CoinXview PortafoglioApp
IT
Coin: 1246Exchange: 22Capitalizzazione: $2,61T −0,43%Vol 24h: $11,30BDominanza: BTC 58,4% ETH 10,5%Gas ETH: 0,04 gweiPaura e avidità: 49/100

Storico prezzi di TrustSwap (SWAP)

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

Rendimenti mensili SWAP

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-11%-1,9%-0,3%+17%+13%-20%-23%+24%+10%-15%-8,0%—-25%
2025+60%-33%-22%+5,5%-14%+8,7%+1,2%-5,8%-12%-21%-28%+5,4%-59%
2024+34%-7,2%-12%-36%+41%-41%-5,7%-6,5%-4,3%-3,6%+41%-25%-49%
2023+26%+96%-21%-17%-22%-21%-28%-17%-14%+13%+26%+80%+31%
2022-9,3%-34%+32%-26%-42%-42%+9,4%-12%-2,4%+13%-21%-5,0%-84%
2021+40%+365%+19%-13%-69%-32%+4,5%+51%-28%+33%+56%-44%+91%
2020————————-49%-54%+208%+16%-16%
Media mensile+23%+64%-0,7%-12%-16%-24%-7,0%+5,7%-14%-5,0%+47%+4,7%
Anni in rialzo4/62/62/62/62/61/63/62/61/73/74/63/6

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
07/11/2026$0,03434$0,03573$0,03382 $0,03399$1,01K$3,40M-1.02%
06/11/2026$0,03417$0,03541$0,03368 $0,03427$1,13K$3,43M+0.29%
05/11/2026$0,03590$0,03699$0,03417 $0,03417$1,58K$3,42M-4.82%
04/11/2026$0,03514$0,03739$0,03439 $0,03590$2,01K$3,59M+2.16%
03/11/2026$0,03494$0,03778$0,03432 $0,03514$1,72K$3,51M+0.57%
02/11/2026$0,03781$0,03808$0,03557 $0,03557$807,85$3,56M-5.92%
01/11/2026$0,03693$0,03825$0,03687 $0,03781$874,08$3,78M+2.38%
31/10/2026$0,03803$0,03911$0,03686 $0,03719$966,46$3,72M-2.21%
30/10/2026$0,03980$0,03984$0,03686 $0,03803$920,49$3,80M-4.45%
29/10/2026$0,03880$0,03997$0,03834 $0,03860$1,08K$3,86M-0.52%
28/10/2026$0,03903$0,04147$0,03687 $0,03870$2,75K$3,87M-0.85%
27/10/2026$0,03921$0,04047$0,03836 $0,03903$994,15$3,90M-0.46%
26/10/2026$0,03935$0,04125$0,03836 $0,03921$1,03K$3,92M-0.36%
25/10/2026$0,03887$0,04078$0,03887 $0,03935$731,83$3,93M+1.23%
24/10/2026$0,04066$0,04082$0,03835 $0,03887$982,81$3,89M-4.40%
23/10/2026$0,04040$0,04149$0,03880 $0,04066$1,49K$4,07M+0.64%
22/10/2026$0,04133$0,04142$0,04010 $0,04040$881,96$4,04M-2.25%
21/10/2026$0,04045$0,04141$0,04016 $0,04133$1,46K$4,13M+2.18%
20/10/2026$0,04098$0,04120$0,04012 $0,04045$657,37$4,04M-1.29%
19/10/2026$0,04066$0,04125$0,03997 $0,04089$617,43$4,09M+0.57%
18/10/2026$0,04023$0,04279$0,03989 $0,03989$941,29$3,99M-0.85%
17/10/2026$0,03971$0,04142$0,03852 $0,04013$742,26$4,01M+1.06%
16/10/2026$0,04168$0,04258$0,03555 $0,03987$1,48K$3,99M-4.34%
15/10/2026$0,04176$0,04373$0,03991 $0,04168$964,88$4,17M-0.19%
14/10/2026$0,04388$0,04495$0,04149 $0,04150$1,22K$4,15M-5.42%
13/10/2026$0,04404$0,04934$0,04150 $0,04400$5,85K$4,40M-0.09%
12/10/2026$0,04257$0,04492$0,04149 $0,04317$3,52K$4,32M+1.41%
11/10/2026$0,04175$0,04481$0,04088 $0,04247$1,16K$4,25M+1.72%
10/10/2026$0,04222$0,04392$0,04052 $0,04214$1,13K$4,21M-0.19%
09/10/2026$0,04317$0,04578$0,04135 $0,04222$578,71$4,22M-2.20%
08/10/2026$0,04368$0,04838$0,04070 $0,04233$1,62K$4,23M-3.09%
07/10/2026$0,04233$0,04838$0,04214 $0,04368$859,61—+3.19%
06/10/2026$0,04530$0,04530$0,04260 $0,04260$370,57—-5.96%
05/10/2026$0,04443$0,05035$0,04406 $0,04531$822,75—+1.98%
04/10/2026$0,04337$0,04566$0,04070 $0,04392$1,88K—+1.27%
03/10/2026$0,04337$0,04761$0,04234 $0,04336$955,19—-0.02%
02/10/2026$0,04312$0,05035$0,03930 $0,04264$1,07K—-1.11%
01/10/2026$0,04392$0,04392$0,04232 $0,04232$63,69—-3.64%
30/09/2026$0,04275$0,04689$0,04275 $0,04392$560,59—+2.74%
29/09/2026$0,04183$0,04738$0,04183 $0,04228$1,15K—+1.08%
28/09/2026$0,04761$0,04761$0,04070 $0,04099$1,59K—-13.90%
27/09/2026$0,04521$0,05035$0,04406 $0,04755$1,79K—+5.18%
26/09/2026$0,04747$0,04934$0,04484 $0,04519$9,04K—-4.80%
25/09/2026$0,04660$0,04934$0,04479 $0,04660$2,64K—+0.00%
24/09/2026$0,04406$0,04618$0,04229 $0,04576$1,45K—+3.86%
23/09/2026$0,04410$0,04568$0,04401 $0,04401$188,28—-0.20%
22/09/2026$0,04570$0,04666$0,04314 $0,04401$444,04—-3.70%
21/09/2026$0,04246$0,04481$0,04246 $0,04481$106,10—+5.53%
20/09/2026$0,04303$0,04660$0,04228 $0,04228$2,51K—-1.74%
19/09/2026$0,04179$0,04273$0,04066 $0,04214$683,58—+0.84%
18/09/2026$0,04241$0,04314$0,04125 $0,04154$453,99—-2.05%
17/09/2026$0,04237$0,04237$0,04231 $0,04231$133,46—-0.14%
16/09/2026$0,04019$0,04786$0,03910 $0,04236$3,07K—+5.40%
15/09/2026$0,04094$0,04204$0,03812 $0,04020$1,56K—-1.81%
14/09/2026$0,04249$0,04249$0,04067 $0,04094$238,32—-3.65%
13/09/2026$0,04156$0,04300$0,04099 $0,04204$1,71K—+1.15%
12/09/2026$0,04099$0,04398$0,04099 $0,04147$849,75—+1.17%
11/09/2026$0,04100$0,04214$0,04099 $0,04099$475,43—-0.02%
10/09/2026$0,04205$0,04312$0,03942 $0,04099$2,06K—-2.52%
09/09/2026$0,04168$0,04502$0,04065 $0,04205$2,31K—+0.89%
08/09/2026$0,04112$0,04399$0,03930 $0,04066$499,92—-1.12%
07/09/2026$0,04236$0,04236$0,03941 $0,04036$207,01—-4.72%
06/09/2026$0,04303$0,04303$0,04160 $0,04208$670,05—-2.21%
05/09/2026$0,04046$0,04481$0,04040 $0,04347$646,54—+7.44%
04/09/2026$0,04085$0,04140$0,04030 $0,04140$75,11—+1.35%
03/09/2026$0,03866$0,04067$0,03866 $0,04067$276,30—+5.20%
02/09/2026$0,04201$0,04201$0,03795 $0,03839$308,19—-8.62%
01/09/2026$0,03983$0,04214$0,03949 $0,04201$684,66—+5.47%
31/08/2026$0,04135$0,04210$0,03894 $0,03983$390,87—-3.68%
30/08/2026$0,04296$0,04337$0,04152 $0,04204$102,08—-2.14%
29/08/2026$0,04310$0,04310$0,04149 $0,04207$379,93—-2.39%
28/08/2026$0,04247$0,04884$0,04162 $0,04310$3,04K—+1.48%
27/08/2026$0,04125$0,04551$0,04038 $0,04260$2,15K—+3.27%
26/08/2026$0,03878$0,06212$0,03742 $0,04093$5,36K—+5.54%
25/08/2026$0,03902$0,04117$0,03866 $0,03963$694,63—+1.56%
24/08/2026$0,03902$0,03938$0,03749 $0,03893$211,31—-0.23%
23/08/2026$0,03773$0,04323$0,03668 $0,03977$1,32K—+5.41%
22/08/2026$0,03984$0,04117$0,03697 $0,03746$2,09K—-5.97%
21/08/2026$0,03660$0,03985$0,03660 $0,03985$1,34K—+8.88%
20/08/2026$0,03682$0,04112$0,03570 $0,03651$1,72K—-0.84%
19/08/2026$0,03476$0,03715$0,03468 $0,03713$585,03—+6.82%
18/08/2026$0,03284$0,03569$0,03143 $0,03463$3,54K—+5.45%
17/08/2026$0,03280$0,03280$0,03280 $0,03280——+0.00%
16/08/2026$0,03285$0,03431$0,03172 $0,03280$341,47—-0.15%
15/08/2026$0,03465$0,03470$0,03208 $0,03285$853,32—-5.19%
14/08/2026$0,03404$0,03404$0,03339 $0,03339$60,37—-1.91%
13/08/2026$0,03471$0,03495$0,03339 $0,03339$118,02—-3.80%
12/08/2026$0,03560$0,03560$0,03560 $0,03560$60,09—+0.00%
11/08/2026$0,03523$0,03560$0,03466 $0,03560$510,50—+1.05%
10/08/2026$0,03557$0,03650$0,03431 $0,03466$203,45—-2.56%
09/08/2026$0,03580$0,03650$0,03557 $0,03557$146,00—-0.64%
08/08/2026$0,03464$0,03673$0,03349 $0,03571$598,46—+3.09%
07/08/2026$0,03466$0,03619$0,03373 $0,03373$696,35—-2.68%
06/08/2026$0,03467$0,03623$0,03271 $0,03465$3,85K—-0.06%
05/08/2026$0,03246$0,03600$0,03246 $0,03600$639,34—+10.91%
04/08/2026$0,03349$0,03562$0,03238 $0,03238$781,06—-3.31%
03/08/2026$0,03231$0,03280$0,03097 $0,03280$322,82—+1.52%
02/08/2026$0,03373$0,03500$0,03097 $0,03221$711,02—-4.51%
01/08/2026$0,03224$0,03373$0,03188 $0,03222$489,90—-0.06%
31/07/2026$0,03373$0,03465$0,03232 $0,03232$486,26—-4.18%
30/07/2026$0,03280$0,03526$0,03280 $0,03373$161,11—+2.84%
29/07/2026$0,03372$0,03373$0,03231 $0,03280$339,17—-2.73%
28/07/2026$0,03279$0,03373$0,03188 $0,03372$347,65—+2.84%
27/07/2026$0,03557$0,03600$0,03271 $0,03271$498,30—-8.04%
26/07/2026$0,03427$0,03673$0,03337 $0,03557$501,49—+3.79%
25/07/2026$0,03465$0,03465$0,03420 $0,03420$84,18—-1.30%
24/07/2026$0,03563$0,03563$0,03465 $0,03533$438,51—-0.84%
23/07/2026$0,03657$0,03715$0,03588 $0,03589$285,41—-1.86%
22/07/2026$0,03788$0,04035$0,03555 $0,03716$1,46K—-1.90%
21/07/2026$0,03892$0,05079$0,03670 $0,03835$17,26K—-1.46%
20/07/2026$0,04003$0,04003$0,03889 $0,03891$242,42—-2.80%
19/07/2026$0,04039$0,04039$0,04003 $0,04003$21,18—-0.89%
18/07/2026$0,04039$0,04039$0,04039 $0,04039$4,01—+0.00%
17/07/2026$0,04301$0,04301$0,03888 $0,04039$1,32K—-6.09%
16/07/2026$0,04424$0,04424$0,04239 $0,04301$604,58—-2.78%
15/07/2026$0,04266$0,04451$0,04243 $0,04424$358,64—+3.70%
14/07/2026$0,04295$0,04454$0,04136 $0,04225$1,06K—-1.63%
13/07/2026$0,04379$0,04573$0,04204 $0,04295$2,12K—-1.92%
12/07/2026$0,04296$0,04399$0,04204 $0,04370$295,41—+1.72%
11/07/2026$0,04450$0,04460$0,04296 $0,04345$771,82—-2.36%
10/07/2026$0,04389$0,04485$0,04215 $0,04450$1,01K—+1.39%
09/07/2026$0,04164$0,04346$0,04164 $0,04296$157,79—+3.17%
08/07/2026$0,04348$0,04391$0,04164 $0,04164$230,64—-4.23%
07/07/2026$0,04232$0,04421$0,04120 $0,04386$1,43K—+3.64%
06/07/2026$0,04242$0,04389$0,04117 $0,04389$795,51—+3.47%
05/07/2026$0,04394$0,04626$0,04177 $0,04177$711,72—-4.94%
04/07/2026$0,04373$0,04631$0,04333 $0,04351$400,32—-0.50%
03/07/2026$0,04394$0,04631$0,04330 $0,04407$791,27—+0.30%
02/07/2026$0,04208$0,04565$0,04117 $0,04394$2,18K—+4.42%
01/07/2026$0,04210$0,04313$0,04026 $0,04176$1,00K—-0.81%
30/06/2026$0,04418$0,04548$0,04210 $0,04210$1,48K—-4.71%
29/06/2026$0,04369$0,04500$0,04247 $0,04500$137,72—+3.00%
28/06/2026$0,04453$0,04600$0,04369 $0,04369$165,89—-1.89%
27/06/2026$0,04392$0,04577$0,04383 $0,04489$1,28K—+2.21%
26/06/2026$0,04459$0,04544$0,04383 $0,04383$217,85—-1.70%
25/06/2026$0,04462$0,04575$0,04288 $0,04374$1,00K—-1.97%
24/06/2026$0,04528$0,04699$0,04338 $0,04442$900,52—-1.90%
23/06/2026$0,04501$0,04762$0,04475 $0,04548$539,46—+1.04%
22/06/2026$0,04580$0,04597$0,04580 $0,04580$111,01—+0.00%
21/06/2026$0,04578$0,04659$0,04520 $0,04659$176,43—+1.77%
20/06/2026$0,04619$0,04688$0,04578 $0,04594$448,39—-0.54%
19/06/2026$0,04665$0,04665$0,04485 $0,04588$1,35K—-1.65%
18/06/2026$0,04839$0,04839$0,04660 $0,04695$757,99—-2.98%
17/06/2026$0,04760$0,04890$0,04701 $0,04839$205,66—+1.66%
16/06/2026$0,04805$0,04869$0,04660 $0,04869$109,94—+1.33%
15/06/2026$0,04615$0,05607$0,04590 $0,04861$6,18K—+5.33%
14/06/2026$0,04674$0,04868$0,04459 $0,04560$652,99—-2.44%
13/06/2026$0,04601$0,04796$0,04579 $0,04579$205,39—-0.48%
12/06/2026$0,04663$0,04682$0,04459 $0,04682$792,13—+0.41%
11/06/2026$0,04463$0,04682$0,04463 $0,04682$70,46—+4.91%
10/06/2026$0,04623$0,04742$0,04414 $0,04566$360,28—-1.23%
09/06/2026$0,04671$0,04771$0,04450 $0,04613$383,69—-1.24%
08/06/2026$0,04798$0,04857$0,04719 $0,04719$278,88—-1.65%
07/06/2026$0,04728$0,04917$0,04591 $0,04775$797,44—+0.99%
06/06/2026$0,04728$0,04775$0,04691 $0,04728$42,79—+0.00%
05/06/2026$0,04738$0,05116$0,04546 $0,04546$1,38K—-4.05%
04/06/2026$0,04900$0,05271$0,04720 $0,04739$831,09—-3.29%
03/06/2026$0,04944$0,05169$0,04920 $0,04920$221,72—-0.49%
02/06/2026$0,05053$0,05053$0,04830 $0,04830$429,21—-4.41%
01/06/2026$0,05239$0,05493$0,05030 $0,05053$3,47K—-3.55%
31/05/2026$0,05424$0,05493$0,05181 $0,05190$178,99—-4.31%
30/05/2026$0,05269$0,05542$0,05269 $0,05471$580,96—+3.83%
29/05/2026$0,05241$0,05764$0,05119 $0,05180$2,77K—-1.16%
28/05/2026$0,05371$0,05514$0,04922 $0,05282$2,58K—-1.66%
27/05/2026$0,05405$0,05565$0,05371 $0,05371$333,53—-0.63%
26/05/2026$0,05622$0,06081$0,05404 $0,05414$2,06K—-3.70%
25/05/2026$0,05282$0,08105$0,05099 $0,05629$18,73K—+6.57%
24/05/2026$0,05118$0,05707$0,05098 $0,05282$2,57K—+3.20%
23/05/2026$0,05079$0,05199$0,04998 $0,05118$1,33K—+0.77%
22/05/2026$0,05232$0,05491$0,04944 $0,05079$1,51K—-2.92%
21/05/2026$0,05750$0,05940$0,05098 $0,05303$1,69K—-7.77%
20/05/2026$0,04916$0,05946$0,04870 $0,05821$4,06K—+18.41%
19/05/2026$0,05035$0,05159$0,04870 $0,04870$530,52—-3.28%
18/05/2026$0,05185$0,05384$0,04933 $0,05054$1,47K—-2.53%
17/05/2026$0,05254$0,05393$0,05253 $0,05253$373,53—-0.02%
16/05/2026$0,05390$0,05393$0,05114 $0,05323$451,13—-1.24%
15/05/2026$0,05728$0,05818$0,05315 $0,05422$685,56—-5.34%
14/05/2026$0,05544$0,06437$0,05302 $0,05841$4,97K—+5.36%
13/05/2026$0,05713$0,05728$0,05592 $0,05592$31,66—-2.12%
12/05/2026$0,06559$0,06936$0,05514 $0,05852$3,41K—-10.78%
11/05/2026$0,05438$0,06799$0,05298 $0,06798$6,09K—+25.01%
10/05/2026$0,05742$0,05960$0,05411 $0,05422$1,10K—-5.57%
09/05/2026$0,06590$0,07047$0,05728 $0,05728$4,20K—-13.08%
08/05/2026$0,06086$0,09801$0,06020 $0,06516$24,03K—+7.07%
07/05/2026$0,05035$0,07707$0,04848 $0,06086$11,64K—+20.87%
06/05/2026$0,04633$0,05895$0,04625 $0,05037$4,71K—+8.72%
05/05/2026$0,04649$0,04703$0,04485 $0,04703$660,81—+1.16%
04/05/2026$0,04626$0,04660$0,04593 $0,04639$1,08K—+0.28%
03/05/2026$0,04749$0,04749$0,04636 $0,04636$15,99—-2.38%
02/05/2026$0,04614$0,04738$0,04603 $0,04738$173,68—+2.69%
01/05/2026$0,04603$0,04748$0,04603 $0,04699$441,95—+2.09%
30/04/2026$0,04631$0,04632$0,04531 $0,04603$144,55—-0.60%
29/04/2026$0,04629$0,04762$0,04593 $0,04593$146,39—-0.78%
28/04/2026$0,04618$0,04658$0,04593 $0,04658$34,69—+0.87%
27/04/2026$0,04755$0,04829$0,04703 $0,04703$241,70—-1.09%
26/04/2026$0,04906$0,04906$0,04373 $0,04819$673,60—-1.77%
25/04/2026$0,04908$0,05000$0,04755 $0,04906$489,18—-0.04%
24/04/2026$0,04672$0,04901$0,04672 $0,04813$1,19K—+3.02%
23/04/2026$0,04770$0,04770$0,04593 $0,04660$346,33—-2.31%
22/04/2026$0,04781$0,04813$0,04709 $0,04769$536,61—-0.25%
21/04/2026$0,04609$0,04707$0,04601 $0,04707$180,54—+2.13%
20/04/2026$0,04725$0,04725$0,04650 $0,04650$122,52—-1.59%
19/04/2026$0,04790$0,04901$0,04607 $0,04712$1,70K—-1.63%
18/04/2026$0,04802$0,05042$0,04593 $0,04783$5,40K—-0.40%
17/04/2026$0,04956$0,05042$0,04663 $0,04897$5,08K—-1.19%
16/04/2026$0,04990$0,05033$0,04784 $0,04956$10,49K—-0.68%
15/04/2026$0,04917$0,05041$0,04789 $0,05001$10,18K—+1.71%
14/04/2026$0,04977$0,05133$0,04906 $0,04907$9,64K—-1.41%
13/04/2026$0,04907$0,05173$0,04785 $0,04988$11,64K—+1.65%
12/04/2026$0,04892$0,05596$0,04784 $0,04907$13,16K—+0.31%
11/04/2026$0,04801$0,04989$0,04787 $0,04892$9,95K—+1.90%
10/04/2026$0,04999$0,05044$0,04639 $0,04801$10,34K—-3.96%
09/04/2026$0,05128$0,05375$0,04918 $0,04999$10,49K—-2.52%
08/04/2026$0,05875$0,05964$0,05067 $0,05128$16,23K—-12.71%
07/04/2026$0,04736$0,07573$0,04469 $0,05875$21,75K—+24.05%
06/04/2026$0,05651$0,05685$0,04527 $0,04736$14,55K—-16.19%
05/04/2026$0,05405$0,06130$0,04781 $0,05638$28,03K—+4.31%
04/04/2026$0,05843$0,06973$0,05133 $0,05405$17,12K—-7.50%
03/04/2026$0,06841$0,07053$0,05728 $0,05831$19,42K—-14.76%
02/04/2026$0,08620$0,2749$0,06361 $0,06851$174,40K—-20.52%
01/04/2026$0,03945$0,1180$0,03936 $0,08620$105,57K—+118.50%
31/03/2026$0,03832$0,03962$0,03578 $0,03945$10,23K—+2.95%
30/03/2026$0,03704$0,04028$0,03695 $0,03832$9,92K—+3.46%
29/03/2026$0,03769$0,04023$0,03566 $0,03695$9,70K—-1.96%
28/03/2026$0,03676$0,04075$0,03666 $0,03777$10,87K—+2.75%
27/03/2026$0,03725$0,03725$0,03666 $0,03685$7,44K—-1.07%
26/03/2026$0,03751$0,03918$0,03612 $0,03725$9,54K—-0.69%
25/03/2026$0,03672$0,03868$0,03584 $0,03751$9,15K—+2.15%
24/03/2026$0,03837$0,03837$0,03654 $0,03672$9,14K—-4.30%
23/03/2026$0,03669$0,03859$0,03669 $0,03828$9,92K—+4.33%
22/03/2026$0,03744$0,03878$0,03654 $0,03677$9,60K—-1.79%
21/03/2026$0,03759$0,04219$0,03746 $0,03784$9,82K—+0.67%
20/03/2026$0,03819$0,03869$0,03740 $0,03751$9,32K—-1.78%
19/03/2026$0,03809$0,03918$0,03661 $0,03827$9,82K—+0.47%
18/03/2026$0,04036$0,04075$0,03776 $0,03809$8,71K—-5.62%
17/03/2026$0,03968$0,04074$0,03927 $0,04045$10,22K—+1.94%
16/03/2026$0,03884$0,04160$0,03830 $0,03968$10,85K—+2.16%
15/03/2026$0,03897$0,04005$0,03820 $0,03884$9,22K—-0.33%
14/03/2026$0,03847$0,03918$0,03578 $0,03906$10,19K—+1.53%
13/03/2026$0,03804$0,04006$0,03795 $0,03839$9,30K—+0.92%
12/03/2026$0,03799$0,04247$0,03702 $0,03804$9,58K—+0.13%
11/03/2026$0,03922$0,03922$0,03746 $0,03799$9,03K—-3.14%
10/03/2026$0,03757$0,04075$0,03607 $0,03922$9,81K—+4.39%
09/03/2026$0,03899$0,04000$0,03389 $0,03757$13,70K—-3.64%
08/03/2026$0,04200$0,04689$0,03893 $0,03899$9,25K—-7.17%
07/03/2026$0,03762$0,04536$0,03754 $0,04210$11,13K—+11.91%
06/03/2026$0,03820$0,03830$0,03630 $0,03762$8,54K—-1.52%
05/03/2026$0,03813$0,03964$0,03669 $0,03820$8,80K—+0.18%
04/03/2026$0,03787$0,03918$0,03630 $0,03813$9,06K—+0.69%
03/03/2026$0,03831$0,03960$0,03766 $0,03787$8,54K—-1.15%
02/03/2026$0,03783$0,03917$0,03700 $0,03840$8,74K—+1.51%
01/03/2026$0,03955$0,04006$0,03742 $0,03783$8,69K—-4.35%
28/02/2026$0,03875$0,04006$0,03800 $0,03963$8,88K—+2.27%
27/02/2026$0,03654$0,04795$0,03634 $0,03875$13,60K—+6.05%
26/02/2026$0,03620$0,03733$0,03620 $0,03645$8,55K—+0.69%
25/02/2026$0,03607$0,03814$0,03568 $0,03620$9,57K—+0.36%
24/02/2026$0,03631$0,03741$0,03586 $0,03607$8,90K—-0.66%
23/02/2026$0,04292$0,04867$0,03605 $0,03694$13,86K—-13.93%
22/02/2026$0,03656$0,05796$0,03595 $0,04301$14,14K—+17.64%
21/02/2026$0,03662$0,03892$0,03570 $0,03648$8,96K—-0.38%
20/02/2026$0,03678$0,03942$0,03104 $0,03662$9,67K—-0.44%
19/02/2026$0,03823$0,04373$0,03570 $0,03686$11,05K—-3.58%
18/02/2026$0,03885$0,03954$0,03756 $0,03815$9,46K—-1.80%
17/02/2026$0,03941$0,03992$0,03821 $0,03885$8,80K—-1.42%
16/02/2026$0,03850$0,04136$0,03681 $0,03932$11,53K—+2.13%
15/02/2026$0,03945$0,04203$0,03814 $0,03850$9,57K—-2.41%
14/02/2026$0,03771$0,04066$0,03762 $0,03937$9,61K—+4.40%
13/02/2026$0,03634$0,03885$0,03494 $0,03771$10,16K—+3.77%
12/02/2026$0,03686$0,03848$0,03512 $0,03626$9,71K—-1.63%
11/02/2026$0,03734$0,03938$0,03598 $0,03686$8,88K—-1.29%
10/02/2026$0,03694$0,04066$0,03598 $0,03726$9,36K—+0.87%
09/02/2026$0,03894$0,03902$0,03494 $0,03686$8,57K—-5.34%
08/02/2026$0,04035$0,04155$0,03812 $0,03894$9,81K—-3.49%
07/02/2026$0,03526$0,04650$0,03099 $0,04035$25,33K—+14.44%
06/02/2026$0,03511$0,03738$0,03071 $0,03535$19,10K$3,53M+0.68%
05/02/2026$0,03883$0,03981$0,03207 $0,03207$12,88K—-17.41%
04/02/2026$0,04059$0,04186$0,03814 $0,03875$15,04K—-4.53%
03/02/2026$0,04146$0,06688$0,03924 $0,04059$15,69K—-2.10%
02/02/2026$0,04073$0,04186$0,04033 $0,04146$12,86K—+1.79%
01/02/2026$0,04040$0,04590$0,04030 $0,04063$13,25K—+0.57%
31/01/2026$0,04437$0,04487$0,03901 $0,04040$12,71K—-8.95%
30/01/2026$0,04389$0,04449$0,04289 $0,04437$10,71K—+1.09%
29/01/2026$0,04667$0,04678$0,04351 $0,04385$11,65K—-6.04%
28/01/2026$0,04656$0,05404$0,04558 $0,04667$13,37K—+0.24%
27/01/2026$0,04605$0,04797$0,04520 $0,04645$12,31K—+0.87%
26/01/2026$0,05421$0,06580$0,04565 $0,04605$21,98K—-15.05%
25/01/2026$0,05000$0,06404$0,04763 $0,05421$15,42K—+8.42%
24/01/2026$0,05059$0,05189$0,04930 $0,05000$12,30K—-1.17%
23/01/2026$0,04865$0,05207$0,04865 $0,05059$12,48K—+3.99%
22/01/2026$0,04876$0,04995$0,04810 $0,04875$12,40K—-0.02%
21/01/2026$0,04939$0,05088$0,04843 $0,04887$11,84K—-1.05%
20/01/2026$0,04887$0,05180$0,04786 $0,04939$13,76K—+1.06%
19/01/2026$0,05166$0,05166$0,04779 $0,04887$13,43K—-5.40%
18/01/2026$0,05107$0,05225$0,05095 $0,05166$12,46K—+1.16%
17/01/2026$0,05076$0,05107$0,04995 $0,05095$12,42K—+0.37%
16/01/2026$0,05202$0,05418$0,05040 $0,05079$20,69K—-2.36%
15/01/2026$0,05218$0,05315$0,05045 $0,05202$16,17K—-0.31%
14/01/2026$0,05265$0,05296$0,05200 $0,05218$12,41K—-0.89%
13/01/2026$0,05246$0,05413$0,04942 $0,05265$12,86K—+0.36%
12/01/2026$0,05203$0,05332$0,05138 $0,05235$13,18K—+0.62%
11/01/2026$0,05396$0,05516$0,05148 $0,05214$13,57K—-3.37%
10/01/2026$0,06485$0,06485$0,05118 $0,05396$15,93K—-16.79%
09/01/2026$0,04767$0,08704$0,04632 $0,06485$20,79K—+36.04%
08/01/2026$0,04982$0,05002$0,04743 $0,04767$12,38K—-4.32%
07/01/2026$0,06707$0,06707$0,04953 $0,04982$17,20K—-25.72%
06/01/2026$0,04651$0,09137$0,04414 $0,06697$28,13K—+43.99%
05/01/2026$0,04630$0,04684$0,04522 $0,04651$12,39K—+0.45%
04/01/2026$0,04688$0,04815$0,04612 $0,04630$14,07K—-1.24%
03/01/2026$0,04578$0,04995$0,04563 $0,04688$13,02K—+2.40%
02/01/2026$0,04612$0,04725$0,04486 $0,04578$12,97K$4,58M-0.74%
01/01/2026$0,04521$0,04696$0,04406 $0,04612$14,01K—+2.01%
31/12/2025$0,05042$0,05639$0,04370 $0,04521$16,97K—-10.33%
30/12/2025$0,05312$0,05450$0,04992 $0,05031$12,17K—-5.29%
29/12/2025$0,05745$0,06221$0,05213 $0,05312$14,04K—-7.54%
28/12/2025$0,04814$0,06545$0,04638 $0,05745$16,85K—+19.34%
27/12/2025$0,05795$0,05874$0,04733 $0,04814$15,68K—-16.93%
26/12/2025$0,04197$0,07502$0,03900 $0,05783$19,23K—+37.79%
25/12/2025$0,04133$0,04237$0,04034 $0,04188$12,54K—+1.33%
24/12/2025$0,04643$0,04842$0,04052 $0,04125$14,43K—-11.16%
23/12/2025$0,05248$0,05259$0,04583 $0,04653$14,20K—-11.34%
22/12/2025$0,05759$0,08973$0,05186 $0,05248$22,64K—-8.87%
21/12/2025$0,05680$0,07761$0,05080 $0,05759$29,45K—+1.39%
20/12/2025$0,03288$0,06765$0,03247 $0,05679$28,91K—+72.72%
19/12/2025$0,03199$0,03669$0,03115 $0,03288$13,06K—+2.78%
18/12/2025$0,03382$0,04091$0,03159 $0,03191$12,71K—-5.65%
17/12/2025$0,03381$0,03542$0,03302 $0,03382$12,17K—+0.03%
16/12/2025$0,03495$0,03545$0,03295 $0,03381$12,16K—-3.26%
15/12/2025$0,03760$0,03821$0,03370 $0,03487$12,07K—-7.26%
14/12/2025$0,03852$0,03951$0,03697 $0,03760$11,68K—-2.39%
13/12/2025$0,03920$0,03935$0,03798 $0,03852$11,86K—-1.73%
12/12/2025$0,03883$0,04395$0,03815 $0,03902$12,28K—+0.49%
11/12/2025$0,04075$0,04164$0,03814 $0,03883$12,33K—-4.71%
10/12/2025$0,04418$0,04444$0,04048 $0,04075$12,22K—-7.76%
09/12/2025$0,04126$0,04804$0,04070 $0,04418$14,39K—+7.08%
08/12/2025$0,03985$0,04625$0,03927 $0,04126$13,54K—+3.54%
07/12/2025$0,03892$0,04073$0,03736 $0,03928$11,97K—+0.92%
06/12/2025$0,03982$0,04083$0,03729 $0,03901$13,01K—-2.03%
05/12/2025$0,04103$0,04192$0,03943 $0,03973$12,35K—-3.17%
04/12/2025$0,04088$0,04200$0,03945 $0,04014$14,60K$4,01M-1.81%
03/12/2025$0,04194$0,04200$0,03875 $0,04036$13,71K—-3.77%
02/12/2025$0,03955$0,04440$0,03834 $0,04194$13,78K—+6.04%
01/12/2025$0,04289$0,04289$0,03690 $0,03930$12,77K—-8.37%
30/11/2025$0,04290$0,04714$0,04183 $0,04289$11,80K—-0.02%
29/11/2025$0,04420$0,05184$0,04114 $0,04277$11,84K—-3.24%
28/11/2025$0,04219$0,04639$0,04034 $0,04405$13,62K—+4.41%
27/11/2025$0,04150$0,04449$0,03988 $0,04219$11,63K—+1.66%
26/11/2025$0,04068$0,04720$0,04026 $0,04164$12,22K—+2.36%
25/11/2025$0,04121$0,04400$0,04024 $0,04068$5,84K—-1.29%
24/11/2025$0,04084$0,04378$0,04024 $0,04106$6,48K—+0.54%
23/11/2025$0,04082$0,04376$0,04043 $0,04070$10,45K—-0.29%
22/11/2025$0,04155$0,04857$0,04025 $0,04082$10,19K—-1.76%
21/11/2025$0,04327$0,04330$0,04024 $0,04141$9,40K—-4.30%
20/11/2025$0,04465$0,05600$0,04073 $0,04367$13,10K—-2.19%
19/11/2025$0,04198$0,04923$0,04130 $0,04241$17,54K—+1.02%
18/11/2025$0,04303$0,04376$0,04050 $0,04211$11,17K$4,21M-2.14%
17/11/2025$0,04600$0,06760$0,04165 $0,04303$12,29K—-6.46%
16/11/2025$0,04732$0,04895$0,04546 $0,04615$9,23K—-2.47%
15/11/2025$0,04548$0,04888$0,04548 $0,04747$10,14K—+4.38%
14/11/2025$0,04975$0,06654$0,04488 $0,04548$11,86K—-8.58%
13/11/2025$0,05164$0,05379$0,04896 $0,04975$9,26K—-3.66%
12/11/2025$0,05545$0,05747$0,05130 $0,05164$10,08K—-6.87%
11/11/2025$0,05516$0,06499$0,05387 $0,05527$9,94K—+0.20%
10/11/2025$0,06153$0,07440$0,05362 $0,05516$14,76K$6,54M-10.35%
09/11/2025$0,04970$0,08500$0,04912 $0,06223$14,23K—+25.21%
08/11/2025$0,04975$0,05106$0,04890 $0,04954$9,54K—-0.42%

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