CoinXview PortfolioApp
NL
Coin: 1.270Beurzen: 22Marktkapitalisatie: $2,68T +0,39%Vol 24u: $22,76BDominantie: BTC 58,4% ETH 10,5%ETH-gas: 0,11 gweiAngst & hebzucht: 57/100

Lịch sử giá XELS

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

Maandelijkse rendementen XELS

JaarjanfebmrtaprmeijunjulaugsepoktnovdecVolledig jaar
2026-20%-16%+2,6%-2,3%-18%-9,3%+0,8%-26%-29%-50%+0,0%—-87%
2025-2,7%-1,8%-0,6%-0,2%-49%+2,5%+0,8%+1,4%+14%+30%-9,0%-31%-53%
2024+0,6%-30%-6,1%-45%-35%-7,1%+8,9%-13%-40%-32%-5,3%+82%-86%
2023-32%+2,8%-9,4%-34%+2,7%-59%+30%+8,6%+40%+324%-62%+14%-36%
2022—————————-40%+49%-25%-33%
Maandelijks gemiddelde-14%-11%-3,4%-20%-25%-18%+10%-7,5%-4,0%+46%-6,8%+10%
Stijgende jaren1/41/41/40/41/41/44/42/42/42/51/42/4

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
03-11-2026$0,005026$0,005027$0,005022 $0,005027$6,81K$105,57K+0.01%
02-11-2026$0,005020$0,005032$0,005020 $0,005027$19,06K$105,57K+0.15%
01-11-2026$0,005026$0,005032$0,005016 $0,005017$22,00K$105,35K-0.19%
31-10-2026$0,005024$0,005029$0,005024 $0,005024$26,57K$105,51K-0.00%
30-10-2026$0,005030$0,005034$0,005024 $0,005029$25,47K$105,62K-0.00%
29-10-2026$0,005028$0,005032$0,005025 $0,005027$27,96K$105,56K-0.01%
28-10-2026$0,005028$0,005032$0,005027 $0,005027$5,88K$105,58K-0.01%
27-10-2026$0,005031$0,005034$0,005024 $0,005031$15,71K$105,65K+0.00%
26-10-2026$0,005030$0,005034$0,005028 $0,005030$28,89K$105,63K+0.01%
25-10-2026$0,005030$0,005034$0,005028 $0,005030$33,91K$105,63K+0.00%
24-10-2026$0,005028$0,005036$0,005025 $0,005034$23,07K$105,72K+0.14%
23-10-2026$0,005037$0,005043$0,005023 $0,005024$13,77K$105,50K-0.27%
22-10-2026$0,005033$0,005042$0,005030 $0,005038$20,01K$105,79K+0.09%
21-10-2026$0,005035$0,005044$0,005000 $0,005034$32,38K$105,71K-0.02%
20-10-2026$0,005036$0,005041$0,005003 $0,005035$30,56K$105,73K-0.03%
19-10-2026$0,005040$0,005044$0,005002 $0,005037$29,35K$105,77K-0.07%
18-10-2026$0,005042$0,005048$0,005038 $0,005040$17,37K$105,84K-0.04%
17-10-2026$0,005057$0,005057$0,005040 $0,005042$7,60K$105,88K-0.30%
16-10-2026$0,004976$0,005076$0,004976 $0,005059$22,77K$106,24K+1.67%
15-10-2026$0,005029$0,005148$0,004889 $0,004944$20,21K$103,82K-1.69%
14-10-2026$0,005030$0,005058$0,005025 $0,005030$3,87K—+0.00%
13-10-2026$0,005082$0,005102$0,005008 $0,005024$9,70K—-1.14%
12-10-2026$0,004785$0,005116$0,003630 $0,005076$2,21K—+6.08%
11-10-2026$0,004300$0,005218$0,003510 $0,004786$1,87K—+11.30%
10-10-2026$0,005219$0,005219$0,003920 $0,004000$1,37K—-23.36%
09-10-2026$0,004776$0,005249$0,004712 $0,004722$786,33—-1.13%
08-10-2026$0,005066$0,005250$0,004595 $0,005218$1,33K—+3.00%
07-10-2026$0,006678$0,006751$0,004595 $0,004880$12,89K—-26.92%
06-10-2026$0,006747$0,007028$0,006355 $0,006450$14,21K—-4.40%
05-10-2026$0,006846$0,006961$0,006677 $0,006748$17,46K—-1.43%
04-10-2026$0,007220$0,007247$0,006833 $0,006868$11,46K—-4.88%
03-10-2026$0,007070$0,007728$0,006723 $0,007202$13,06K—+1.87%
02-10-2026$0,007540$0,007700$0,006801 $0,007064$7,98K—-6.31%
01-10-2026$0,01013$0,01096$0,007102 $0,007595$16,09K—-25.03%
30-09-2026$0,01431$0,01436$0,009581 $0,01062$32,88K—-25.80%
29-09-2026$0,01438$0,01443$0,01425 $0,01432$26,86K—-0.41%
28-09-2026$0,01440$0,01450$0,01429 $0,01438$27,61K—-0.16%
27-09-2026$0,01439$0,01458$0,01420 $0,01440$33,57K—+0.06%
26-09-2026$0,01457$0,01469$0,01430 $0,01445$21,49K—-0.86%
25-09-2026$0,01465$0,01472$0,01448 $0,01457$26,11K—-0.51%
24-09-2026$0,01458$0,01469$0,01448 $0,01464$11,39K—+0.43%
23-09-2026$0,01462$0,01470$0,01448 $0,01461$22,61K—-0.01%
22-09-2026$0,01459$0,01462$0,01448 $0,01450$28,57K—-0.64%
21-09-2026$0,01467$0,01476$0,01442 $0,01461$26,46K—-0.42%
20-09-2026$0,01475$0,01475$0,01465 $0,01467$37,52K—-0.51%
19-09-2026$0,01460$0,01482$0,01460 $0,01475$13,56K—+1.01%
18-09-2026$0,01473$0,01481$0,01457 $0,01465$27,84K—-0.57%
17-09-2026$0,01466$0,01480$0,01460 $0,01465$38,12K—-0.02%
16-09-2026$0,01465$0,01480$0,01460 $0,01466$28,20K—+0.01%
15-09-2026$0,01463$0,01480$0,01460 $0,01465$27,98K—+0.16%
14-09-2026$0,01472$0,01480$0,01459 $0,01463$7,64K—-0.58%
13-09-2026$0,01465$0,01486$0,01459 $0,01461$12,38K—-0.28%
12-09-2026$0,01511$0,01520$0,01465 $0,01465$33,06K—-3.03%
11-09-2026$0,01532$0,01534$0,01508 $0,01511$29,45K—-1.42%
10-09-2026$0,01523$0,01540$0,01520 $0,01532$28,07K—+0.60%
09-09-2026$0,01525$0,01526$0,01520 $0,01523$27,00K—-0.10%
08-09-2026$0,01527$0,01532$0,01518 $0,01525$27,77K—-0.12%
07-09-2026$0,01532$0,01533$0,01524 $0,01527$32,51K—-0.32%
06-09-2026$0,01533$0,01533$0,01530 $0,01533$11,76K—+0.04%
05-09-2026$0,01534$0,01534$0,01530 $0,01533$27,54K—-0.08%
04-09-2026$0,01498$0,01538$0,01495 $0,01534$28,33K—+2.42%
03-09-2026$0,01499$0,01500$0,01496 $0,01498$6,34K—-0.07%
02-09-2026$0,01500$0,01502$0,01497 $0,01497$8,10K—-0.23%
01-09-2026$0,01503$0,01504$0,01499 $0,01500$27,07K—-0.19%
31-08-2026$0,01500$0,01512$0,01499 $0,01503$6,21K—+0.22%
30-08-2026$0,01500$0,01512$0,01499 $0,01499$17,11K—-0.10%
29-08-2026$0,01505$0,01511$0,01495 $0,01511$16,73K—+0.41%
28-08-2026$0,01461$0,01520$0,01454 $0,01505$26,30K—+3.00%
27-08-2026$0,01450$0,01472$0,01449 $0,01461$20,57K—+0.79%
26-08-2026$0,01452$0,01452$0,01449 $0,01450$22,83K—-0.12%
25-08-2026$0,01455$0,01456$0,01449 $0,01452$21,69K—-0.25%
24-08-2026$0,01514$0,01514$0,01453 $0,01455$24,26K—-3.85%
23-08-2026$0,01500$0,01533$0,01489 $0,01514$23,95K—+0.88%
22-08-2026$0,01522$0,01522$0,01498 $0,01500$21,05K—-1.45%
21-08-2026$0,01513$0,01514$0,01498 $0,01498$22,33K—-0.94%
20-08-2026$0,01571$0,01571$0,01477 $0,01513$23,98K—-3.71%
19-08-2026$0,01596$0,01633$0,01567 $0,01571$24,15K—-1.60%
18-08-2026$0,01602$0,01633$0,01595 $0,01596$18,65K—-0.34%
17-08-2026$0,01534$0,01627$0,01527 $0,01602$25,35K—+4.42%
16-08-2026$0,01753$0,01787$0,01201 $0,01534$18,42K—-12.51%
15-08-2026$0,01860$0,01862$0,01749 $0,01762$20,32K—-5.26%
14-08-2026$0,01866$0,01866$0,01860 $0,01860$1,53K—-0.30%
13-08-2026$0,02000$0,02003$0,01762 $0,01866$28,51K—-6.70%
12-08-2026$0,02000$0,02001$0,02000 $0,02000$1,16K—+0.00%
11-08-2026$0,02001$0,02002$0,01999 $0,02000$3,28K—-0.05%
10-08-2026$0,02049$0,02049$0,01999 $0,02001$1,53K—-2.36%
09-08-2026$0,02050$0,02050$0,02048 $0,02049$2,10K—-0.03%
08-08-2026$0,02049$0,02050$0,02048 $0,02049$2,75K—+0.01%
07-08-2026$0,02035$0,02086$0,02031 $0,02050$8,54K—+0.72%
06-08-2026$0,02032$0,02035$0,02031 $0,02033$11,44K—+0.04%
05-08-2026$0,02035$0,02035$0,02031 $0,02033$13,99K—-0.08%
04-08-2026$0,02035$0,02035$0,02033 $0,02034$2,72K—-0.01%
03-08-2026$0,02034$0,02035$0,02034 $0,02035$1,82K—+0.02%
02-08-2026$0,02041$0,02043$0,02033 $0,02034$4,96K—-0.33%
01-08-2026$0,02042$0,02044$0,02040 $0,02040$24,79K—-0.11%
31-07-2026$0,02054$0,02054$0,02042 $0,02042$24,06K—-0.57%
30-07-2026$0,02064$0,02064$0,02051 $0,02054$25,30K—-0.48%
29-07-2026$0,02051$0,02065$0,02045 $0,02064$25,05K—+0.63%
28-07-2026$0,02050$0,02052$0,02045 $0,02051$20,00K—+0.03%
27-07-2026$0,02058$0,02059$0,02047 $0,02050$33,28K—-0.36%
26-07-2026$0,02051$0,02065$0,02050 $0,02058$23,09K—+0.35%
25-07-2026$0,02053$0,02053$0,02050 $0,02051$13,49K—-0.12%
24-07-2026$0,02055$0,02056$0,02052 $0,02052$7,39K—-0.18%
23-07-2026$0,02054$0,02056$0,02052 $0,02055$7,96K—+0.06%
22-07-2026$0,02054$0,02056$0,02052 $0,02052$6,75K—-0.10%
21-07-2026$0,02055$0,02056$0,02052 $0,02054$21,14K—-0.04%
20-07-2026$0,02066$0,02067$0,02052 $0,02055$28,26K—-0.53%
19-07-2026$0,02068$0,02069$0,02064 $0,02066$22,68K—-0.09%
18-07-2026$0,02067$0,02069$0,02067 $0,02068$30,69K—+0.03%
17-07-2026$0,02056$0,02069$0,02052 $0,02067$35,43K—+0.55%
16-07-2026$0,02040$0,02058$0,02040 $0,02056$19,61K—+0.76%
15-07-2026$0,02040$0,02041$0,02040 $0,02040$4,61K—-0.02%
14-07-2026$0,02041$0,02041$0,02040 $0,02040$3,57K—-0.00%
13-07-2026$0,02040$0,02041$0,02040 $0,02040$9,21K—+0.00%
12-07-2026$0,02040$0,02041$0,02040 $0,02040$9,72K—+0.01%
11-07-2026$0,02041$0,02041$0,02040 $0,02040$10,29K—-0.04%
10-07-2026$0,02039$0,02048$0,02038 $0,02041$9,73K—+0.09%
09-07-2026$0,02041$0,02042$0,02039 $0,02039$8,92K—-0.10%
08-07-2026$0,02041$0,02045$0,02041 $0,02042$1,24K—+0.08%
07-07-2026$0,02031$0,02041$0,02031 $0,02040$3,64K—+0.44%
06-07-2026$0,02031$0,02033$0,02030 $0,02032$7,64K—+0.08%
05-07-2026$0,02031$0,02033$0,02026 $0,02029$10,61K—-0.05%
04-07-2026$0,02031$0,02033$0,02024 $0,02030$7,87K—-0.08%
03-07-2026$0,02024$0,02055$0,02014 $0,02031$29,54K—+0.38%
02-07-2026$0,02031$0,02037$0,02023 $0,02024$32,15K—-0.36%
01-07-2026$0,02026$0,02046$0,02023 $0,02028$12,95K—+0.11%
30-06-2026$0,02026$0,02027$0,02025 $0,02025$465,15—-0.03%
29-06-2026$0,02033$0,02033$0,02023 $0,02023$5,04K—-0.47%
28-06-2026$0,02034$0,02036$0,02032 $0,02033$4,86K—-0.06%
27-06-2026$0,02033$0,02037$0,02030 $0,02030$13,40K—-0.11%
26-06-2026$0,02033$0,02037$0,02029 $0,02033$26,98K—-0.00%
25-06-2026$0,02039$0,02046$0,02023 $0,02033$33,38K—-0.30%
24-06-2026$0,02037$0,02040$0,02036 $0,02039$32,57K—+0.11%
23-06-2026$0,02070$0,02073$0,02035 $0,02037$33,67K—-1.62%
22-06-2026$0,02069$0,02073$0,02069 $0,02070$24,11K—+0.07%
21-06-2026$0,02071$0,02073$0,02068 $0,02069$30,27K—-0.09%
20-06-2026$0,02071$0,02073$0,02070 $0,02071$29,29K—-0.02%
19-06-2026$0,02075$0,02076$0,02070 $0,02071$26,62K—-0.21%
18-06-2026$0,02073$0,02081$0,02072 $0,02075$28,51K—+0.13%
17-06-2026$0,02080$0,02082$0,02072 $0,02073$32,07K—-0.36%
16-06-2026$0,02083$0,02085$0,02078 $0,02080$4,92K—-0.14%
15-06-2026$0,02087$0,02090$0,02072 $0,02078$18,54K—-0.43%
14-06-2026$0,02053$0,02090$0,02052 $0,02087$12,29K—+1.65%
13-06-2026$0,02053$0,02054$0,02052 $0,02053$4,50K—+0.00%
12-06-2026$0,02056$0,02056$0,02052 $0,02053$5,24K—-0.13%
11-06-2026$0,02054$0,02056$0,02052 $0,02056$15,48K—+0.08%
10-06-2026$0,02098$0,02100$0,02053 $0,02054$30,02K—-2.09%
09-06-2026$0,02098$0,02102$0,02097 $0,02098$28,37K—-0.03%
08-06-2026$0,02100$0,02103$0,02097 $0,02098$32,96K—-0.07%
07-06-2026$0,02074$0,02102$0,02063 $0,02100$26,22K—+1.27%
06-06-2026$0,02083$0,02084$0,02073 $0,02074$30,24K—-0.44%
05-06-2026$0,02208$0,02212$0,02079 $0,02083$29,59K—-5.69%
04-06-2026$0,02212$0,02216$0,02200 $0,02208$12,28K—-0.16%
03-06-2026$0,02212$0,02216$0,02212 $0,02212$26,89K—-0.00%
02-06-2026$0,02213$0,02216$0,02212 $0,02212$30,81K—-0.05%
01-06-2026$0,02232$0,02232$0,02207 $0,02213$25,81K—-0.83%
31-05-2026$0,02240$0,02240$0,02233 $0,02233$52,63—-0.28%
30-05-2026$0,02240$0,02240$0,02240 $0,02240$35,41—-0.02%
29-05-2026$0,02241$0,02247$0,02240 $0,02241$22,35K—+0.03%
28-05-2026$0,02273$0,02273$0,02240 $0,02241$29,23K—-1.42%
27-05-2026$0,02313$0,02339$0,02270 $0,02273$14,10K—-1.76%
26-05-2026$0,02340$0,02340$0,02302 $0,02309$13,65K—-1.32%
25-05-2026$0,02342$0,02343$0,02342 $0,02343$20,14—+0.04%
24-05-2026$0,02383$0,02387$0,02340 $0,02342$647,73—-1.75%
23-05-2026$0,02349$0,02397$0,02235 $0,02384$10,08K—+1.50%
22-05-2026$0,02349$0,02355$0,02342 $0,02352$18,67K—+0.12%
21-05-2026$0,02329$0,02360$0,02322 $0,02346$18,21K—+0.72%
20-05-2026$0,02327$0,02329$0,02324 $0,02329$7,92K—+0.09%
19-05-2026$0,02331$0,02336$0,02324 $0,02326$18,91K—-0.20%
18-05-2026$0,02330$0,02333$0,02322 $0,02326$30,66K—-0.16%
17-05-2026$0,02326$0,02337$0,02322 $0,02330$30,28K—+0.19%
16-05-2026$0,02332$0,02332$0,02325 $0,02326$31,50K—-0.27%
15-05-2026$0,02330$0,02332$0,02323 $0,02332$30,55K—+0.09%
14-05-2026$0,02326$0,02330$0,02325 $0,02330$13,32K—+0.15%
13-05-2026$0,02329$0,02335$0,02323 $0,02326$31,84K—-0.10%
12-05-2026$0,02328$0,02329$0,02326 $0,02329$406,05—+0.02%
11-05-2026$0,02329$0,02329$0,02328 $0,02328$517,88—-0.03%
10-05-2026$0,02328$0,02329$0,02324 $0,02329$912,53—+0.03%
09-05-2026$0,02328$0,02329$0,02323 $0,02326$23,34K—-0.07%
08-05-2026$0,02234$0,02331$0,02232 $0,02328$11,85K—+4.20%
07-05-2026$0,02469$0,02469$0,02229 $0,02229$1,74K—-9.71%
06-05-2026$0,02710$0,02714$0,02473 $0,02482$2,20K—-8.41%
05-05-2026$0,02714$0,02716$0,02710 $0,02715$11,14K—+0.05%
04-05-2026$0,02713$0,02716$0,02710 $0,02714$12,33K—+0.03%
03-05-2026$0,02716$0,02718$0,02710 $0,02713$21,12K—-0.10%
02-05-2026$0,02716$0,02720$0,02710 $0,02716$20,52K—+0.01%
01-05-2026$0,02715$0,02717$0,02712 $0,02716$22,18K—+0.01%
30-04-2026$0,02715$0,02718$0,02710 $0,02715$23,49K—+0.00%
29-04-2026$0,02716$0,02717$0,02710 $0,02715$16,00K—-0.03%
28-04-2026$0,02717$0,02720$0,02712 $0,02716$21,37K—-0.02%
27-04-2026$0,02712$0,02719$0,02712 $0,02717$21,43K—+0.16%
26-04-2026$0,02718$0,02718$0,02711 $0,02712$21,28K—-0.20%
25-04-2026$0,02714$0,02720$0,02712 $0,02718$23,25K—+0.16%
24-04-2026$0,02783$0,02785$0,02713 $0,02714$22,94K—-2.50%
23-04-2026$0,02781$0,02784$0,02778 $0,02783$24,06K—+0.08%
22-04-2026$0,02692$0,02787$0,02690 $0,02781$21,83K—+3.29%
21-04-2026$0,02693$0,02693$0,02688 $0,02692$24,02K—-0.02%
20-04-2026$0,02694$0,02697$0,02688 $0,02693$22,20K—-0.04%
19-04-2026$0,02696$0,02697$0,02694 $0,02694$24,61K—-0.08%
18-04-2026$0,02697$0,02697$0,02693 $0,02696$22,24K—-0.01%
17-04-2026$0,02696$0,02697$0,02691 $0,02697$28,11K—+0.02%
16-04-2026$0,02698$0,02700$0,02688 $0,02696$34,30K—-0.06%
15-04-2026$0,02700$0,02704$0,02690 $0,02698$31,21K—-0.10%
14-04-2026$0,02728$0,02734$0,02696 $0,02700$24,25K—-1.02%
13-04-2026$0,02718$0,02744$0,02718 $0,02728$1,32K—+0.38%
12-04-2026$0,02731$0,02731$0,02711 $0,02718$2,74K—-0.46%
11-04-2026$0,02747$0,02751$0,02730 $0,02730$3,65K—-0.60%
10-04-2026$0,02849$0,02851$0,02747 $0,02747$16,52K—-3.59%
09-04-2026$0,02849$0,02851$0,02847 $0,02848$38,45K—-0.01%
08-04-2026$0,02848$0,02853$0,02847 $0,02849$39,99K—+0.04%
07-04-2026$0,02827$0,02855$0,02826 $0,02853$7,89K—+0.94%
06-04-2026$0,02829$0,02830$0,02826 $0,02828$27,49K—-0.02%
05-04-2026$0,02830$0,02834$0,02826 $0,02829$9,67K—-0.03%
04-04-2026$0,02780$0,02836$0,02778 $0,02834$30,27K—+1.96%
03-04-2026$0,02779$0,02780$0,02778 $0,02780$21,64K—+0.03%
02-04-2026$0,02778$0,02780$0,02778 $0,02778$16,69K—-0.02%
01-04-2026$0,02778$0,02780$0,02778 $0,02778$34,67K—-0.02%
31-03-2026$0,02778$0,02780$0,02771 $0,02778$22,87K—-0.01%
30-03-2026$0,02776$0,02780$0,02771 $0,02778$40,53K—+0.09%
29-03-2026$0,02772$0,02777$0,02772 $0,02772$27,63K—-0.01%
28-03-2026$0,02747$0,02780$0,02742 $0,02772$43,25K—+0.90%
27-03-2026$0,02746$0,02747$0,02742 $0,02742$25,09K—-0.17%
26-03-2026$0,02746$0,02752$0,02740 $0,02747$39,72K—+0.06%
25-03-2026$0,02791$0,02793$0,02740 $0,02749$45,00K—-1.52%
24-03-2026$0,02794$0,02799$0,02780 $0,02787$46,27K—-0.23%
23-03-2026$0,02750$0,02799$0,02748 $0,02790$58,32K—+1.45%
22-03-2026$0,02751$0,02771$0,02748 $0,02750$58,03K—-0.04%
21-03-2026$0,02754$0,02757$0,02751 $0,02757$19,68K—+0.09%
20-03-2026$0,02771$0,02771$0,02751 $0,02757$54,16K—-0.52%
19-03-2026$0,02674$0,02771$0,02669 $0,02771$61,30K—+3.65%
18-03-2026$0,02673$0,02675$0,02669 $0,02675$9,66K—+0.07%
17-03-2026$0,02671$0,02680$0,02667 $0,02675$12,43K—+0.13%
16-03-2026$0,02620$0,02681$0,02618 $0,02671$36,89K—+1.94%
15-03-2026$0,02622$0,02623$0,02618 $0,02623$28,74K—+0.03%
14-03-2026$0,02619$0,02623$0,02618 $0,02623$34,41K—+0.12%
13-03-2026$0,02622$0,02623$0,02618 $0,02619$15,49K—-0.10%
12-03-2026$0,02619$0,02623$0,02618 $0,02622$39,99K—+0.12%
11-03-2026$0,02632$0,02633$0,02618 $0,02621$24,11K—-0.42%
10-03-2026$0,02630$0,02633$0,02628 $0,02631$58,01K—+0.01%
09-03-2026$0,02632$0,02633$0,02628 $0,02630$54,13K—-0.08%
08-03-2026$0,02632$0,02633$0,02628 $0,02633$54,50K—+0.05%
07-03-2026$0,02631$0,02636$0,02628 $0,02628$57,93K—-0.11%
06-03-2026$0,02663$0,02666$0,02630 $0,02636$56,80K—-1.03%
05-03-2026$0,02622$0,02666$0,02622 $0,02663$57,68K—+1.55%
04-03-2026$0,02642$0,02646$0,02622 $0,02624$58,34K—-0.68%
03-03-2026$0,02665$0,02665$0,02639 $0,02642$60,53K—-0.84%
02-03-2026$0,02708$0,02709$0,02660 $0,02664$57,39K—-1.62%
01-03-2026$0,02707$0,02717$0,02696 $0,02708$57,39K—+0.02%
28-02-2026$0,02702$0,02717$0,02698 $0,02706$58,47K—+0.15%
27-02-2026$0,02702$0,02710$0,02698 $0,02705$61,44K—+0.12%
26-02-2026$0,02710$0,02715$0,02699 $0,02702$48,81K—-0.28%
25-02-2026$0,02622$0,02713$0,02618 $0,02710$50,98K—+3.34%
24-02-2026$0,02615$0,02625$0,02610 $0,02622$48,89K—+0.26%
23-02-2026$0,02633$0,02633$0,02605 $0,02615$44,52K—-0.65%
22-02-2026$0,02630$0,02642$0,02625 $0,02633$11,18K—+0.10%
21-02-2026$0,02625$0,02630$0,02625 $0,02630$8,85K—+0.20%
20-02-2026$0,02627$0,02633$0,02625 $0,02630$11,75K—+0.11%
19-02-2026$0,02609$0,02637$0,02596 $0,02632$22,64K—+0.89%
18-02-2026$0,02646$0,02656$0,02599 $0,02609$36,64K—-1.40%
17-02-2026$0,02652$0,02656$0,02642 $0,02648$38,46K—-0.14%
16-02-2026$0,02706$0,02710$0,02640 $0,02647$40,11K—-2.18%
15-02-2026$0,02760$0,02773$0,02700 $0,02706$41,36K—-1.94%
14-02-2026$0,02854$0,02860$0,02759 $0,02760$47,65K—-3.30%
13-02-2026$0,02892$0,02894$0,02849 $0,02854$39,17K—-1.32%
12-02-2026$0,02890$0,02894$0,02880 $0,02892$38,83K—+0.07%
11-02-2026$0,02885$0,02894$0,02880 $0,02890$40,79K—+0.18%
10-02-2026$0,02914$0,02923$0,02880 $0,02881$39,08K—-1.11%
09-02-2026$0,03037$0,03043$0,02908 $0,02908$18,79K—-4.22%
08-02-2026$0,03060$0,03088$0,03030 $0,03044$8,44K—-0.51%
07-02-2026$0,03061$0,03061$0,03059 $0,03060$16,76K—-0.02%
06-02-2026$0,03059$0,03061$0,03059 $0,03061$17,06K—+0.05%
05-02-2026$0,03204$0,03210$0,03059 $0,03059$17,79K—-4.50%
04-02-2026$0,03209$0,03210$0,03188 $0,03204$25,61K—-0.17%
03-02-2026$0,03206$0,03212$0,03199 $0,03204$28,46K—-0.07%
02-02-2026$0,03212$0,03212$0,03206 $0,03209$35,59K—-0.10%
01-02-2026$0,03214$0,03221$0,03205 $0,03212$33,12K—-0.06%
31-01-2026$0,03227$0,03250$0,03214 $0,03221$32,86K—-0.21%
30-01-2026$0,03300$0,03300$0,03205 $0,03229$31,37K—-2.15%
29-01-2026$0,03291$0,03334$0,03278 $0,03300$13,74K—+0.28%
28-01-2026$0,03288$0,03293$0,03282 $0,03288$34,54K—-0.00%
27-01-2026$0,03256$0,03323$0,03234 $0,03288$41,32K—+0.99%
26-01-2026$0,03258$0,03259$0,03252 $0,03256$43,25K—-0.09%
25-01-2026$0,03248$0,03263$0,03248 $0,03258$46,91K—+0.32%
24-01-2026$0,03221$0,03268$0,03215 $0,03262$42,89K—+1.29%
23-01-2026$0,03179$0,03239$0,03137 $0,03221$36,01K—+1.31%
22-01-2026$0,03258$0,03258$0,03151 $0,03175$42,45K—-2.57%
21-01-2026$0,03254$0,03258$0,03252 $0,03258$25,23K—+0.12%
20-01-2026$0,03254$0,03259$0,03251 $0,03254$42,29K—+0.01%
19-01-2026$0,03255$0,03259$0,03251 $0,03254$39,50K—-0.04%
18-01-2026$0,03259$0,03262$0,03251 $0,03257$32,80K—-0.05%
17-01-2026$0,03259$0,03266$0,03259 $0,03262$12,17K—+0.10%
16-01-2026$0,03229$0,03303$0,03222 $0,03259$29,50K—+0.93%
15-01-2026$0,03089$0,03239$0,03089 $0,03227$27,92K—+4.44%
14-01-2026$0,03149$0,03155$0,03089 $0,03096$22,64K—-1.69%
13-01-2026$0,03156$0,03156$0,03149 $0,03155$12,76K—-0.04%
12-01-2026$0,02967$0,03180$0,02967 $0,03156$34,40K—+6.38%
11-01-2026$0,02909$0,03119$0,02909 $0,02967$16,03K—+1.97%
10-01-2026$0,02909$0,02914$0,02909 $0,02909$12,10K—+0.00%
09-01-2026$0,02908$0,02955$0,02899 $0,02909$23,66K—+0.05%
08-01-2026$0,02937$0,02955$0,02905 $0,02914$24,98K—-0.77%
07-01-2026$0,03031$0,03031$0,02905 $0,02937$34,05K—-3.12%
06-01-2026$0,02965$0,03114$0,02899 $0,03025$16,43K—+2.03%
05-01-2026$0,03727$0,04138$0,02650 $0,02965$36,62K—-20.46%
04-01-2026$0,03859$0,03859$0,03723 $0,03727$27,79K—-3.40%
03-01-2026$0,03884$0,03908$0,03813 $0,03851$38,60K—-0.85%
02-01-2026$0,03960$0,03960$0,03882 $0,03884$25,57K—-1.93%
01-01-2026$0,04015$0,04018$0,03942 $0,03960$12,16K—-1.36%
31-12-2025$0,04101$0,04103$0,04015 $0,04015$15,77K—-2.09%
30-12-2025$0,05009$0,05016$0,04033 $0,04101$52,72K—-18.14%
29-12-2025$0,05351$0,05373$0,05000 $0,05016$57,57K—-6.26%
28-12-2025$0,05495$0,05499$0,05346 $0,05357$61,91K—-2.53%
27-12-2025$0,05510$0,05517$0,05492 $0,05495$60,20K—-0.26%
26-12-2025$0,05595$0,05597$0,05152 $0,05510$46,96K—-1.53%
25-12-2025$0,05603$0,05610$0,05595 $0,05597$46,30K—-0.10%
24-12-2025$0,05604$0,05610$0,05599 $0,05603$62,69K—-0.03%
23-12-2025$0,05602$0,05610$0,05599 $0,05604$62,06K—+0.04%
22-12-2025$0,05602$0,05610$0,05599 $0,05602$42,99K—-0.01%
21-12-2025$0,05602$0,05602$0,05599 $0,05602$11,26K—+0.00%
20-12-2025$0,05599$0,05610$0,05599 $0,05602$11,65K—+0.06%
19-12-2025$0,05607$0,05611$0,05595 $0,05599$11,72K—-0.14%
18-12-2025$0,05615$0,05615$0,05603 $0,05611$12,31K—-0.07%
17-12-2025$0,05623$0,05623$0,05595 $0,05615$29,52K—-0.15%
16-12-2025$0,05543$0,05658$0,05527 $0,05615$36,64K—+1.29%
15-12-2025$0,05583$0,05658$0,05527 $0,05543$39,66K—-0.72%
14-12-2025$0,05646$0,05658$0,05546 $0,05583$20,81K—-1.11%
13-12-2025$0,05656$0,05662$0,05645 $0,05658$47,61K—+0.04%
12-12-2025$0,05673$0,05673$0,05645 $0,05656$64,94K—-0.31%
11-12-2025$0,05666$0,05675$0,05662 $0,05663$65,90K—-0.05%
10-12-2025$0,05669$0,05680$0,05662 $0,05666$65,33K—-0.06%
09-12-2025$0,05674$0,05685$0,05668 $0,05669$54,03K—-0.08%
08-12-2025$0,05742$0,05757$0,05668 $0,05674$32,38K—-1.19%
07-12-2025$0,05747$0,05757$0,05738 $0,05742$63,63K—-0.09%
06-12-2025$0,05751$0,05757$0,05738 $0,05745$69,43K—-0.09%
05-12-2025$0,05769$0,05774$0,05738 $0,05753$69,96K—-0.27%
04-12-2025$0,05773$0,05782$0,05767 $0,05769$37,76K—-0.06%
03-12-2025$0,05789$0,05797$0,05771 $0,05782$22,00K—-0.13%
02-12-2025$0,05798$0,05807$0,05786 $0,05789$23,33K—-0.15%
01-12-2025$0,05830$0,05831$0,05798 $0,05801$20,12K—-0.50%
30-11-2025$0,05854$0,05854$0,05829 $0,05830$21,36K—-0.40%
29-11-2025$0,05848$0,05859$0,05845 $0,05850$25,90K—+0.03%
28-11-2025$0,05835$0,05852$0,05829 $0,05848$29,98K—+0.22%
27-11-2025$0,05849$0,05849$0,05829 $0,05829$20,79K—-0.34%
26-11-2025$0,05922$0,05922$0,05838 $0,05839$15,86K—-1.41%
25-11-2025$0,05930$0,05933$0,05907 $0,05922$14,31K—-0.13%
24-11-2025$0,05964$0,05964$0,05925 $0,05930$17,08K—-0.58%
23-11-2025$0,05964$0,05964$0,05945 $0,05958$20,34K—-0.10%
22-11-2025$0,05948$0,05983$0,05942 $0,05964$16,26K—+0.26%
21-11-2025$0,05951$0,05958$0,05939 $0,05948$18,29K—-0.05%
20-11-2025$0,05939$0,05964$0,05939 $0,05954$19,12K—+0.26%
19-11-2025$0,05923$0,05952$0,05918 $0,05941$18,44K—+0.31%
18-11-2025$0,06012$0,06012$0,05918 $0,05927$13,64K—-1.42%
17-11-2025$0,05979$0,06022$0,05973 $0,06012$18,74K—+0.56%
16-11-2025$0,06001$0,06001$0,05973 $0,05979$22,31K—-0.36%
15-11-2025$0,06015$0,06022$0,05996 $0,06000$21,11K—-0.26%
14-11-2025$0,05952$0,06022$0,05952 $0,06015$14,05K—+1.06%
13-11-2025$0,06017$0,06019$0,05936 $0,05968$17,21K—-0.83%
12-11-2025$0,06024$0,06049$0,06009 $0,06017$17,12K—-0.11%
11-11-2025$0,06044$0,06044$0,06009 $0,06022$17,20K—-0.37%
10-11-2025$0,05175$0,06044$0,05167 $0,06044$16,98K—+16.80%
09-11-2025$0,05107$0,05175$0,05107 $0,05175$15,86K—+1.33%
08-11-2025$0,06234$0,09999$0,04278 $0,05128$347,26K—-17.74%
07-11-2025$0,06249$0,06258$0,06224 $0,06245$45,32K—-0.06%
06-11-2025$0,06404$0,06404$0,05949 $0,06258$52,92K—-2.27%
05-11-2025$0,06345$0,06447$0,06318 $0,06404$26,44K—+0.92%
04-11-2025$0,06313$0,06379$0,06313 $0,06332$31,22K—+0.30%

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

Alle secties