CoinXview PortfolioApp
NL
Coin: 1.272Beurzen: 22Marktkapitalisatie: $2,66T −3,10%Vol 24u: $53,28BDominantie: BTC 58,3% ETH 10,2%ETH-gas: 0,32 gweiAngst & hebzucht: 21/100

Prijsgeschiedenis Vulcan Forged (PYR)

Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in PYR. Toont de laatste 365 dagen.

Maandelijkse rendementen PYR

JaarjanfebmrtaprmeijunjulaugsepoktnovdecVolledig jaar
2026-21%-14%-15%+1,7%-8,5%-36%-53%-61%-12%-28%——-96%
2025-11%-33%-31%-8,3%-8,2%-13%+5,5%+5,0%-5,7%-37%-2,6%-22%-85%
2024-35%+36%-1,6%-43%+5,9%-17%-20%-12%+8,7%-17%+74%-25%-64%
2023+46%-4,9%-2,9%-5,6%+1,1%-8,2%-3,3%+14%-12%+31%+53%+37%+212%
2022-23%-3,4%+17%-40%-42%-34%+40%-14%+1,0%+26%-29%-18%-82%
2021———————+46%+51%+230%+101%-66%+396%
Maandelijks gemiddelde-8,7%-3,9%-6,9%-19%-10%-22%-6,0%-3,7%+5,3%+47%+39%-19%
Stijgende jaren1/51/51/51/52/50/52/53/63/63/53/51/5

Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.

Volledige geschiedenis downloaden (CSV, opent in Excel)

DatumOpenHoogLaagSluitVolumeMarktkapitalisatieVerandering
29-10-2026$0,01729$0,01889$0,01721 $0,01802$35,78K—+4.22%
28-10-2026$0,01904$0,01992$0,01723 $0,01729$57,25K—-9.19%
27-10-2026$0,01861$0,01960$0,01842 $0,01904$54,81K—+2.31%
26-10-2026$0,01897$0,01903$0,01807 $0,01861$53,57K—-1.90%
25-10-2026$0,01857$0,01964$0,01826 $0,01897$57,33K—+2.15%
24-10-2026$0,01903$0,01932$0,01848 $0,01857$53,74K—-2.42%
23-10-2026$0,01854$0,01950$0,01849 $0,01903$55,96K—+2.64%
22-10-2026$0,01973$0,02016$0,01807 $0,01854$51,16K—-6.03%
21-10-2026$0,01899$0,01994$0,01891 $0,01973$56,46K—+3.90%
20-10-2026$0,01988$0,01996$0,01813 $0,01899$56,36K—-4.48%
19-10-2026$0,01974$0,02111$0,01960 $0,01988$54,88K—+0.71%
18-10-2026$0,02039$0,02302$0,01930 $0,01974$57,74K—-3.19%
17-10-2026$0,01934$0,02359$0,01883 $0,02039$59,34K—+5.43%
16-10-2026$0,01975$0,02086$0,01816 $0,01934$57,23K—-2.08%
15-10-2026$0,02187$0,02187$0,01693 $0,01975$64,63K$594,88K-9.69%
14-10-2026$0,02271$0,02292$0,02113 $0,02187$55,62K$659,85K-3.70%
13-10-2026$0,02056$0,02506$0,01940 $0,02271$63,57K$713,69K+10.46%
12-10-2026$0,02521$0,02543$0,02000 $0,02056$65,51K$664,74K-18.45%
11-10-2026$0,02619$0,02666$0,02359 $0,02521$62,25K$835,91K-3.74%
10-10-2026$0,02412$0,02642$0,02200 $0,02619$58,22K$819,45K+8.58%
09-10-2026$0,02448$0,02736$0,02300 $0,02412$61,68K$766,02K-1.47%
08-10-2026$0,02293$0,02479$0,02060 $0,02448$59,50K$791,01K+6.76%
07-10-2026$0,02656$0,02699$0,02240 $0,02293$58,88K—-13.67%
06-10-2026$0,02598$0,02768$0,02465 $0,02656$56,59K$858,22K+2.23%
05-10-2026$0,02529$0,02675$0,02471 $0,02598$55,26K$815,08K+2.73%
04-10-2026$0,02512$0,02790$0,02408 $0,02529$61,19K$794,69K+0.68%
03-10-2026$0,02544$0,02844$0,02416 $0,02512$60,60K$790,04K-1.26%
02-10-2026$0,02570$0,02638$0,02433 $0,02544$56,60K$800,10K-1.01%
01-10-2026$0,02516$0,02757$0,02493 $0,02570$56,57K$809,15K+2.15%
30-09-2026$0,02627$0,02673$0,02453 $0,02516$59,34K$794,50K-4.23%
29-09-2026$0,02663$0,02686$0,02560 $0,02627$57,70K$829,95K-1.35%
28-09-2026$0,02658$0,02717$0,02500 $0,02663$60,81K$814,13K+0.19%
27-09-2026$0,02708$0,02918$0,02500 $0,02658$67,69K$798,13K-1.85%
26-09-2026$0,02762$0,02844$0,02700 $0,02708$59,46K$825,52K-1.96%
25-09-2026$0,02715$0,02916$0,02711 $0,02762$58,83K$860,75K+1.73%
24-09-2026$0,02749$0,02822$0,02699 $0,02715$57,37K$864,86K-1.24%
23-09-2026$0,02802$0,03246$0,02684 $0,02749$67,17K—-1.89%
22-09-2026$0,02780$0,02880$0,02700 $0,02802$59,84K—+0.79%
21-09-2026$0,02755$0,02913$0,02631 $0,02780$66,27K$851,52K+0.91%
20-09-2026$0,02838$0,02936$0,02609 $0,02755$60,59K$845,12K-2.92%
19-09-2026$0,02816$0,02940$0,02649 $0,02838$59,54K—+0.78%
18-09-2026$0,02672$0,02924$0,02600 $0,02816$62,94K$863,86K+5.39%
17-09-2026$0,02673$0,02848$0,02528 $0,02672$58,89K$820,91K-0.04%
16-09-2026$0,02630$0,02850$0,02544 $0,02673$58,99K—+1.63%
15-09-2026$0,02756$0,02785$0,02587 $0,02630$54,85K$796,38K-4.57%
14-09-2026$0,02785$0,03059$0,02499 $0,02756$63,07K$836,58K-1.04%
13-09-2026$0,03050$0,03153$0,02743 $0,02785$55,63K$845,65K-8.69%
12-09-2026$0,02958$0,03085$0,02848 $0,03050$58,83K$908,03K+3.11%
11-09-2026$0,03037$0,03319$0,02800 $0,02958$60,28K—-2.60%
10-09-2026$0,02663$0,05307$0,02490 $0,03037$73,10K—+14.04%
09-09-2026$0,02689$0,02962$0,02631 $0,02663$59,25K—-0.97%
08-09-2026$0,02878$0,03499$0,02430 $0,02689$65,55K—-6.57%
07-09-2026$0,02466$0,03999$0,02320 $0,02878$77,12K—+16.71%
06-09-2026$0,02419$0,02611$0,02104 $0,02466$66,53K—+1.94%
05-09-2026$0,02271$0,02648$0,02225 $0,02419$59,67K—+6.52%
04-09-2026$0,02495$0,02544$0,02116 $0,02271$60,62K—-8.98%
03-09-2026$0,02572$0,02791$0,02403 $0,02495$61,24K—-2.99%
02-09-2026$0,02738$0,03049$0,02536 $0,02572$59,72K—-6.06%
01-09-2026$0,02852$0,03331$0,02721 $0,02738$63,19K—-4.00%
31-08-2026$0,02573$0,03013$0,02471 $0,02852$58,66K—+10.84%
30-08-2026$0,02906$0,02988$0,02464 $0,02573$60,72K—-11.46%
29-08-2026$0,02762$0,03132$0,02627 $0,02906$57,10K—+5.21%
28-08-2026$0,02842$0,03266$0,02571 $0,02762$59,57K—-2.81%
27-08-2026$0,02151$0,03999$0,02112 $0,02842$77,42K—+32.12%
26-08-2026$0,01953$0,02597$0,01861 $0,02151$65,52K—+10.14%
25-08-2026$0,01902$0,02113$0,01860 $0,01953$58,92K—+2.68%
24-08-2026$0,02056$0,02149$0,01860 $0,01902$55,41K$939,88K-7.49%
23-08-2026$0,01873$0,02187$0,01860 $0,02056$59,82K—+9.77%
22-08-2026$0,01891$0,02026$0,01849 $0,01873$58,95K—-0.95%
21-08-2026$0,01896$0,02129$0,01850 $0,01891$80,37K—-0.26%
20-08-2026$0,02144$0,02307$0,01788 $0,01896$83,43K—-11.57%
19-08-2026$0,02212$0,02400$0,02063 $0,02144$84,60K—-3.07%
18-08-2026$0,02153$0,02303$0,02001 $0,02212$82,42K$1,09M+2.74%
17-08-2026$0,02129$0,02700$0,02000 $0,02153$116,14K$1,03M+1.13%
16-08-2026$0,04947$0,04968$0,01968 $0,02129$126,79K—-56.96%
15-08-2026$0,05031$0,05256$0,04865 $0,04947$60,47K—-1.67%
14-08-2026$0,05668$0,06032$0,05002 $0,05031$77,02K—-11.24%
13-08-2026$0,05921$0,06058$0,05507 $0,05668$79,74K—-4.27%
12-08-2026$0,06320$0,07378$0,05858 $0,05921$78,14K—-6.31%
11-08-2026$0,06001$0,07400$0,05874 $0,06320$63,67K$2,80M+5.32%
10-08-2026$0,06149$0,07999$0,05841 $0,06001$71,42K$2,63M-2.41%
09-08-2026$0,06604$0,06626$0,05766 $0,06149$62,64K—-6.89%
08-08-2026$0,07335$0,07362$0,06205 $0,06604$67,01K—-9.97%
07-08-2026$0,07247$0,07970$0,06201 $0,07335$69,77K—+1.21%
06-08-2026$0,06686$0,07798$0,05952 $0,07247$75,05K—+8.39%
05-08-2026$0,05842$0,07582$0,05201 $0,06686$68,80K—+14.45%
04-08-2026$0,05657$0,07362$0,05631 $0,05842$77,27K$2,36M+3.27%
03-08-2026$0,07110$0,07133$0,05401 $0,05657$130,82K$2,16M-20.44%
02-08-2026$0,07215$0,07597$0,06983 $0,07110$71,79K—-1.46%
01-08-2026$0,07366$0,07769$0,07080 $0,07215$64,92K—-2.05%
31-07-2026$0,07010$0,07774$0,06685 $0,07366$59,93K—+5.08%
30-07-2026$0,07079$0,07418$0,07000 $0,07010$57,93K—-0.97%
29-07-2026$0,07303$0,07534$0,06881 $0,07079$62,39K—-3.07%
28-07-2026$0,07645$0,07852$0,07055 $0,07303$70,54K$2,81M-4.47%
27-07-2026$0,07930$0,08465$0,07600 $0,07645$73,78K—-3.59%
26-07-2026$0,08250$0,08999$0,07702 $0,07930$62,56K—-3.88%
25-07-2026$0,08620$0,09120$0,07597 $0,08250$64,67K—-4.29%
24-07-2026$0,07530$0,09900$0,07330 $0,08620$83,24K—+14.48%
23-07-2026$0,08730$0,09160$0,07330 $0,07530$76,37K—-13.75%
22-07-2026$0,09860$0,1019$0,08490 $0,08730$82,80K—-11.46%
21-07-2026$0,1130$0,1130$0,09460 $0,09860$125,48K—-12.74%
20-07-2026$0,1159$0,1208$0,1094 $0,1130$117,74K—-2.50%
19-07-2026$0,1123$0,1255$0,1112 $0,1159$103,67K—+3.21%
18-07-2026$0,1183$0,1189$0,1085 $0,1123$64,54K—-5.07%
17-07-2026$0,1239$0,1239$0,1125 $0,1183$87,69K—-4.52%
16-07-2026$0,1290$0,1455$0,1221 $0,1239$118,62K—-3.95%
15-07-2026$0,1331$0,1361$0,1268 $0,1290$68,12K—-3.08%
14-07-2026$0,1349$0,1438$0,1314 $0,1331$72,24K—-1.33%
13-07-2026$0,1447$0,1505$0,1336 $0,1349$92,34K—-6.77%
12-07-2026$0,1683$0,1719$0,1417 $0,1447$108,89K—-14.02%
11-07-2026$0,1849$0,2473$0,1551 $0,1683$233,04K—-8.98%
10-07-2026$0,1282$0,1960$0,1243 $0,1849$148,66K—+44.23%
09-07-2026$0,1301$0,1301$0,1210 $0,1282$66,53K—-1.46%
08-07-2026$0,1290$0,1346$0,1256 $0,1301$70,04K—+0.85%
07-07-2026$0,1570$0,1626$0,1248 $0,1290$122,47K$4,23M-17.83%
06-07-2026$0,1431$0,2017$0,1405 $0,1570$129,67K—+9.71%
05-07-2026$0,1462$0,1484$0,1413 $0,1431$72,11K—-2.12%
04-07-2026$0,1486$0,1538$0,1402 $0,1462$82,57K—-1.62%
03-07-2026$0,1635$0,1662$0,1392 $0,1486$120,56K—-9.11%
02-07-2026$0,1651$0,1657$0,1601 $0,1635$66,26K—-0.97%
01-07-2026$0,1555$0,1676$0,1525 $0,1651$71,20K—+6.17%
30-06-2026$0,1642$0,1651$0,1547 $0,1555$61,06K$4,64M-5.30%
29-06-2026$0,1615$0,1674$0,1603 $0,1642$62,88K—+1.67%
28-06-2026$0,1644$0,1678$0,1592 $0,1615$55,39K—-1.76%
27-06-2026$0,1689$0,1711$0,1629 $0,1644$66,87K—-2.66%
26-06-2026$0,1661$0,1735$0,1612 $0,1689$71,24K—+1.69%
25-06-2026$0,1703$0,1728$0,1619 $0,1661$60,47K—-2.47%
24-06-2026$0,1762$0,1778$0,1641 $0,1703$61,34K—-3.35%
23-06-2026$0,1739$0,1812$0,1708 $0,1762$58,04K—+1.32%
22-06-2026$0,1699$0,1801$0,1685 $0,1739$58,54K—+2.35%
21-06-2026$0,1844$0,1977$0,1699 $0,1699$76,92K—-7.86%
20-06-2026$0,1749$0,1856$0,1741 $0,1844$65,65K—+5.43%
19-06-2026$0,1750$0,1773$0,1706 $0,1749$59,44K—-0.06%
18-06-2026$0,1845$0,1851$0,1746 $0,1750$54,28K—-5.15%
17-06-2026$0,1876$0,1887$0,1830 $0,1845$61,43K—-1.65%
16-06-2026$0,1851$0,1920$0,1840 $0,1876$74,37K$5,60M+1.35%
15-06-2026$0,1861$0,1910$0,1827 $0,1851$66,16K—-0.54%
14-06-2026$0,1821$0,2091$0,1751 $0,1861$82,56K—+2.20%
13-06-2026$0,1811$0,1851$0,1807 $0,1821$59,07K—+0.55%
12-06-2026$0,1844$0,1858$0,1777 $0,1811$67,70K—-1.79%
11-06-2026$0,1771$0,1869$0,1766 $0,1844$58,02K—+4.12%
10-06-2026$0,1807$0,1828$0,1737 $0,1771$61,74K—-1.99%
09-06-2026$0,1884$0,1894$0,1776 $0,1807$58,14K—-4.09%
08-06-2026$0,1912$0,1965$0,1872 $0,1884$56,24K—-1.46%
07-06-2026$0,1837$0,1940$0,1816 $0,1912$58,59K—+4.08%
06-06-2026$0,1942$0,1989$0,1803 $0,1837$64,53K—-5.41%
05-06-2026$0,2101$0,2104$0,1862 $0,1942$91,93K—-7.57%
04-06-2026$0,2239$0,2253$0,2067 $0,2101$105,69K—-6.16%
03-06-2026$0,2240$0,2333$0,2210 $0,2239$64,20K—-0.04%
02-06-2026$0,2444$0,2452$0,2215 $0,2240$59,42K$6,84M-8.35%
01-06-2026$0,2444$0,2493$0,2380 $0,2444$67,96K—+0.00%
31-05-2026$0,2467$0,2519$0,2355 $0,2444$67,21K—-0.93%
30-05-2026$0,2420$0,2553$0,2419 $0,2467$95,74K—+1.94%
29-05-2026$0,2350$0,2704$0,2325 $0,2420$140,23K—+2.98%
28-05-2026$0,2438$0,2449$0,2304 $0,2350$63,20K—-3.61%
27-05-2026$0,2464$0,2519$0,2430 $0,2438$68,44K—-1.06%
26-05-2026$0,2509$0,2531$0,2427 $0,2464$62,82K$7,52M-1.79%
25-05-2026$0,2523$0,2581$0,2496 $0,2509$62,12K—-0.55%
24-05-2026$0,2596$0,2597$0,2460 $0,2523$61,80K—-2.81%
23-05-2026$0,2495$0,2630$0,2464 $0,2596$69,78K—+4.05%
22-05-2026$0,2661$0,2664$0,2441 $0,2495$61,70K—-6.24%
21-05-2026$0,2605$0,2677$0,2600 $0,2661$69,86K—+2.15%
20-05-2026$0,2635$0,2653$0,2597 $0,2605$59,57K—-1.14%
19-05-2026$0,2631$0,2661$0,2598 $0,2635$56,99K$7,85M+0.15%
18-05-2026$0,2613$0,2635$0,2535 $0,2631$80,86K—+0.69%
17-05-2026$0,2645$0,2701$0,2599 $0,2613$58,89K—-1.21%
16-05-2026$0,2691$0,2759$0,2587 $0,2645$66,50K—-1.71%
15-05-2026$0,2813$0,2837$0,2652 $0,2691$66,50K—-4.34%
14-05-2026$0,2820$0,2862$0,2755 $0,2813$72,57K—-0.25%
13-05-2026$0,2868$0,2950$0,2793 $0,2820$67,22K—-1.67%
12-05-2026$0,2912$0,3430$0,2840 $0,2868$111,48K—-1.51%
11-05-2026$0,2899$0,2993$0,2833 $0,2912$81,24K—+0.45%
10-05-2026$0,2889$0,2940$0,2840 $0,2899$68,73K—+0.35%
09-05-2026$0,2884$0,2942$0,2843 $0,2889$81,59K—+0.17%
08-05-2026$0,2791$0,2913$0,2770 $0,2884$72,25K—+3.33%
07-05-2026$0,2783$0,2851$0,2720 $0,2791$80,24K—+0.29%
06-05-2026$0,2742$0,2833$0,2735 $0,2783$78,07K$8,29M+1.50%
05-05-2026$0,2731$0,2798$0,2721 $0,2742$72,19K—+0.40%
04-05-2026$0,2744$0,2841$0,2720 $0,2731$76,07K—-0.47%
03-05-2026$0,2773$0,2797$0,2720 $0,2744$74,14K—-1.05%
02-05-2026$0,2689$0,2820$0,2688 $0,2773$68,69K—+3.12%
01-05-2026$0,2671$0,2778$0,2668 $0,2689$56,65K—+0.67%
30-04-2026$0,2684$0,2780$0,2627 $0,2671$84,87K—-0.48%
29-04-2026$0,2771$0,2822$0,2624 $0,2684$70,54K$7,99M-3.14%
28-04-2026$0,2779$0,2791$0,2720 $0,2771$61,03K—-0.29%
27-04-2026$0,2871$0,2895$0,2737 $0,2779$61,14K—-3.20%
26-04-2026$0,2850$0,2896$0,2830 $0,2871$74,72K—+0.74%
25-04-2026$0,2831$0,3052$0,2763 $0,2850$160,83K—+0.67%
24-04-2026$0,2764$0,2897$0,2756 $0,2831$65,68K—+2.42%
23-04-2026$0,2750$0,2799$0,2708 $0,2764$60,27K—+0.51%
22-04-2026$0,2751$0,2988$0,2735 $0,2750$67,20K$9,01M-0.04%
21-04-2026$0,2790$0,2810$0,2690 $0,2751$63,27K—-1.40%
20-04-2026$0,2623$0,2799$0,2623 $0,2790$66,13K—+6.37%
19-04-2026$0,2694$0,3065$0,2577 $0,2623$107,89K—-2.64%
18-04-2026$0,2891$0,3433$0,2646 $0,2694$123,18K—-6.81%
17-04-2026$0,2712$0,3062$0,2642 $0,2891$92,86K—+6.60%
16-04-2026$0,2645$0,2720$0,2627 $0,2712$69,19K—+2.53%
15-04-2026$0,2602$0,2768$0,2552 $0,2645$58,42K$7,88M+1.65%
14-04-2026$0,2638$0,2700$0,2560 $0,2602$125,07K—-1.36%
13-04-2026$0,2602$0,2673$0,2525 $0,2638$216,30K—+1.38%
12-04-2026$0,2660$0,2916$0,2590 $0,2602$334,09K—-2.18%
11-04-2026$0,2608$0,2819$0,2549 $0,2660$365,11K—+1.99%
10-04-2026$0,2538$0,2845$0,2502 $0,2608$483,43K—+2.76%
09-04-2026$0,2548$0,2694$0,2498 $0,2538$280,57K—-0.39%
08-04-2026$0,2613$0,2659$0,2543 $0,2548$226,97K—-2.49%
07-04-2026$0,2524$0,2642$0,2442 $0,2613$197,98K—+3.53%
06-04-2026$0,2565$0,2688$0,2500 $0,2524$255,92K—-1.60%
05-04-2026$0,2757$0,2758$0,2511 $0,2565$234,00K—-6.96%
04-04-2026$0,2558$0,3400$0,2485 $0,2757$803,91K—+7.78%
03-04-2026$0,2547$0,2671$0,2544 $0,2558$256,11K—+0.43%
02-04-2026$0,2628$0,2633$0,2498 $0,2547$231,00K—-3.08%
01-04-2026$0,2627$0,2662$0,2584 $0,2628$245,03K—+0.04%
31-03-2026$0,2626$0,2689$0,2564 $0,2627$243,67K—+0.04%
30-03-2026$0,2547$0,2724$0,2543 $0,2626$257,27K—+3.10%
29-03-2026$0,2694$0,2719$0,2507 $0,2547$228,53K—-5.46%
28-03-2026$0,2755$0,2755$0,2681 $0,2694$263,11K—-2.21%
27-03-2026$0,2777$0,2837$0,2703 $0,2755$308,62K—-0.79%
26-03-2026$0,2885$0,2889$0,2706 $0,2777$204,64K—-3.74%
25-03-2026$0,2830$0,2952$0,2829 $0,2885$217,63K—+1.94%
24-03-2026$0,2887$0,2889$0,2800 $0,2830$237,32K—-1.97%
23-03-2026$0,2803$0,2916$0,2778 $0,2887$235,33K—+3.00%
22-03-2026$0,2870$0,2913$0,2748 $0,2803$208,07K—-2.33%
21-03-2026$0,2977$0,3015$0,2849 $0,2870$235,73K—-3.59%
20-03-2026$0,2983$0,3021$0,2921 $0,2977$254,94K—-0.20%
19-03-2026$0,3085$0,3090$0,2902 $0,2983$236,96K—-3.31%
18-03-2026$0,3167$0,3222$0,3053 $0,3085$245,64K—-2.59%
17-03-2026$0,3202$0,3204$0,3094 $0,3167$242,32K—-1.09%
16-03-2026$0,3164$0,3250$0,3136 $0,3202$278,97K—+1.20%
15-03-2026$0,3177$0,3199$0,3098 $0,3164$221,73K—-0.41%
14-03-2026$0,3115$0,3233$0,3070 $0,3177$224,37K—+1.99%
13-03-2026$0,3116$0,3239$0,3099 $0,3115$232,22K—-0.03%
12-03-2026$0,3108$0,3210$0,3058 $0,3116$276,40K—+0.26%
11-03-2026$0,3182$0,3255$0,3036 $0,3108$241,60K$9,26M-2.33%
10-03-2026$0,3086$0,3312$0,3059 $0,3182$431,98K—+3.11%
09-03-2026$0,2963$0,3117$0,2955 $0,3086$223,12K—+4.15%
08-03-2026$0,2941$0,3022$0,2904 $0,2963$254,21K—+0.75%
07-03-2026$0,3000$0,3040$0,2940 $0,2941$247,40K—-1.97%
06-03-2026$0,3112$0,3145$0,2960 $0,3000$249,67K—-3.60%
05-03-2026$0,3191$0,3205$0,3066 $0,3112$238,55K—-2.48%
04-03-2026$0,3112$0,3243$0,3089 $0,3191$197,79K—+2.54%
03-03-2026$0,3014$0,3926$0,2933 $0,3112$796,77K—+3.25%
02-03-2026$0,2981$0,3108$0,2936 $0,3014$197,19K—+1.11%
01-03-2026$0,3105$0,3193$0,2914 $0,2981$164,34K—-3.99%
28-02-2026$0,3057$0,3113$0,2864 $0,3105$148,50K—+1.57%
27-02-2026$0,3127$0,3228$0,3035 $0,3057$269,89K—-2.24%
26-02-2026$0,3201$0,3237$0,3104 $0,3127$163,28K—-2.31%
25-02-2026$0,3048$0,3341$0,3040 $0,3201$292,50K$8,85M+5.02%
24-02-2026$0,3098$0,3146$0,2960 $0,3048$159,21K—-1.61%
23-02-2026$0,3124$0,3149$0,2966 $0,3098$202,52K—-0.83%
22-02-2026$0,3268$0,3570$0,3115 $0,3124$344,37K—-4.41%
21-02-2026$0,3302$0,3414$0,3245 $0,3268$167,67K—-1.03%
20-02-2026$0,3243$0,3336$0,3187 $0,3302$247,16K—+1.82%
19-02-2026$0,3226$0,3265$0,3148 $0,3243$185,96K—+0.53%
18-02-2026$0,3352$0,3380$0,3184 $0,3226$162,03K$8,98M-3.76%
17-02-2026$0,3425$0,3432$0,3309 $0,3352$229,35K—-2.13%
16-02-2026$0,3310$0,3590$0,3291 $0,3425$197,30K—+3.47%
15-02-2026$0,3447$0,3489$0,3239 $0,3310$255,09K—-3.97%
14-02-2026$0,3875$0,3897$0,3394 $0,3447$302,96K—-11.05%
13-02-2026$0,3254$0,4430$0,3183 $0,3875$459,39K—+19.08%
12-02-2026$0,3264$0,3340$0,3182 $0,3254$137,67K—-0.31%
11-02-2026$0,3355$0,3393$0,3150 $0,3264$230,04K$10,05M-2.71%
10-02-2026$0,3432$0,3439$0,3254 $0,3355$168,19K—-2.24%
09-02-2026$0,3885$0,3887$0,3255 $0,3432$454,58K—-11.66%
08-02-2026$0,3218$0,4954$0,3116 $0,3885$1,66M—+20.73%
07-02-2026$0,3205$0,3279$0,3100 $0,3218$171,06K—+0.41%
06-02-2026$0,2950$0,3244$0,2669 $0,3205$169,91K—+8.64%
05-02-2026$0,3388$0,3457$0,2889 $0,2950$309,49K—-12.93%
04-02-2026$0,3468$0,3513$0,3338 $0,3388$214,30K$9,49M-2.31%
03-02-2026$0,3607$0,3623$0,3335 $0,3468$204,51K—-3.85%
02-02-2026$0,3544$0,3720$0,3391 $0,3607$225,23K—+1.78%
01-02-2026$0,3609$0,3744$0,3465 $0,3544$168,11K—-1.80%
31-01-2026$0,3952$0,3994$0,3249 $0,3609$338,53K—-8.68%
30-01-2026$0,3940$0,4014$0,3826 $0,3952$155,16K—+0.30%
29-01-2026$0,4221$0,4228$0,3901 $0,3940$349,02K—-6.66%
28-01-2026$0,4304$0,4321$0,4168 $0,4221$375,88K$11,82M-1.93%
27-01-2026$0,4342$0,4397$0,4180 $0,4304$289,44K—-0.88%
26-01-2026$0,4227$0,4383$0,4175 $0,4342$183,37K—+2.72%
25-01-2026$0,4512$0,4574$0,4159 $0,4227$364,62K—-6.32%
24-01-2026$0,4582$0,4643$0,4498 $0,4512$272,28K—-1.53%
23-01-2026$0,4561$0,4699$0,4507 $0,4582$255,02K—+0.46%
22-01-2026$0,4625$0,4766$0,4529 $0,4561$165,39K—-1.38%
21-01-2026$0,4512$0,4911$0,4457 $0,4625$284,71K$12,95M+2.50%
20-01-2026$0,4776$0,4784$0,4508 $0,4512$437,52K—-5.53%
19-01-2026$0,4990$0,4990$0,4695 $0,4776$470,89K—-4.29%
18-01-2026$0,5266$0,5353$0,4974 $0,4990$523,20K—-5.24%
17-01-2026$0,5019$0,5784$0,5006 $0,5266$1,04M—+4.92%
16-01-2026$0,4964$0,5045$0,4864 $0,5019$348,21K—+1.11%
15-01-2026$0,5037$0,5082$0,4886 $0,4964$181,55K—-1.45%
14-01-2026$0,5019$0,5136$0,4945 $0,5037$214,28K$14,11M+0.36%
13-01-2026$0,4688$0,5217$0,4673 $0,5019$359,23K—+7.06%
12-01-2026$0,4823$0,4885$0,4644 $0,4688$342,27K—-2.80%
11-01-2026$0,4795$0,4882$0,4791 $0,4823$339,64K—+0.58%
10-01-2026$0,4845$0,4922$0,4791 $0,4795$176,41K—-1.03%
09-01-2026$0,4892$0,4983$0,4817 $0,4845$297,19K—-0.96%
08-01-2026$0,4988$0,4989$0,4740 $0,4892$275,04K—-1.92%
07-01-2026$0,5095$0,5277$0,4974 $0,4988$304,29K$14,17M-2.10%
06-01-2026$0,5100$0,5242$0,4952 $0,5095$303,06K—-0.10%
05-01-2026$0,5011$0,5147$0,4890 $0,5100$328,91K—+1.78%
04-01-2026$0,4904$0,5071$0,4879 $0,5011$167,50K—+2.18%
03-01-2026$0,4842$0,4984$0,4778 $0,4904$344,09K—+1.28%
02-01-2026$0,4752$0,4863$0,4682 $0,4842$345,56K—+1.89%
01-01-2026$0,4574$0,4820$0,4524 $0,4752$315,93K—+3.89%
31-12-2025$0,4586$0,4750$0,4513 $0,4574$348,57K$12,99M-0.26%
30-12-2025$0,4631$0,4701$0,4551 $0,4586$232,97K—-0.97%
29-12-2025$0,4673$0,4758$0,4610 $0,4631$220,89K—-0.90%
28-12-2025$0,4683$0,4921$0,4634 $0,4673$338,02K—-0.21%
27-12-2025$0,4622$0,4706$0,4578 $0,4683$425,40K—+1.32%
26-12-2025$0,4558$0,4845$0,4538 $0,4622$384,58K—+1.40%
25-12-2025$0,4585$0,4689$0,4547 $0,4558$347,31K—-0.59%
24-12-2025$0,4605$0,4669$0,4467 $0,4585$330,24K—-0.43%
23-12-2025$0,4648$0,4768$0,4463 $0,4605$532,29K—-0.93%
22-12-2025$0,4618$0,4782$0,4584 $0,4648$335,44K—+0.65%
21-12-2025$0,4766$0,4797$0,4587 $0,4618$269,41K—-3.11%
20-12-2025$0,4796$0,4823$0,4707 $0,4766$360,68K—-0.63%
19-12-2025$0,4556$0,4921$0,4516 $0,4796$368,57K—+5.27%
18-12-2025$0,4707$0,4860$0,4513 $0,4556$341,99K—-3.21%
17-12-2025$0,5139$0,5167$0,4667 $0,4707$270,71K$13,26M-8.41%
16-12-2025$0,5017$0,6406$0,4898 $0,5139$1,11M—+2.43%
15-12-2025$0,4899$0,5671$0,4652 $0,5017$582,36K—+2.41%
14-12-2025$0,5218$0,5278$0,4850 $0,4899$259,65K—-6.11%
13-12-2025$0,5150$0,5251$0,5116 $0,5218$439,43K—+1.32%
12-12-2025$0,5318$0,5379$0,5035 $0,5150$361,21K—-3.16%
11-12-2025$0,5497$0,5504$0,5184 $0,5318$353,43K—-3.26%
10-12-2025$0,5663$0,5671$0,5457 $0,5497$301,75K—-2.93%
09-12-2025$0,5565$0,5802$0,5449 $0,5663$404,18K—+1.76%
08-12-2025$0,5457$0,5685$0,5434 $0,5565$426,45K—+1.98%
07-12-2025$0,5700$0,5787$0,5344 $0,5457$244,61K—-4.26%
06-12-2025$0,5588$0,5865$0,5524 $0,5700$444,18K$16,06M+2.00%
05-12-2025$0,5624$0,5999$0,5447 $0,5588$537,67K—-0.64%
04-12-2025$0,5835$0,6130$0,5599 $0,5624$344,80K—-3.62%
03-12-2025$0,5759$0,6039$0,5645 $0,5835$542,88K—+1.32%
02-12-2025$0,5454$0,5884$0,5364 $0,5759$379,21K—+5.59%
01-12-2025$0,5832$0,5842$0,5346 $0,5454$366,88K—-6.48%
30-11-2025$0,5926$0,6170$0,5824 $0,5832$400,36K—-1.59%
29-11-2025$0,6097$0,6200$0,5872 $0,5926$178,25K—-2.80%
28-11-2025$0,6212$0,6320$0,5951 $0,6097$457,46K—-1.85%
27-11-2025$0,6226$0,6323$0,6120 $0,6212$369,49K—-0.22%
26-11-2025$0,6313$0,6686$0,6050 $0,6226$448,25K—-1.38%
25-11-2025$0,6306$0,6485$0,6131 $0,6313$332,80K—+0.11%
24-11-2025$0,6014$0,6420$0,5898 $0,6306$429,24K—+4.86%
23-11-2025$0,6274$0,7483$0,6012 $0,6014$1,51M—-4.14%
22-11-2025$0,5700$0,7395$0,5444 $0,6274$994,60K—+10.07%
21-11-2025$0,6400$0,6445$0,5568 $0,5700$714,96K—-10.94%
20-11-2025$0,6890$0,8335$0,6230 $0,6400$2,95M—-7.11%
19-11-2025$0,5904$0,9030$0,5800 $0,6890$3,50M$19,26M+16.70%
18-11-2025$0,5862$0,6110$0,5722 $0,5904$369,33K—+0.72%
17-11-2025$0,6032$0,6416$0,5751 $0,5862$337,00K—-2.82%
16-11-2025$0,6564$0,6572$0,5836 $0,6032$429,05K—-8.10%
15-11-2025$0,6589$0,7025$0,6435 $0,6564$409,35K—-0.38%
14-11-2025$0,6858$0,7002$0,6396 $0,6589$566,58K—-3.92%
13-11-2025$0,7536$0,8513$0,6534 $0,6858$1,05M—-9.00%
12-11-2025$0,7656$0,8666$0,7422 $0,7536$1,06M—-1.57%
11-11-2025$0,8514$0,9064$0,7649 $0,7656$1,32M$25,83M-10.08%
10-11-2025$0,8605$1,01$0,8320 $0,8514$2,40M—-1.06%
09-11-2025$1,13$1,34$0,8230 $0,8605$7,88M—-23.59%
08-11-2025$0,5668$1,48$0,5396 $1,13$11,03M—+98.68%
07-11-2025$0,5009$0,5841$0,4988 $0,5668$1,80M—+13.16%
06-11-2025$0,5185$0,5239$0,4814 $0,5009$437,56K—-3.39%
05-11-2025$0,5070$0,5338$0,4779 $0,5185$339,16K—+2.27%
04-11-2025$0,5350$0,5406$0,4751 $0,5070$515,18K$14,10M-5.23%
03-11-2025$0,6064$0,6116$0,5178 $0,5350$458,13K—-11.77%
02-11-2025$0,6076$0,6166$0,5924 $0,6064$299,87K—-0.20%
01-11-2025$0,5990$0,6216$0,5958 $0,6076$464,99K—+1.44%
31-10-2025$0,6068$0,6196$0,5944 $0,5990$411,69K—-1.29%

Marktkapitalisatie = slotkoers × circulerend aanbod van die dag; we leggen het aanbod vast sinds 02/10/2026, dus eerdere dagen zijn leeg.

Alle secties