—-0.24%
17/07/2026$0,08570$0,08730$0,08300 $0,08480$25,11K—-1.05%
16/07/2026$0,09060$0,09150$0,08520 $0,08580$31,35K—-5.30%
15/07/2026$0,09190$0,09270$0,09030 $0,09030$7,34K—-1.74%
14/07/2026$0,09140$0,09270$0,09050 $0,09150$2,21K—+0.11%
13/07/2026$0,09220$0,09370$0,09050 $0,09160$8,60K—-0.65%
12/07/2026$0,09300$0,09480$0,09170 $0,09310$10,22K—+0.11%
11/07/2026$0,09540$0,09550$0,09170 $0,09210$17,51K—-3.46%
10/07/2026$0,09010$0,09790$0,08920 $0,09430$28,53K—+4.66%
09/07/2026$0,09040$0,09110$0,08820 $0,08950$11,43K—-1.00%
08/07/2026$0,09210$0,09420$0,08900 $0,08960$13,51K—-2.71%
07/07/2026$0,09280$0,09550$0,09110 $0,09210$10,13K—-0.75%
06/07/2026$0,09180$0,09440$0,08980 $0,09130$9,46K—-0.54%
05/07/2026$0,09500$0,09530$0,08900 $0,09180$17,97K—-3.37%
04/07/2026$0,09420$0,09530$0,09240 $0,09510$7,80K—+0.96%
03/07/2026$0,09150$0,09570$0,09030 $0,09330$18,86K—+1.97%
02/07/2026$0,08970$0,09390$0,08750 $0,09100$33,49K—+1.45%
01/07/2026$0,09160$0,09310$0,08500 $0,08960$55,72K—-2.18%
30/06/2026$0,09610$0,09700$0,08980 $0,09260$15,08K—-3.64%
29/06/2026$0,09430$0,09750$0,09300 $0,09640$9,41K—+2.23%
28/06/2026$0,09420$0,09500$0,09180 $0,09430$4,82K—+0.11%
27/06/2026$0,09800$0,09800$0,08010 $0,09500$37,95K—-3.06%
26/06/2026$0,09810$0,09910$0,09650 $0,09800$2,60K—-0.10%
25/06/2026$0,09890$0,1013$0,09710 $0,09810$4,44K—-0.81%
24/06/2026$0,1026$0,1064$0,09810 $0,09890$12,72K—-3.61%
23/06/2026$0,1047$0,1080$0,1026 $0,1041$18,98K—-0.57%
22/06/2026$0,1004$0,1225$0,09680 $0,1046$85,30K—+4.18%
21/06/2026$0,1034$0,1045$0,09720 $0,1016$17,41K—-1.74%
20/06/2026$0,1054$0,1059$0,1000 $0,1033$26,06K—-1.99%
19/06/2026$0,1129$0,1171$0,1011 $0,1055$49,32K—-6.55%
18/06/2026$0,1161$0,1380$0,1040 $0,1129$442,63K—-2.76%
17/06/2026$0,1047$0,1490$0,1033 $0,1160$343,20K—+10.79%
16/06/2026$0,1015$0,1091$0,1012 $0,1046$21,87K—+3.05%
15/06/2026$0,1005$0,1050$0,09970 $0,1015$23,72K—+1.00%
14/06/2026$0,09740$0,1028$0,09510 $0,09990$12,03K—+2.57%
13/06/2026$0,09950$0,1010$0,09520 $0,09720$23,70K—-2.31%
12/06/2026$0,09920$0,1181$0,09720 $0,09940$76,51K—+0.20%
11/06/2026$0,09580$0,09970$0,09520 $0,09840$6,73K—+2.71%
10/06/2026$0,09620$0,09910$0,09320 $0,09590$11,00K—-0.31%
09/06/2026$0,09970$0,1022$0,09550 $0,09610$27,56K—-3.61%
08/06/2026$0,09610$0,1035$0,09560 $0,1007$18,02K—+4.79%
07/06/2026$0,09470$0,09970$0,09320 $0,09620$16,37K—+1.58%
06/06/2026$0,09570$0,09710$0,09200 $0,09470$12,70K—-1.04%
05/06/2026$0,1053$0,1057$0,09010 $0,09550$39,86K—-9.31%
04/06/2026$0,1094$0,1120$0,1005 $0,1054$35,16K—-3.66%
03/06/2026$0,1137$0,1180$0,1039 $0,1093$38,65K—-3.87%
02/06/2026$0,1265$0,1266$0,1083 $0,1147$79,11K—-9.33%
01/06/2026$0,1340$0,1355$0,1008 $0,1264$58,90K—-5.67%
31/05/2026$0,1356$0,1442$0,1336 $0,1340$35,03K—-1.18%
30/05/2026$0,1349$0,1380$0,1332 $0,1353$8,39K—+0.30%
29/05/2026$0,1333$0,1370$0,1320 $0,1346$12,52K—+0.98%
28/05/2026$0,1367$0,1417$0,1313 $0,1334$55,99K—-2.41%
27/05/2026$0,1398$0,1498$0,1342 $0,1366$92,24K—-2.29%
26/05/2026$0,1427$0,1480$0,1377 $0,1398$50,96K—-2.03%
25/05/2026$0,1430$0,1519$0,1400 $0,1432$70,74K—+0.14%
24/05/2026$0,1484$0,1522$0,1378 $0,1425$93,38K—-3.98%
23/05/2026$0,1480$0,1599$0,1451 $0,1476$98,92K—-0.27%
22/05/2026$0,1486$0,1502$0,1465 $0,1480$9,17K—-0.40%
21/05/2026$0,1472$0,1489$0,1466 $0,1489$3,63K—+1.15%
20/05/2026$0,1499$0,1499$0,1471 $0,1472$7,51K—-1.80%
19/05/2026$0,1470$0,1507$0,1460 $0,1499$22,63K—+1.97%
18/05/2026$0,1456$0,1602$0,1450 $0,1471$201,61K—+1.03%
17/05/2026$0,1484$0,1522$0,1450 $0,1454$38,85K—-2.02%
16/05/2026$0,1518$0,1539$0,1470 $0,1479$39,58K—-2.57%
15/05/2026$0,1559$0,1612$0,1505 $0,1518$87,57K—-2.63%
14/05/2026$0,1513$0,2040$0,1510 $0,1560$440,42K—+3.11%
13/05/2026$0,1530$0,1552$0,1501 $0,1508$57,89K—-1.44%
12/05/2026$0,1519$0,1550$0,1511 $0,1526$41,24K—+0.46%
11/05/2026$0,1526$0,1566$0,1486 $0,1520$50,61K—-0.39%
10/05/2026$0,1541$0,1546$0,1488 $0,1527$67,37K—-0.91%
09/05/2026$0,1547$0,1549$0,1531 $0,1540$15,60K—-0.45%
08/05/2026$0,1515$0,1555$0,1482 $0,1549$28,51K—+2.24%
07/05/2026$0,1532$0,1547$0,1484 $0,1520$31,33K—-0.78%
06/05/2026$0,1535$0,1576$0,1510 $0,1522$51,81K—-0.85%
05/05/2026$0,1533$0,1569$0,1501 $0,1539$46,11K—+0.39%
04/05/2026$0,1547$0,1577$0,1503 $0,1532$56,30K—-0.97%
03/05/2026$0,1518$0,1580$0,1517 $0,1547$29,01K—+1.91%
02/05/2026$0,1543$0,1566$0,1508 $0,1518$19,20K—-1.62%
01/05/2026$0,1539$0,1590$0,1504 $0,1531$45,83K—-0.52%
30/04/2026$0,1508$0,1555$0,1500 $0,1548$38,01K—+2.65%
29/04/2026$0,1505$0,1553$0,1471 $0,1508$46,21K—+0.20%
28/04/2026$0,1505$0,1545$0,1493 $0,1505$48,64K—+0.00%
27/04/2026$0,1525$0,1899$0,1502 $0,1505$254,00K—-1.31%
26/04/2026$0,1554$0,1555$0,1503 $0,1527$45,38K—-1.74%
25/04/2026$0,1524$0,1559$0,1511 $0,1555$15,33K—+2.03%
24/04/2026$0,1515$0,1572$0,1501 $0,1525$51,86K—+0.66%
23/04/2026$0,1541$0,1568$0,1501 $0,1515$38,82K—-1.69%
22/04/2026$0,1518$0,1600$0,1510 $0,1540$72,79K—+1.45%
21/04/2026$0,1590$0,1590$0,1480 $0,1520$85,27K—-4.40%
20/04/2026$0,1521$0,1616$0,1516 $0,1590$85,23K—+4.54%
19/04/2026$0,1496$0,1650$0,1467 $0,1520$106,03K—+1.60%
18/04/2026$0,1611$0,1689$0,1460 $0,1497$269,82K—-7.08%
17/04/2026$0,1591$0,1699$0,1581 $0,1612$171,99K—+1.32%
16/04/2026$0,1954$0,1954$0,1566 $0,1595$486,75K—-18.37%
15/04/2026$0,1565$0,3145$0,1564 $0,1945$3,02M—+24.28%
14/04/2026$0,1508$0,1630$0,1460 $0,1553$61,34K—+2.98%
13/04/2026$0,1441$0,1583$0,1431 $0,1508$87,74K—+4.65%
12/04/2026$0,1540$0,1850$0,1420 $0,1436$160,91K—-6.75%
11/04/2026$0,1425$0,1935$0,1415 $0,1539$407,57K—+8.00%
10/04/2026$0,1402$0,1470$0,1383 $0,1425$43,54K—+1.64%
09/04/2026$0,1494$0,1549$0,1370 $0,1406$99,69K—-5.89%
08/04/2026$0,1449$0,1553$0,1427 $0,1495$64,44K—+3.17%
07/04/2026$0,1445$0,1471$0,1414 $0,1449$56,47K—+0.28%
06/04/2026$0,1430$0,1511$0,1390 $0,1447$125,31K—+1.19%
05/04/2026$0,1664$0,1668$0,1356 $0,1430$346,03K—-14.06%
04/04/2026$0,1853$0,2100$0,1506 $0,1666$1,08M—-10.09%
03/04/2026$0,1354$0,2150$0,1342 $0,1877$926,72K—+38.63%
02/04/2026$0,1376$0,1427$0,1337 $0,1354$49,41K—-1.60%
01/04/2026$0,1354$0,1453$0,1348 $0,1375$41,96K—+1.55%
31/03/2026$0,1358$0,1430$0,1334 $0,1354$37,23K—-0.29%
30/03/2026$0,1390$0,1476$0,1348 $0,1355$30,47K—-2.52%
29/03/2026$0,1421$0,1422$0,1378 $0,1391$17,27K—-2.11%
28/03/2026$0,1454$0,1491$0,1339 $0,1424$41,70K—-2.06%
27/03/2026$0,1448$0,1650$0,1388 $0,1454$121,63K—+0.41%
26/03/2026$0,1469$0,1502$0,1399 $0,1446$47,28K—-1.57%
25/03/2026$0,1483$0,1500$0,1453 $0,1463$18,93K—-1.35%
24/03/2026$0,1521$0,1525$0,1465 $0,1480$16,95K—-2.70%
23/03/2026$0,1467$0,1539$0,1461 $0,1508$40,08K—+2.79%
22/03/2026$0,1529$0,1529$0,1463 $0,1466$19,59K—-4.12%
21/03/2026$0,1512$0,1547$0,1471 $0,1522$21,90K—+0.66%
20/03/2026$0,1555$0,1560$0,1500 $0,1507$14,28K—-3.09%
19/03/2026$0,1575$0,1643$0,1540 $0,1555$37,25K—-1.27%
18/03/2026$0,1594$0,1701$0,1522 $0,1569$126,07K—-1.57%
17/03/2026$0,1561$0,1655$0,1520 $0,1595$90,16K—+2.18%
16/03/2026$0,1521$0,1619$0,1498 $0,1560$79,75K—+2.56%
15/03/2026$0,1501$0,1548$0,1496 $0,1519$24,61K—+1.20%
14/03/2026$0,1508$0,1510$0,1486 $0,1502$13,54K—-0.40%
13/03/2026$0,1477$0,1530$0,1442 $0,1509$39,28K—+2.17%
12/03/2026$0,1505$0,1525$0,1457 $0,1476$24,35K—-1.93%
11/03/2026$0,1509$0,1528$0,1472 $0,1501$30,88K—-0.53%
10/03/2026$0,1516$0,1529$0,1507 $0,1511$18,55K—-0.33%
09/03/2026$0,1489$0,1539$0,1466 $0,1516$26,04K—+1.81%
08/03/2026$0,1486$0,1548$0,1472 $0,1488$17,68K—+0.13%
07/03/2026$0,1540$0,1546$0,1470 $0,1477$39,57K—-4.09%
06/03/2026$0,1536$0,1562$0,1489 $0,1531$48,20K—-0.33%
05/03/2026$0,1535$0,1565$0,1496 $0,1531$66,88K—-0.26%
04/03/2026$0,1503$0,1583$0,1425 $0,1531$114,83K—+1.86%
03/03/2026$0,1511$0,1562$0,1479 $0,1501$96,09K—-0.66%
02/03/2026$0,1506$0,1735$0,1494 $0,1507$195,15K—+0.07%
01/03/2026$0,1615$0,1678$0,1501 $0,1501$90,85K—-7.06%
28/02/2026$0,1614$0,1736$0,1503 $0,1617$305,09K—+0.19%
27/02/2026$0,1742$0,1760$0,1599 $0,1621$61,03K—-6.95%
26/02/2026$0,1730$0,1798$0,1705 $0,1738$59,75K—+0.46%
25/02/2026$0,1762$0,1810$0,1657 $0,1729$125,25K—-1.87%
24/02/2026$0,1707$0,1810$0,1701 $0,1771$43,44K—+3.75%
23/02/2026$0,1841$0,1879$0,1695 $0,1707$65,05K—-7.28%
22/02/2026$0,1929$0,1957$0,1812 $0,1841$49,49K—-4.56%
21/02/2026$0,1946$0,1957$0,1853 $0,1928$33,01K—-0.92%
20/02/2026$0,1947$0,2000$0,1899 $0,1952$27,50K—+0.26%
19/02/2026$0,1999$0,2000$0,1912 $0,1946$30,65K—-2.65%
18/02/2026$0,1996$0,2024$0,1907 $0,1999$37,02K—+0.15%
17/02/2026$0,1974$0,2126$0,1916 $0,1995$162,38K—+1.06%
16/02/2026$0,1936$0,2075$0,1929 $0,1978$132,43K—+2.17%
15/02/2026$0,2040$0,2135$0,1877 $0,1936$295,53K—-5.10%
14/02/2026$0,1981$0,2190$0,1952 $0,2069$177,37K—+4.44%
13/02/2026$0,1877$0,2120$0,1860 $0,1990$398,16K—+6.02%
12/02/2026$0,1996$0,2200$0,1813 $0,1872$339,25K—-6.21%
11/02/2026$0,2119$0,2270$0,1700 $0,1981$618,41K—-6.51%
10/02/2026$0,1721$0,2500$0,1717 $0,2117$1,03M—+23.01%
09/02/2026$0,1738$0,2000$0,1662 $0,1721$264,52K—-0.98%
08/02/2026$0,1569$0,1770$0,1568 $0,1740$142,41K—+10.90%
07/02/2026$0,1605$0,1724$0,1490 $0,1574$290,48K—-1.93%
06/02/2026$0,1403$0,1750$0,1400 $0,1608$222,86K$3,94M+14.61%
05/02/2026$0,1502$0,1823$0,1334 $0,1400$288,36K—-6.79%
04/02/2026$0,1652$0,1672$0,1468 $0,1497$116,40K—-9.38%
03/02/2026$0,1734$0,1749$0,1581 $0,1646$107,27K—-5.07%
02/02/2026$0,1740$0,1750$0,1569 $0,1738$135,50K—-0.11%
01/02/2026$0,1792$0,1874$0,1693 $0,1749$94,05K—-2.40%
31/01/2026$0,1869$0,2050$0,1717 $0,1800$178,57K—-3.69%
30/01/2026$0,1988$0,1992$0,1825 $0,1869$87,21K—-5.99%
29/01/2026$0,2072$0,2093$0,1934 $0,1986$98,59K—-4.15%
28/01/2026$0,2064$0,2177$0,2048 $0,2064$64,15K—+0.00%
27/01/2026$0,2025$0,2478$0,2001 $0,2067$202,29K—+2.07%
26/01/2026$0,2092$0,2288$0,2004 $0,2020$91,37K—-3.44%
25/01/2026$0,2201$0,2253$0,2000 $0,2090$152,17K—-5.04%
24/01/2026$0,2250$0,2300$0,2135 $0,2185$113,03K—-2.89%
23/01/2026$0,2190$0,2300$0,2174 $0,2250$119,12K—+2.74%
22/01/2026$0,2187$0,2551$0,2138 $0,2187$379,77K—+0.00%
21/01/2026$0,2218$0,2355$0,2064 $0,2192$222,28K—-1.17%
20/01/2026$0,2212$0,2728$0,2169 $0,2217$559,38K—+0.23%
19/01/2026$0,2305$0,2332$0,2127 $0,2211$171,60K—-4.08%
18/01/2026$0,2327$0,2380$0,2253 $0,2302$109,73K—-1.07%
17/01/2026$0,2305$0,2380$0,2286 $0,2327$77,12K—+0.95%
16/01/2026$0,2326$0,2365$0,2298 $0,2304$43,52K—-0.95%
15/01/2026$0,2413$0,2485$0,2320 $0,2326$93,31K—-3.61%
14/01/2026$0,2438$0,2520$0,2355 $0,2411$190,95K—-1.11%
13/01/2026$0,2411$0,2510$0,2360 $0,2433$168,08K—+0.91%
12/01/2026$0,2466$0,2520$0,2402 $0,2410$95,95K—-2.27%
11/01/2026$0,2619$0,2619$0,2413 $0,2465$245,07K—-5.88%
10/01/2026$0,2512$0,2727$0,2391 $0,2620$289,43K—+4.30%
09/01/2026$0,2515$0,2640$0,2451 $0,2510$130,03K—-0.20%
08/01/2026$0,2493$0,2670$0,2324 $0,2515$135,90K—+0.88%
07/01/2026$0,2710$0,2730$0,2450 $0,2492$223,37K—-8.04%
06/01/2026$0,2638$0,2869$0,2573 $0,2709$260,90K—+2.69%
05/01/2026$0,2667$0,2726$0,2513 $0,2647$256,20K—-0.75%
04/01/2026$0,2717$0,2901$0,2646 $0,2666$326,88K—-1.88%
03/01/2026$0,3186$0,3480$0,2704 $0,2717$1,22M—-14.72%
02/01/2026$0,2479$0,3237$0,2378 $0,3184$367,25K$7,81M+28.44%
01/01/2026$0,2439$0,2593$0,2352 $0,2478$303,98K—+1.60%
31/12/2025$0,2784$0,2954$0,2262 $0,2433$681,20K—-12.61%
30/12/2025$0,3078$0,3359$0,2690 $0,2798$795,44K—-9.10%
29/12/2025$0,4378$0,4378$0,2929 $0,3078$4,10M—-29.69%
28/12/2025$0,1968$0,4980$0,1918 $0,4384$7,15M—+122.76%
27/12/2025$0,1908$0,2015$0,1850 $0,1963$201,02K—+2.88%
26/12/2025$0,1986$0,2076$0,1868 $0,1908$283,86K—-3.93%
25/12/2025$0,2030$0,2348$0,1981 $0,1988$146,11K—-2.07%
24/12/2025$0,2118$0,2175$0,1881 $0,2028$158,10K—-4.25%
23/12/2025$0,2129$0,2427$0,2085 $0,2120$335,07K—-0.42%
22/12/2025$0,2426$0,2426$0,2128 $0,2128$288,06K—-12.28%
21/12/2025$0,2197$0,2932$0,2190 $0,2437$614,10K—+10.92%
20/12/2025$0,2263$0,2266$0,2094 $0,2197$127,68K—-2.92%
19/12/2025$0,2148$0,2280$0,1903 $0,2263$281,78K—+5.35%
18/12/2025$0,2451$0,2518$0,1952 $0,2149$467,30K—-12.32%
17/12/2025$0,2836$0,2844$0,2343 $0,2451$234,58K—-13.58%
16/12/2025$0,2990$0,3149$0,2738 $0,2835$143,62K—-5.18%
15/12/2025$0,3371$0,3452$0,2862 $0,2996$314,65K—-11.12%
14/12/2025$0,3381$0,3565$0,3264 $0,3379$229,38K—-0.06%
13/12/2025$0,3354$0,3426$0,3330 $0,3374$41,05K—+0.60%
12/12/2025$0,3507$0,3586$0,3320 $0,3355$133,46K—-4.33%
11/12/2025$0,3551$0,3689$0,3355 $0,3500$175,81K—-1.44%
10/12/2025$0,3695$0,3758$0,3544 $0,3550$116,48K—-3.92%
09/12/2025$0,3670$0,3795$0,3544 $0,3698$164,01K$9,07M+0.76%
08/12/2025$0,3747$0,3844$0,3586 $0,3669$139,49K—-2.08%
07/12/2025$0,3798$0,3890$0,3630 $0,3747$176,98K—-1.34%
06/12/2025$0,3848$0,3935$0,3703 $0,3798$127,93K—-1.30%
05/12/2025$0,3802$0,4450$0,3685 $0,3845$725,89K—+1.13%
04/12/2025$0,3821$0,3980$0,3758 $0,3830$67,31K—+0.24%
03/12/2025$0,3871$0,4008$0,3799 $0,3819$57,31K—-1.34%
02/12/2025$0,3587$0,4065$0,3587 $0,3872$259,89K—+7.95%
01/12/2025$0,3948$0,3960$0,3500 $0,3587$198,95K—-9.14%
30/11/2025$0,4072$0,4301$0,3899 $0,3947$303,09K—-3.07%
29/11/2025$0,4011$0,5000$0,3909 $0,4071$1,03M—+1.50%
28/11/2025$0,4053$0,4698$0,3972 $0,4018$383,96K—-0.86%
27/11/2025$0,3999$0,4898$0,3930 $0,4053$205,37K—+1.35%
26/11/2025$0,3949$0,4018$0,3851 $0,3997$18,67K—+1.22%
25/11/2025$0,3999$0,4152$0,3766 $0,3953$118,89K—-1.15%
24/11/2025$0,4109$0,4145$0,3771 $0,4006$48,09K—-2.51%
23/11/2025$0,3957$0,4346$0,3906 $0,4111$157,09K—+3.89%
22/11/2025$0,4326$0,4472$0,3646 $0,3959$153,83K—-8.48%
21/11/2025$0,4731$0,4800$0,4252 $0,4322$170,96K—-8.65%
20/11/2025$0,4785$0,5229$0,4570 $0,4750$370,38K—-0.73%
19/11/2025$0,4863$0,4890$0,4669 $0,4797$77,70K—-1.36%
18/11/2025$0,4731$0,5100$0,4570 $0,4863$193,76K—+2.79%
17/11/2025$0,4799$0,5028$0,4601 $0,4735$152,31K—-1.33%
16/11/2025$0,5020$0,5131$0,4663 $0,4789$168,99K—-4.60%
15/11/2025$0,4655$0,5549$0,4582 $0,5020$536,31K—+7.84%
14/11/2025$0,4773$0,4815$0,4502 $0,4655$57,35K—-2.47%
13/11/2025$0,5017$0,5090$0,4750 $0,4776$38,77K—-4.80%

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