CoinXview PortafoglioApp
IT
Coin: 1256Exchange: 22Capitalizzazione: $2,62T −4,57%Vol 24h: $36,19BDominanza: BTC 58,4% ETH 10,4%Gas ETH: 0,14 gweiPaura e avidità: 24/100

Storico prezzi di COINZIX (ZIX)

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

Rendimenti mensili ZIX

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026+2,6%-1,3%-1,0%+290%-39%+111%+2,4%-40%-52%-75%+338%—+60%
2025-35%-19%-13%+16%+44%-3,5%-5,5%+15%-22%+42%-5,7%-26%-38%
2024-4,1%-4,8%+44%-28%-16%-34%-52%-27%+50%-36%-6,8%-21%-87%
2023————+14%-41%-18%-9,3%-44%+23%+1,2%-12%-69%
Media mensile-12%-8,5%+10%+93%+0,7%+8,2%-18%-15%-17%-12%-3,8%-20%
Anni in rialzo1/30/31/32/32/41/41/41/41/42/41/30/3

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)

DataApriMassimoBassoChiudiVolumeVariazione
05/11/2026$0,000003500$0,00002700$0,000003500 $0,00001840$11,65K+425.83%
04/11/2026$0,000003510$0,000004949$0,000003118 $0,000003510$216,51+0.00%
03/11/2026$0,000004162$0,000004610$0,000003312 $0,000003816$112,34-8.31%
02/11/2026$0,000003000$0,000004538$0,000001673 $0,000003500$672,72+16.67%
01/11/2026$0,000004200$0,000005124$0,000003000 $0,000003000$141,57-28.57%
31/10/2026$0,000004162$0,000004538$0,000003816 $0,000004537$24,62+9.01%
30/10/2026$0,000003595$0,000004490$0,000003500 $0,000004162$361,11+15.77%
29/10/2026$0,000004427$0,000004949$0,000003562 $0,000003595$923,53-18.79%
28/10/2026$0,000005035$0,000005880$0,000004161 $0,000004400$779,70-12.61%
27/10/2026$0,000005055$0,000008000$0,000005007 $0,000005805$1,32K+14.84%
26/10/2026$0,000006214$0,000006414$0,000005390 $0,000005886$921,48-5.28%
25/10/2026$0,000007005$0,000007005$0,000006026 $0,000006214$549,30-11.29%
24/10/2026$0,000007005$0,000009070$0,000006990 $0,000007005$367,20+0.00%
23/10/2026$0,000007771$0,000007771$0,000006990 $0,000007005$300,85-9.86%
22/10/2026$0,000007885$0,000008260$0,000007630 $0,000007754$90,83-1.66%
21/10/2026$0,000008023$0,000009890$0,000007885 $0,000007885$259,22-1.72%
20/10/2026$0,000008562$0,000009891$0,000007868 $0,000008023$857,26-6.30%
19/10/2026$0,000009530$0,00001231$0,000008727 $0,000009076$1,12K-4.76%
18/10/2026$0,00001006$0,00001283$0,000009300 $0,000009500$662,44-5.57%
17/10/2026$0,00001051$0,00001330$0,000009920 $0,00001006$774,92-4.28%
16/10/2026$0,00001171$0,00001788$0,00001030 $0,00001062$2,00K-9.31%
15/10/2026$0,00001356$0,00001360$0,000007500 $0,00001175$812,48-13.35%
14/10/2026$0,00001465$0,00001496$0,00001300 $0,00001321$614,39-9.83%
13/10/2026$0,00001509$0,00001652$0,00001399 $0,00001491$339,74-1.19%
12/10/2026$0,00001689$0,00001807$0,00001252 $0,00001515$1,02K-10.30%
11/10/2026$0,00001803$0,00001807$0,00001600 $0,00001691$189,21-6.21%
10/10/2026$0,00001762$0,00001858$0,00001740 $0,00001798$41,29+2.04%
09/10/2026$0,00001762$0,00001762$0,00001762 $0,00001762$2,08+0.00%
08/10/2026$0,00001815$0,00001835$0,00001666 $0,00001756$200,62-3.25%
07/10/2026$0,00001815$0,00001835$0,00001815 $0,00001835$99,96+1.10%
06/10/2026$0,00001811$0,00001811$0,00001810 $0,00001810$42,16-0.06%
05/10/2026$0,00001816$0,00001837$0,00001816 $0,00001837$11,84+1.16%
04/10/2026$0,00001845$0,00001845$0,00001845 $0,00001845—+0.00%
03/10/2026$0,00001845$0,00001845$0,00001845 $0,00001845—+0.00%
02/10/2026$0,00001845$0,00001845$0,00001845 $0,00001845—+0.00%
01/10/2026$0,00001845$0,00001845$0,00001845 $0,00001845—+0.00%
30/09/2026$0,00001845$0,00001845$0,00001845 $0,00001845—+0.00%
29/09/2026$0,00001816$0,00001845$0,00001811 $0,00001845$91,57+1.60%
28/09/2026$0,00001816$0,00001816$0,00001816 $0,00001816$2,00+0.00%
27/09/2026$0,00001816$0,00001844$0,00001811 $0,00001816$22,70+0.00%
26/09/2026$0,00001816$0,00001816$0,00001816 $0,00001816$4,00+0.00%
25/09/2026$0,00001816$0,00001816$0,00001816 $0,00001816$16,02+0.00%
24/09/2026$0,00001865$0,00002007$0,00001766 $0,00001816$373,49-2.63%
23/09/2026$0,00001847$0,00001989$0,00001846 $0,00001867$77,07+1.08%
22/09/2026$0,00001827$0,00001900$0,00001827 $0,00001845$78,78+0.99%
21/09/2026$0,00001897$0,00002000$0,00001708 $0,00001827$187,72-3.69%
20/09/2026$0,00001897$0,00001897$0,00001892 $0,00001897$17,81+0.00%
19/09/2026$0,00001938$0,00001949$0,00001787 $0,00001897$192,50-2.12%
18/09/2026$0,00002017$0,00002100$0,00001742 $0,00001937$489,54-3.97%
17/09/2026$0,00002059$0,00002200$0,00001672 $0,00002038$912,04-1.02%
16/09/2026$0,00001976$0,00002248$0,00001732 $0,00002059$814,78+4.20%
15/09/2026$0,00002352$0,00002641$0,00001591 $0,00002141$844,88-8.97%
14/09/2026$0,00002558$0,00002648$0,00002072 $0,00002370$1,05K-7.35%
13/09/2026$0,00002707$0,00002853$0,00002341 $0,00002558$760,91-5.50%
12/09/2026$0,00002984$0,00003082$0,00002607 $0,00002707$1,05K-9.28%
11/09/2026$0,00003690$0,00003690$0,00002900 $0,00002988$362,61-19.02%
10/09/2026$0,00003788$0,00003800$0,00003690 $0,00003690$362,97-2.59%
09/09/2026$0,00003788$0,00003788$0,00003779 $0,00003779$46,05-0.24%
08/09/2026$0,00003827$0,00003827$0,00003788 $0,00003788$39,68-1.02%
07/09/2026$0,00003816$0,00003816$0,00003816 $0,00003816—+0.00%
06/09/2026$0,00003756$0,00003816$0,00003756 $0,00003816$10,92+1.60%
05/09/2026$0,00003755$0,00003756$0,00003755 $0,00003756$16,02+0.03%
04/09/2026$0,00003745$0,00003745$0,00003745 $0,00003745—+0.00%
03/09/2026$0,00003780$0,00003791$0,00003570 $0,00003745$43,16-0.93%
02/09/2026$0,00003779$0,00003780$0,00003779 $0,00003780$16,02+0.03%
01/09/2026$0,00003839$0,00003839$0,00003770 $0,00003770$5,44-1.80%
31/08/2026$0,00003934$0,00003934$0,00003934 $0,00003934—+0.00%
30/08/2026$0,00003969$0,00003969$0,00003839 $0,00003934$28,85-0.88%
29/08/2026$0,00003878$0,00004238$0,00003869 $0,00004238$30,91+9.28%
28/08/2026$0,00003869$0,00003869$0,00003869 $0,00003869$1,34+0.00%
27/08/2026$0,00003891$0,00003891$0,00003878 $0,00003878$4,00-0.33%
26/08/2026$0,00003891$0,00003968$0,00003882 $0,00003882$111,01-0.23%
25/08/2026$0,00003882$0,00003882$0,00003882 $0,00003882$3,97+0.00%
24/08/2026$0,00004559$0,00004559$0,00003818 $0,00003893$467,95-14.61%
23/08/2026$0,00005181$0,00005212$0,00004572 $0,00004572$195,10-11.75%
22/08/2026$0,00005344$0,00005344$0,00005169 $0,00005169$165,56-3.27%
21/08/2026$0,00005525$0,00005525$0,00005347 $0,00005347$16,45-3.22%
20/08/2026$0,00005540$0,00005540$0,00005540 $0,00005540—+0.00%
19/08/2026$0,00005540$0,00005540$0,00005540 $0,00005540$1,51+0.00%
18/08/2026$0,00005553$0,00005553$0,00005540 $0,00005540$16,99-0.23%
17/08/2026$0,00005626$0,00005626$0,00005569 $0,00005569$9,20-1.01%
16/08/2026$0,00005683$0,00005683$0,00005683 $0,00005683—+0.00%
15/08/2026$0,00005683$0,00005683$0,00005683 $0,00005683—+0.00%
14/08/2026$0,00005918$0,00005918$0,00005683 $0,00005683$43,49-3.97%
13/08/2026$0,00006065$0,00006170$0,00005931 $0,00006170$13,30+1.73%
12/08/2026$0,00006064$0,00006064$0,00006064 $0,00006064—+0.00%
11/08/2026$0,00006090$0,00006330$0,00005918 $0,00006064$330,99-0.43%
10/08/2026$0,00006305$0,00006305$0,00006089 $0,00006089$168,82-3.43%
09/08/2026$0,00006304$0,00006304$0,00006304 $0,00006304$20,80+0.00%
08/08/2026$0,00006333$0,00006333$0,00006333 $0,00006333$63,33+0.00%
07/08/2026$0,00006463$0,00006463$0,00006333 $0,00006333$21,52-2.01%
06/08/2026$0,00006478$0,00006557$0,00006463 $0,00006463$60,13-0.23%
05/08/2026$0,00006464$0,00006464$0,00006464 $0,00006464—+0.00%
04/08/2026$0,00006586$0,00006586$0,00006464 $0,00006464$165,35-1.85%
03/08/2026$0,00006586$0,00006586$0,00006586 $0,00006586—+0.00%
02/08/2026$0,00006586$0,00006586$0,00006586 $0,00006586$3,29+0.00%
01/08/2026$0,00006588$0,00006588$0,00006588 $0,00006588—+0.00%
31/07/2026$0,00006588$0,00006588$0,00006588 $0,00006588$9,69+0.00%
30/07/2026$0,00006591$0,00006591$0,00006587 $0,00006587$19,67-0.06%
29/07/2026$0,00006591$0,00006842$0,00006591 $0,00006606$286,37+0.23%
28/07/2026$0,00006606$0,00006606$0,00006591 $0,00006591$208,03-0.23%
27/07/2026$0,00006683$0,00006683$0,00006590 $0,00006591$52,40-1.38%
26/07/2026$0,00006705$0,00006822$0,00006690 $0,00006822$104,24+1.74%
25/07/2026$0,00007000$0,00007000$0,00006690 $0,00006690$29,62-4.43%
24/07/2026$0,00006719$0,00006824$0,00006700 $0,00006725$45,34+0.09%
23/07/2026$0,00006911$0,00006912$0,00006693 $0,00006693$168,37-3.15%
22/07/2026$0,00006691$0,00006691$0,00006691 $0,00006691$16,73+0.00%
21/07/2026$0,00006691$0,00006891$0,00006691 $0,00006891$72,23+2.99%
20/07/2026$0,00006692$0,00006960$0,00006691 $0,00006824$94,60+1.97%
19/07/2026$0,00006737$0,00006737$0,00006692 $0,00006692$102,57-0.67%
18/07/2026$0,00006868$0,00007064$0,00006693 $0,00007064$134,11+2.85%
17/07/2026$0,00007422$0,00007428$0,00006751 $0,00007151$2,06K-3.65%
16/07/2026$0,00008735$0,00008810$0,00007174 $0,00007422$1,74K-15.03%
15/07/2026$0,00009068$0,00009105$0,00008500 $0,00008735$1,30K-3.67%
14/07/2026$0,00009068$0,00009068$0,00009068 $0,00009068$1,29K+0.00%
13/07/2026$0,00009104$0,00009104$0,00008487 $0,00009068$1,30K-0.40%
12/07/2026$0,00009058$0,00009166$0,00008699 $0,00009104$1,34K+0.51%
11/07/2026$0,00009102$0,00009122$0,00008500 $0,00009058$1,39K-0.48%
10/07/2026$0,00008680$0,00009776$0,00008300 $0,00009102$3,19K+4.86%
09/07/2026$0,00008280$0,00009661$0,00008096 $0,00008680$4,28K+4.83%
08/07/2026$0,00008266$0,00008298$0,00008258 $0,00008280$1,24K+0.17%
07/07/2026$0,00008033$0,00008303$0,00007831 $0,00008266$1,72K+2.90%
06/07/2026$0,00008014$0,00008050$0,00007711 $0,00008033$1,33K+0.24%
05/07/2026$0,00008120$0,00008120$0,00007770 $0,00008014$1,18K-1.31%
04/07/2026$0,00007934$0,00008301$0,00007681 $0,00008120$1,88K+2.34%
03/07/2026$0,00007742$0,00008100$0,00007553 $0,00007934$2,10K+2.48%
02/07/2026$0,00008167$0,00008275$0,00007519 $0,00007742$3,25K-5.20%
01/07/2026$0,00006433$0,00008217$0,00006061 $0,00008167$19,19K+26.95%
30/06/2026$0,00006708$0,00006708$0,00005952 $0,00006433$2,05K-4.10%
29/06/2026$0,00008801$0,00008820$0,00006100 $0,00006708$1,89K-23.78%
28/06/2026$0,00008799$0,00008819$0,00008500 $0,00008801$1,32K+0.02%
27/06/2026$0,00008791$0,00008813$0,00008400 $0,00008799$1,34K+0.09%
26/06/2026$0,00008549$0,00008820$0,00008250 $0,00008791$1,60K+2.83%
25/06/2026$0,00008544$0,00009150$0,00008178 $0,00008500$2,21K-0.51%
24/06/2026$0,00009137$0,00009149$0,00008509 $0,00008544$1,12K-6.49%
23/06/2026$0,00009206$0,00009225$0,00008544 $0,00009137$2,13K-0.75%
22/06/2026$0,00007806$0,00009661$0,00007030 $0,00009206$7,12K+17.93%
21/06/2026$0,00007801$0,00007821$0,00007401 $0,00007806$1,38K+0.06%
20/06/2026$0,00007731$0,00007801$0,00007494 $0,00007801$2,01K+0.91%
19/06/2026$0,00007724$0,00007804$0,00007236 $0,00007731$2,18K+0.09%
18/06/2026$0,00006290$0,00008217$0,00006282 $0,00007724$7,04K+22.80%
17/06/2026$0,00006191$0,00006290$0,00005902 $0,00006290$1,33K+1.60%
16/06/2026$0,00006303$0,00006316$0,00005845 $0,00006191$1,29K-1.78%
15/06/2026$0,00005739$0,00006510$0,00005550 $0,00006316$7,69K+10.05%
14/06/2026$0,00005237$0,00006064$0,00004884 $0,00005739$5,73K+9.59%
13/06/2026$0,00004359$0,00005500$0,00004334 $0,00005237$5,89K+20.14%
12/06/2026$0,00004249$0,00004464$0,00004024 $0,00004359$2,61K+2.59%
11/06/2026$0,00003710$0,00004472$0,00003530 $0,00004249$5,19K+14.53%
10/06/2026$0,00003641$0,00003800$0,00003598 $0,00003710$1,54K+1.90%
09/06/2026$0,00003375$0,00004082$0,00003056 $0,00003641$4,92K+7.88%
08/06/2026$0,00002626$0,00003392$0,00002621 $0,00003375$4,14K+28.52%
07/06/2026$0,00002211$0,00002728$0,00002182 $0,00002626$8,38K+18.77%
06/06/2026$0,00002170$0,00002269$0,00002147 $0,00002211$1,53K+1.89%
05/06/2026$0,00002230$0,00002259$0,00002143 $0,00002170$1,02K-2.69%
04/06/2026$0,00002257$0,00002330$0,00002064 $0,00002202$857,22-2.44%
03/06/2026$0,00002312$0,00002312$0,00002238 $0,00002257$127,04-2.38%
02/06/2026$0,00002940$0,00002940$0,00002000 $0,00002312$1,46K-21.36%
01/06/2026$0,00003045$0,00003045$0,00002989 $0,00002989$17,07-1.84%
31/05/2026$0,00003006$0,00003064$0,00002958 $0,00003045$70,10+1.30%
30/05/2026$0,00002997$0,00003066$0,00002997 $0,00003066$28,82+2.30%
29/05/2026$0,00003069$0,00003069$0,00002939 $0,00002997$515,10-2.35%
28/05/2026$0,00003335$0,00003356$0,00002869 $0,00003069$1,11K-7.98%
27/05/2026$0,00003277$0,00003356$0,00003179 $0,00003335$473,38+1.77%
26/05/2026$0,00003365$0,00003365$0,00003262 $0,00003350$346,20-0.45%
25/05/2026$0,00003480$0,00003531$0,00002988 $0,00003357$1,66K-3.53%
24/05/2026$0,00003188$0,00003684$0,00003122 $0,00003480$2,90K+9.16%
23/05/2026$0,00003349$0,00003520$0,00003197 $0,00003361$1,03K+0.36%
22/05/2026$0,00003229$0,00003520$0,00003041 $0,00003350$2,30K+3.75%
21/05/2026$0,00003106$0,00003239$0,00002995 $0,00003230$1,33K+3.99%
20/05/2026$0,00003105$0,00003239$0,00002913 $0,00003106$1,76K+0.03%
19/05/2026$0,00003070$0,00003229$0,00002880 $0,00003105$2,66K+1.14%
18/05/2026$0,00003220$0,00003529$0,00002884 $0,00003070$4,46K-4.66%
17/05/2026$0,00002865$0,00003290$0,00002659 $0,00003220$4,00K+12.39%
16/05/2026$0,00002604$0,00002872$0,00002501 $0,00002865$1,93K+10.02%
15/05/2026$0,00002284$0,00003120$0,00002204 $0,00002613$4,49K+14.40%
14/05/2026$0,00003712$0,00004040$0,00002165 $0,00002282$8,03K-38.52%
13/05/2026$0,00003928$0,00003951$0,00003644 $0,00003704$582,87-5.70%
12/05/2026$0,00003923$0,00003936$0,00003664 $0,00003928$614,67+0.13%
11/05/2026$0,00003873$0,00003933$0,00003674 $0,00003923$671,20+1.29%
10/05/2026$0,00004088$0,00004088$0,00003590 $0,00003873$2,39K-5.26%
09/05/2026$0,00004182$0,00004273$0,00003873 $0,00004079$864,41-2.46%
08/05/2026$0,00003866$0,00004214$0,00003829 $0,00004192$643,65+8.43%
07/05/2026$0,00004075$0,00004109$0,00003815 $0,00004087$747,75+0.29%
06/05/2026$0,00004076$0,00004110$0,00003862 $0,00004075$855,89-0.02%
05/05/2026$0,00005214$0,00005226$0,00003676 $0,00004076$8,18K-21.83%
04/05/2026$0,00005048$0,00005609$0,00004812 $0,00005214$1,53K+3.29%
03/05/2026$0,00005180$0,00005541$0,00004916 $0,00005048$3,65K-2.55%
02/05/2026$0,00005126$0,00005215$0,00004908 $0,00005180$1,34K+1.05%
01/05/2026$0,00004964$0,00005376$0,00004621 $0,00005059$3,57K+1.91%
30/04/2026$0,00004944$0,00005005$0,00004856 $0,00004964$1,09K+0.40%
29/04/2026$0,00005006$0,00006428$0,00004867 $0,00004944$5,40K-1.24%
28/04/2026$0,00004975$0,00005006$0,00004761 $0,00005006$1,22K+0.62%
27/04/2026$0,00005006$0,00005006$0,00004896 $0,00004975$1,21K-0.62%
26/04/2026$0,00004937$0,00005081$0,00004850 $0,00005006$1,24K+1.40%
25/04/2026$0,00005115$0,00005264$0,00004600 $0,00004927$5,96K-3.68%
24/04/2026$0,00004127$0,00006416$0,00003987 $0,00005120$6,57K+24.06%
23/04/2026$0,00003967$0,00004208$0,00003837 $0,00004147$2,24K+4.54%
22/04/2026$0,00004050$0,00004178$0,00003750 $0,00003967$3,60K-2.05%
21/04/2026$0,00003858$0,00005200$0,00003739 $0,00004050$4,57K+4.98%
20/04/2026$0,00003852$0,00005236$0,00003659 $0,00003858$3,89K+0.16%
19/04/2026$0,00003600$0,00004205$0,00003387 $0,00003635$2,26K+0.97%
18/04/2026$0,00002782$0,00005000$0,00002782 $0,00003650$12,27K+31.20%
17/04/2026$0,00002154$0,00003337$0,00002110 $0,00002782$13,49K+29.16%
16/04/2026$0,00001987$0,00002398$0,00001964 $0,00002154$11,63K+8.40%
15/04/2026$0,00001983$0,00002298$0,00001892 $0,00001992$10,26K+0.45%
14/04/2026$0,00002002$0,00002100$0,00001934 $0,00001983$9,46K-0.95%
13/04/2026$0,00001958$0,00002049$0,00001927 $0,00002008$9,85K+2.55%
12/04/2026$0,00002075$0,00002081$0,00001929 $0,00001962$10,28K-5.45%
11/04/2026$0,00002088$0,00002089$0,00001942 $0,00002075$10,30K-0.62%
10/04/2026$0,00002022$0,00002100$0,00001970 $0,00002084$10,95K+3.07%
09/04/2026$0,00001990$0,00002099$0,00001896 $0,00002022$10,84K+1.61%
08/04/2026$0,00001988$0,00002000$0,00001884 $0,00002000$10,14K+0.60%
07/04/2026$0,00001986$0,00002000$0,00001762 $0,00001992$10,77K+0.30%
06/04/2026$0,00001624$0,00002089$0,00001624 $0,00001986$12,31K+22.29%
05/04/2026$0,00001440$0,00002001$0,00001328 $0,00001629$15,66K+13.13%
04/04/2026$0,00001375$0,00001560$0,00001271 $0,00001440$10,69K+4.73%
03/04/2026$0,00001269$0,00001500$0,00001269 $0,00001375$11,85K+8.35%
02/04/2026$0,00001272$0,00001273$0,00001263 $0,00001269$9,07K-0.24%
01/04/2026$0,00001273$0,00001273$0,00001270 $0,00001272$9,11K-0.08%
31/03/2026$0,00001279$0,00001282$0,00001270 $0,00001270$9,24K-0.70%
30/03/2026$0,00001266$0,00001540$0,00001251 $0,00001279$9,69K+1.03%
29/03/2026$0,00001246$0,00001335$0,00001209 $0,00001266$8,94K+1.61%
28/03/2026$0,00001245$0,00001283$0,00001244 $0,00001244$9,21K-0.08%
27/03/2026$0,00001248$0,00001248$0,00001234 $0,00001248$9,10K+0.00%
26/03/2026$0,00001244$0,00001310$0,00001210 $0,00001248$9,43K+0.32%
25/03/2026$0,00001254$0,00001254$0,00001226 $0,00001247$9,02K-0.56%
24/03/2026$0,00001255$0,00001261$0,00001248 $0,00001251$9,05K-0.32%
23/03/2026$0,00001254$0,00001258$0,00001251 $0,00001251$8,87K-0.24%
22/03/2026$0,00001254$0,00001258$0,00001254 $0,00001254$8,84K+0.00%
21/03/2026$0,00001258$0,00001258$0,00001254 $0,00001254$8,92K-0.32%
20/03/2026$0,00001260$0,00001263$0,00001249 $0,00001258$8,76K-0.16%
19/03/2026$0,00001259$0,00001297$0,00001258 $0,00001260$9,14K+0.08%
18/03/2026$0,00001280$0,00001298$0,00001250 $0,00001259$9,07K-1.64%
17/03/2026$0,00001258$0,00001299$0,00001251 $0,00001284$8,98K+2.07%
16/03/2026$0,00001259$0,00001262$0,00001250 $0,00001258$9,07K-0.08%
15/03/2026$0,00001259$0,00001259$0,00001255 $0,00001259$8,89K+0.00%
14/03/2026$0,00001260$0,00001289$0,00001251 $0,00001259$9,29K-0.08%
13/03/2026$0,00001251$0,00001275$0,00001251 $0,00001260$9,30K+0.72%
12/03/2026$0,00001254$0,00001261$0,00001250 $0,00001254$9,13K+0.00%
11/03/2026$0,00001280$0,00001284$0,00001250 $0,00001254$8,79K-2.03%
10/03/2026$0,00001284$0,00001284$0,00001280 $0,00001280$8,50K-0.31%
09/03/2026$0,00001285$0,00001288$0,00001280 $0,00001280$9,17K-0.39%
08/03/2026$0,00001285$0,00001288$0,00001285 $0,00001288$8,94K+0.23%
07/03/2026$0,00001289$0,00001292$0,00001285 $0,00001285$9,28K-0.31%
06/03/2026$0,00001289$0,00001292$0,00001289 $0,00001289$8,92K+0.00%
05/03/2026$0,00001295$0,00001336$0,00001280 $0,00001292$9,49K-0.23%
04/03/2026$0,00001314$0,00001401$0,00001288 $0,00001295$8,75K-1.45%
03/03/2026$0,00001314$0,00001319$0,00001300 $0,00001316$8,81K+0.15%
02/03/2026$0,00001306$0,00001317$0,00001304 $0,00001310$8,88K+0.31%
01/03/2026$0,00001283$0,00001420$0,00001280 $0,00001305$9,16K+1.71%
28/02/2026$0,00001329$0,00001366$0,00001274 $0,00001283$8,83K-3.46%
27/02/2026$0,00001355$0,00001370$0,00001274 $0,00001326$9,10K-2.14%
26/02/2026$0,00001308$0,00001408$0,00001304 $0,00001355$9,33K+3.59%
25/02/2026$0,00001310$0,00001312$0,00001300 $0,00001308$9,05K-0.15%
24/02/2026$0,00001306$0,00001346$0,00001300 $0,00001307$8,55K+0.08%
23/02/2026$0,00001307$0,00001330$0,00001300 $0,00001303$8,72K-0.31%
22/02/2026$0,00001293$0,00001430$0,00001256 $0,00001310$8,93K+1.31%
21/02/2026$0,00001291$0,00001296$0,00001256 $0,00001296$9,33K+0.39%
20/02/2026$0,00001288$0,00001291$0,00001288 $0,00001288$8,79K+0.00%
19/02/2026$0,00001240$0,00001467$0,00001222 $0,00001291$9,83K+4.11%
18/02/2026$0,00001304$0,00001321$0,00001234 $0,00001240$8,88K-4.91%
17/02/2026$0,00001303$0,00001307$0,00001278 $0,00001307$8,58K+0.31%
16/02/2026$0,00001289$0,00001342$0,00001286 $0,00001302$8,26K+1.01%
15/02/2026$0,00001306$0,00001404$0,00001171 $0,00001286$8,77K-1.53%
14/02/2026$0,00001302$0,00001306$0,00001302 $0,00001302$8,53K+0.00%
13/02/2026$0,00001322$0,00001450$0,00001282 $0,00001302$9,15K-1.51%
12/02/2026$0,00001272$0,00001455$0,00001272 $0,00001318$8,25K+3.62%
11/02/2026$0,00001294$0,00001298$0,00001266 $0,00001272$8,54K-1.70%
10/02/2026$0,00001298$0,00001321$0,00001289 $0,00001294$8,82K-0.31%
09/02/2026$0,00001253$0,00001374$0,00001253 $0,00001295$8,63K+3.35%
08/02/2026$0,00001273$0,00001273$0,00001252 $0,00001253$8,32K-1.57%
07/02/2026$0,00001273$0,00001273$0,00001270 $0,00001273$19,72K+0.00%
06/02/2026$0,00001303$0,00001349$0,00001263 $0,00001270$19,57K-2.53%
05/02/2026$0,00001258$0,00001349$0,00001255 $0,00001303$12,02K+3.58%
04/02/2026$0,00001286$0,00001286$0,00001251 $0,00001258$12,41K-2.18%
03/02/2026$0,00001310$0,00001310$0,00001278 $0,00001283$12,70K-2.06%
02/02/2026$0,00001310$0,00001310$0,00001307 $0,00001310$11,92K+0.00%
01/02/2026$0,00001300$0,00001314$0,00001300 $0,00001307$11,67K+0.54%
31/01/2026$0,00001300$0,00001303$0,00001300 $0,00001303$11,91K+0.23%
30/01/2026$0,00001303$0,00001303$0,00001300 $0,00001303$10,06K+0.00%
29/01/2026$0,00001306$0,00001353$0,00001299 $0,00001300$11,06K-0.46%
28/01/2026$0,00001310$0,00001341$0,00001302 $0,00001306$11,76K-0.31%
27/01/2026$0,00001321$0,00001321$0,00001310 $0,00001310$11,93K-0.83%
26/01/2026$0,00001356$0,00001356$0,00001303 $0,00001317$11,42K-2.88%
25/01/2026$0,00001322$0,00001374$0,00001319 $0,00001353$12,10K+2.34%
24/01/2026$0,00001317$0,00001326$0,00001314 $0,00001322$12,35K+0.38%
23/01/2026$0,00001327$0,00001371$0,00001308 $0,00001314$12,19K-0.98%
22/01/2026$0,00001323$0,00001362$0,00001313 $0,00001327$12,07K+0.30%
21/01/2026$0,00001327$0,00001328$0,00001311 $0,00001323$12,36K-0.30%
20/01/2026$0,00001326$0,00001364$0,00001302 $0,00001324$12,22K-0.15%
19/01/2026$0,00001360$0,00001363$0,00001303 $0,00001326$12,16K-2.50%
18/01/2026$0,00001325$0,00001432$0,00001318 $0,00001360$12,56K+2.64%
17/01/2026$0,00001323$0,00001328$0,00001320 $0,00001325$11,82K+0.15%
16/01/2026$0,00001323$0,00001323$0,00001320 $0,00001323$12,19K+0.00%
15/01/2026$0,00001326$0,00001328$0,00001312 $0,00001323$12,34K-0.23%
14/01/2026$0,00001311$0,00001352$0,00001304 $0,00001328$12,15K+1.30%
13/01/2026$0,00001311$0,00001316$0,00001311 $0,00001311$11,88K+0.00%
12/01/2026$0,00001308$0,00001317$0,00001308 $0,00001311$12,24K+0.23%
11/01/2026$0,00001313$0,00001316$0,00001305 $0,00001308$11,85K-0.38%
10/01/2026$0,00001308$0,00001318$0,00001308 $0,00001313$12,25K+0.38%
09/01/2026$0,00001307$0,00001313$0,00001300 $0,00001308$11,83K+0.08%
08/01/2026$0,00001343$0,00001343$0,00001302 $0,00001303$12,46K-2.98%
07/01/2026$0,00001344$0,00001495$0,00001301 $0,00001343$13,05K-0.07%
06/01/2026$0,00001345$0,00001349$0,00001330 $0,00001344$12,35K-0.07%
05/01/2026$0,00001352$0,00001352$0,00001342 $0,00001349$11,96K-0.22%
04/01/2026$0,00001332$0,00001402$0,00001329 $0,00001352$12,18K+1.50%
03/01/2026$0,00001313$0,00001585$0,00001297 $0,00001332$12,29K+1.45%
02/01/2026$0,00001317$0,00001399$0,00001302 $0,00001311$11,93K-0.46%
01/01/2026$0,00001270$0,00001433$0,00001270 $0,00001317$12,69K+3.70%
31/12/2025$0,00001299$0,00001302$0,00001257 $0,00001270$12,02K-2.23%
30/12/2025$0,00001319$0,00001319$0,00001282 $0,00001296$12,11K-1.74%
29/12/2025$0,00001311$0,00001328$0,00001306 $0,00001319$11,96K+0.61%
28/12/2025$0,00001308$0,00001338$0,00001299 $0,00001311$12,09K+0.23%
27/12/2025$0,00001311$0,00001315$0,00001296 $0,00001307$11,77K-0.31%
26/12/2025$0,00001308$0,00001312$0,00001308 $0,00001311$12,01K+0.23%
25/12/2025$0,00001323$0,00001326$0,00001308 $0,00001312$11,81K-0.83%
24/12/2025$0,00001314$0,00001401$0,00001310 $0,00001326$12,01K+0.91%
23/12/2025$0,00001291$0,00001432$0,00001267 $0,00001316$11,98K+1.94%
22/12/2025$0,00001264$0,00001344$0,00001258 $0,00001288$11,79K+1.90%
21/12/2025$0,00001248$0,00001293$0,00001214 $0,00001264$11,88K+1.28%
20/12/2025$0,00001236$0,00001293$0,00001236 $0,00001244$11,92K+0.65%
19/12/2025$0,00001235$0,00001259$0,00001227 $0,00001236$12,02K+0.08%
18/12/2025$0,00001221$0,00001274$0,00001216 $0,00001231$11,77K+0.82%
17/12/2025$0,00001230$0,00001250$0,00001200 $0,00001217$12,20K-1.06%
16/12/2025$0,00001217$0,00001432$0,00001202 $0,00001232$11,64K+1.23%
15/12/2025$0,00001203$0,00001247$0,00001197 $0,00001213$11,64K+0.83%
14/12/2025$0,00001226$0,00001229$0,00001201 $0,00001206$11,65K-1.63%
13/12/2025$0,00001205$0,00001247$0,00001202 $0,00001226$11,60K+1.74%
12/12/2025$0,00001179$0,00001275$0,00001159 $0,00001201$12,16K+1.87%
11/12/2025$0,00001146$0,00001204$0,00001146 $0,00001179$11,91K+2.88%
10/12/2025$0,00001152$0,00001195$0,00001138 $0,00001149$11,86K-0.26%
09/12/2025$0,00001185$0,00001210$0,00001121 $0,00001152$12,54K-2.78%
08/12/2025$0,00001208$0,00001249$0,00001159 $0,00001188$12,69K-1.66%
07/12/2025$0,00001369$0,00001435$0,00001132 $0,00001174$14,69K-14.24%
06/12/2025$0,00001359$0,00001383$0,00001359 $0,00001369$11,67K+0.74%
05/12/2025$0,00001350$0,00001398$0,00001306 $0,00001359$12,31K+0.67%
04/12/2025$0,00001407$0,00001407$0,00001304 $0,00001356$8,04K-3.62%
03/12/2025$0,00001751$0,00001820$0,00001307 $0,00001344$13,77K-23.24%
02/12/2025$0,00001699$0,00002251$0,00001628 $0,00001759$17,70K+3.53%
01/12/2025$0,00001723$0,00001754$0,00001683 $0,00001699$11,47K-1.39%
30/11/2025$0,00001727$0,00001733$0,00001716 $0,00001716$11,60K-0.64%
29/11/2025$0,00001729$0,00001996$0,00001623 $0,00001733$12,47K+0.23%
28/11/2025$0,00001700$0,00001775$0,00001700 $0,00001733$11,84K+1.94%
27/11/2025$0,00001611$0,00002301$0,00001608 $0,00001700$14,06K+5.52%
26/11/2025$0,00001626$0,00001626$0,00001594 $0,00001616$11,76K-0.62%
25/11/2025$0,00001601$0,00001643$0,00001600 $0,00001621$5,36K+1.25%
24/11/2025$0,00001605$0,00001667$0,00001600 $0,00001642$6,06K+2.31%
23/11/2025$0,00001623$0,00001626$0,00001517 $0,00001600$10,11K-1.42%
22/11/2025$0,00001770$0,00001791$0,00001572 $0,00001623$10,58K-8.31%
21/11/2025$0,00001762$0,00001819$0,00001755 $0,00001764$8,71K+0.11%
20/11/2025$0,00001758$0,00001767$0,00001750 $0,00001756$8,59K-0.11%
19/11/2025$0,00001750$0,00001773$0,00001750 $0,00001758$9,59K+0.46%
18/11/2025$0,00001749$0,00001796$0,00001712 $0,00001756$9,83K+0.40%
17/11/2025$0,00001857$0,00003150$0,00001667 $0,00001749$62,94K-5.82%
16/11/2025$0,00001854$0,00001861$0,00001850 $0,00001860$9,86K+0.32%
15/11/2025$0,00001861$0,00001861$0,00001854 $0,00001861$9,46K+0.00%
14/11/2025$0,00001861$0,00001861$0,00001854 $0,00001854$8,90K-0.38%
13/11/2025$0,00001872$0,00001902$0,00001850 $0,00001861$8,89K-0.59%
12/11/2025$0,00001877$0,00001884$0,00001860 $0,00001872$9,14K-0.27%
11/11/2025$0,00001874$0,00001884$0,00001862 $0,00001877$9,49K+0.16%
10/11/2025$0,00001902$0,00001963$0,00001874 $0,00001881$9,36K-1.10%
09/11/2025$0,00001877$0,00001910$0,00001877 $0,00001896$9,37K+1.01%
08/11/2025$0,00001831$0,00002331$0,00001831 $0,00001877$10,68K+2.51%
07/11/2025$0,00001832$0,00001857$0,00001826 $0,00001837$9,16K+0.27%
06/11/2025$0,00001833$0,00001884$0,00001820 $0,00001839$9,82K+0.33%
Tutte le sezioni