CoinXview PortfelApp
PL
Coin: 1264Giełdy: 22Kapitalizacja: $2,76T +2,70%Wol. 24h: $35,09BDominacja: BTC 58,6% ETH 10,7%Gas ETH: 0,06 gweiStrach i chciwość: 61/100

Historia cen Acala (ACA)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie ACA. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu ACA

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-36%-88%+2,3%-14%+11%-11%-52%+36%-17%-21%-7,8%—-97%
2025-29%-39%-21%-8,6%-19%-6,6%+8,6%+7,0%-18%-28%-28%-20%-91%
2024-21%+44%+60%-42%-3,5%-32%-6,5%-12%+12%-15%+85%+1,8%+3%
2023+16%-1,8%-22%-13%-44%+4,7%+32%-39%+18%+16%+11%+60%-11%
2022—-14%+13%-32%-57%-46%+23%-34%-2,4%-13%-28%-0,4%-92%
Średnia miesięczna-18%-20%+6,3%-22%-22%-18%+1,0%-8,1%-1,5%-12%+10%+10%
Lata wzrostowe1/41/53/50/51/51/53/52/52/51/52/42/4

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenKapitalizacjaZmiana
04.11.2026$0,0002677$0,0002713$0,0002414 $0,0002454$2,78K$286,30K-8.33%
03.11.2026$0,0002485$0,0003579$0,0002462 $0,0002696$16,69K$314,53K+8.49%
02.11.2026$0,0002570$0,0002617$0,0002020 $0,0002512$5,72K—-2.26%
01.11.2026$0,0002661$0,0002664$0,0002484 $0,0002570$1,76K—-3.42%
31.10.2026$0,0002570$0,0002663$0,0002505 $0,0002662$1,42K—+3.58%
30.10.2026$0,0002640$0,0002921$0,0002512 $0,0002589$4,63K—-1.93%
29.10.2026$0,0002625$0,0002703$0,0002555 $0,0002664$1,22K—+1.49%
28.10.2026$0,0002619$0,0002680$0,0002545 $0,0002610$2,44K—-0.34%
27.10.2026$0,0002773$0,0002820$0,0002505 $0,0002620$4,07K—-5.52%
26.10.2026$0,0002956$0,0003002$0,0002719 $0,0002780$2,12K—-5.95%
25.10.2026$0,0002922$0,0002977$0,0002822 $0,0002925$1,94K—+0.10%
24.10.2026$0,0002832$0,0002947$0,0002771 $0,0002918$1,87K—+3.04%
23.10.2026$0,0002834$0,0002901$0,0002797 $0,0002832$885,90—-0.07%
22.10.2026$0,0002966$0,0002995$0,0002797 $0,0002838$2,03K—-4.32%
21.10.2026$0,0002974$0,0003150$0,0002530 $0,0002932$5,30K—-1.41%
20.10.2026$0,0003168$0,0003168$0,0002858 $0,0002974$2,28K—-6.12%
19.10.2026$0,0003119$0,0003190$0,0002767 $0,0003168$6,19K—+1.57%
18.10.2026$0,0003208$0,0003396$0,0003029 $0,0003138$4,49K—-2.18%
17.10.2026$0,0003091$0,0003273$0,0002990 $0,0003233$4,01K—+4.59%
16.10.2026$0,0003086$0,0003189$0,0002999 $0,0003068$2,38K$357,93K-0.58%
15.10.2026$0,0003072$0,0003273$0,0003063 $0,0003103$3,59K$362,02K+1.01%
14.10.2026$0,0003311$0,0003699$0,0002909 $0,0003075$12,57K$358,75K-7.13%
13.10.2026$0,0002977$0,0003674$0,0002672 $0,0003311$11,95K$386,28K+11.22%
12.10.2026$0,0003125$0,0003322$0,0002964 $0,0003003$4,20K$350,35K-3.90%
11.10.2026$0,0003212$0,0003284$0,0003027 $0,0003129$3,61K$365,05K-2.58%
10.10.2026$0,0003412$0,0003424$0,0002502 $0,0003226$17,77K$376,37K-5.45%
09.10.2026$0,0003301$0,0003503$0,0003285 $0,0003410$5,10K$397,83K+3.30%
08.10.2026$0,0003527$0,0003805$0,0003000 $0,0003299$18,50K$384,88K-6.46%
07.10.2026$0,0003326$0,0004490$0,0003200 $0,0003474$40,14K$405,30K+4.45%
06.10.2026$0,0003387$0,0003583$0,0003235 $0,0003312$5,16K$386,40K-2.21%
05.10.2026$0,0003389$0,0003555$0,0003238 $0,0003364$6,52K—-0.74%
04.10.2026$0,0003362$0,0003506$0,0003261 $0,0003357$2,32K—-0.15%
03.10.2026$0,0003349$0,0003448$0,0003265 $0,0003310$3,97K$386,17K-1.16%
02.10.2026$0,0003382$0,0003515$0,0003321 $0,0003325$8,47K$387,92K-1.69%
01.10.2026$0,0003360$0,0003514$0,0003249 $0,0003438$9,02K—+2.32%
30.09.2026$0,0003429$0,0003606$0,0003236 $0,0003373$15,05K—-1.63%
29.09.2026$0,0003877$0,0004115$0,0003211 $0,0003396$36,42K—-12.41%
28.09.2026$0,0004096$0,0004178$0,0003814 $0,0003894$2,65K—-4.93%
27.09.2026$0,0003989$0,0004231$0,0003972 $0,0004137$5,20K—+3.71%
26.09.2026$0,0003964$0,0004069$0,0003934 $0,0004023$1,51K—+1.49%
25.09.2026$0,0004057$0,0004200$0,0003890 $0,0003958$4,88K—-2.44%
24.09.2026$0,0003907$0,0004200$0,0003884 $0,0004106$5,87K—+5.09%
23.09.2026$0,0003932$0,0004053$0,0003816 $0,0003935$5,31K—+0.08%
22.09.2026$0,0004073$0,0004119$0,0003791 $0,0003951$4,87K—-3.00%
21.09.2026$0,0003855$0,0004170$0,0003830 $0,0004080$5,90K—+5.84%
20.09.2026$0,0003894$0,0004093$0,0003616 $0,0003822$5,04K—-1.85%
19.09.2026$0,0004020$0,0004094$0,0003785 $0,0003875$4,15K—-3.61%
18.09.2026$0,0004044$0,0004223$0,0003651 $0,0004058$11,98K—+0.35%
17.09.2026$0,0003575$0,0004969$0,0003499 $0,0004076$23,05K—+14.01%
16.09.2026$0,0003749$0,0003858$0,0003338 $0,0003625$7,71K—-3.31%
15.09.2026$0,0003815$0,0003907$0,0003730 $0,0003749$3,01K—-1.73%
14.09.2026$0,0003771$0,0003913$0,0003640 $0,0003834$6,19K—+1.67%
13.09.2026$0,0003901$0,0004054$0,0003659 $0,0003726$5,51K—-4.49%
12.09.2026$0,0003968$0,0004334$0,0003808 $0,0003897$11,88K—-1.79%
11.09.2026$0,0003923$0,0004126$0,0003615 $0,0003939$16,82K—+0.41%
10.09.2026$0,0004466$0,0005472$0,0003753 $0,0003954$90,14K—-11.46%
09.09.2026$0,0003595$0,0006307$0,0003454 $0,0004471$85,16K—+24.37%
08.09.2026$0,0003624$0,0003739$0,0003530 $0,0003593$4,99K—-0.86%
07.09.2026$0,0003638$0,0003831$0,0003534 $0,0003605$6,55K—-0.91%
06.09.2026$0,0003703$0,0003947$0,0003449 $0,0003640$7,82K—-1.70%
05.09.2026$0,0003735$0,0003888$0,0003300 $0,0003743$7,07K—+0.21%
04.09.2026$0,0003734$0,0003956$0,0003274 $0,0003771$15,50K—+0.99%
03.09.2026$0,0003547$0,0003936$0,0003200 $0,0003769$19,60K—+6.26%
02.09.2026$0,0003819$0,0004095$0,0003450 $0,0003553$19,02K—-6.97%
01.09.2026$0,0004074$0,0004683$0,0003270 $0,0003819$74,19K—-6.26%
31.08.2026$0,0004502$0,0004565$0,0003738 $0,0004107$19,84K—-8.77%
30.08.2026$0,0004627$0,0004732$0,0004462 $0,0004507$5,76K—-2.59%
29.08.2026$0,0004637$0,0004721$0,0004516 $0,0004606$4,53K—-0.67%
28.08.2026$0,0004702$0,0004777$0,0004437 $0,0004567$9,82K—-2.87%
27.08.2026$0,0004653$0,0005397$0,0004473 $0,0004702$34,99K—+1.05%
26.08.2026$0,0004962$0,0005064$0,0004460 $0,0004640$20,79K—-6.49%
25.08.2026$0,0004767$0,0005388$0,0004429 $0,0004986$33,71K—+4.59%
24.08.2026$0,0004976$0,0005252$0,0004522 $0,0004777$24,21K—-4.00%
23.08.2026$0,0005037$0,0005182$0,0004577 $0,0004977$28,91K—-1.19%
22.08.2026$0,0006095$0,0006146$0,0004659 $0,0005016$86,54K—-17.70%
21.08.2026$0,0004427$0,0006801$0,0004287 $0,0006095$51,12K—+37.68%
20.08.2026$0,0004355$0,0004544$0,0004005 $0,0004342$15,98K—-0.30%
19.08.2026$0,0004470$0,0004575$0,0004200 $0,0004366$19,33K—-2.33%
18.08.2026$0,0004134$0,0005484$0,0004133 $0,0004544$44,87K—+9.92%
17.08.2026$0,0004603$0,0004704$0,0004100 $0,0004133$30,56K—-10.21%
16.08.2026$0,0004316$0,0006616$0,0004043 $0,0004603$176,14K—+6.65%
15.08.2026$0,0003340$0,0005190$0,0003139 $0,0004299$59,07K—+28.71%
14.08.2026$0,0004789$0,0004858$0,0003195 $0,0003313$43,64K—-30.82%
13.08.2026$0,0005096$0,0005276$0,0004000 $0,0004804$38,82K—-5.73%
12.08.2026$0,0005115$0,0007000$0,0004653 $0,0005095$110,16K—-0.39%
11.08.2026$0,0006098$0,0009044$0,0004156 $0,0005152$230,80K—-15.51%
10.08.2026$0,0003125$0,0009722$0,0003100 $0,0006099$532,59K—+95.17%
09.08.2026$0,0003011$0,0003274$0,0002883 $0,0003125$12,22K—+3.79%
08.08.2026$0,0002920$0,0003100$0,0002857 $0,0002994$7,13K—+2.53%
07.08.2026$0,0002909$0,0003210$0,0002808 $0,0003011$27,22K—+3.51%
06.08.2026$0,0002963$0,0003099$0,0002669 $0,0002908$30,81K—-1.86%
05.08.2026$0,0003009$0,0003173$0,0002816 $0,0002967$26,48K—-1.40%
04.08.2026$0,0003102$0,0003299$0,0002875 $0,0003010$31,81K—-2.97%
03.08.2026$0,0003061$0,0003540$0,0002823 $0,0003072$31,46K—+0.36%
02.08.2026$0,0003121$0,0003600$0,0002811 $0,0003065$27,94K—-1.79%
01.08.2026$0,0003020$0,0004054$0,0002759 $0,0003176$35,43K—+5.17%
31.07.2026$0,0003044$0,0003349$0,0002707 $0,0002997$10,47K—-1.54%
30.07.2026$0,0002913$0,0003356$0,0002842 $0,0003015$11,82K—+3.50%
29.07.2026$0,0003672$0,0003723$0,0002657 $0,0002942$18,23K—-19.88%
28.07.2026$0,0003496$0,0003852$0,0003188 $0,0003673$26,62K—+5.06%
27.07.2026$0,0003378$0,0005034$0,0003108 $0,0003503$154,40K—+3.70%
26.07.2026$0,0002773$0,0004697$0,0002658 $0,0003380$100,68K—+21.89%
25.07.2026$0,0002732$0,0002833$0,0002666 $0,0002766$3,54K—+1.24%
24.07.2026$0,0002854$0,0002917$0,0002626 $0,0002738$5,23K—-4.06%
23.07.2026$0,0002881$0,0002934$0,0002616 $0,0002876$7,46K—-0.17%
22.07.2026$0,0002867$0,0002994$0,0002768 $0,0002870$4,57K—+0.10%
21.07.2026$0,0002953$0,0003091$0,0002860 $0,0002880$5,00K—-2.47%
20.07.2026$0,0002906$0,0003061$0,0002793 $0,0002946$5,72K—+1.38%
19.07.2026$0,0002929$0,0003085$0,0002771 $0,0002904$8,78K—-0.85%
18.07.2026$0,0002878$0,0003269$0,0002748 $0,0002972$13,20K—+3.27%
17.07.2026$0,0002814$0,0003208$0,0002777 $0,0002810$7,51K—-0.14%
16.07.2026$0,0002832$0,0003003$0,0002727 $0,0002820$9,58K—-0.42%
15.07.2026$0,0003107$0,0003211$0,0002650 $0,0002832$32,48K—-8.85%
14.07.2026$0,0003263$0,0003402$0,0003040 $0,0003102$63,60K—-4.93%
13.07.2026$0,0004921$0,0004988$0,0003108 $0,0003263$53,96K—-33.69%
12.07.2026$0,0004960$0,0005322$0,0004708 $0,0005000$17,54K—+0.81%
11.07.2026$0,0005001$0,0005150$0,0004694 $0,0004998$22,90K—-0.06%
10.07.2026$0,0005339$0,0005598$0,0004935 $0,0005001$44,94K—-6.33%
09.07.2026$0,0006120$0,0006376$0,0005336 $0,0005336$56,40K—-12.81%
08.07.2026$0,0006241$0,0006382$0,0005818 $0,0006141$54,62K—-1.60%
07.07.2026$0,0006510$0,0007079$0,0006002 $0,0006240$58,15K—-4.15%
06.07.2026$0,0006435$0,0006899$0,0006368 $0,0006510$8,27K—+1.17%
05.07.2026$0,0006588$0,0007073$0,0006384 $0,0006428$16,57K—-2.43%
04.07.2026$0,0006107$0,0006978$0,0006096 $0,0006589$17,97K—+7.89%
03.07.2026$0,0006056$0,0006169$0,0006051 $0,0006092$2,16K—+0.59%
02.07.2026$0,0006266$0,0006350$0,0005981 $0,0006056$14,66K—-3.35%
01.07.2026$0,0006294$0,0006695$0,0006189 $0,0006296$14,84K—+0.03%
30.06.2026$0,0006456$0,0006465$0,0006227 $0,0006255$3,97K—-3.11%
29.06.2026$0,0006406$0,0006810$0,0006350 $0,0006477$35,48K—+1.11%
28.06.2026$0,0006384$0,0006695$0,0006355 $0,0006428$20,06K—+0.69%
27.06.2026$0,0006621$0,0006805$0,0006355 $0,0006422$11,77K—-3.01%
26.06.2026$0,0006550$0,0006785$0,0006351 $0,0006646$19,58K—+1.47%
25.06.2026$0,0006701$0,0007070$0,0006314 $0,0006550$14,55K—-2.25%
24.06.2026$0,0006809$0,0007074$0,0006715 $0,0006715$9,57K—-1.38%
23.06.2026$0,0006808$0,0007084$0,0006700 $0,0006793$16,07K—-0.22%
22.06.2026$0,0006777$0,0007122$0,0006701 $0,0006760$37,38K—-0.25%
21.06.2026$0,0006699$0,0007084$0,0006584 $0,0006835$27,34K—+2.03%
20.06.2026$0,0006434$0,0007123$0,0006434 $0,0006699$62,10K—+4.12%
19.06.2026$0,0006877$0,0007062$0,0006430 $0,0006529$6,28K—-5.06%
18.06.2026$0,0006715$0,0007199$0,0006450 $0,0006736$2,68K—+0.31%
17.06.2026$0,0006642$0,0007108$0,0006539 $0,0006701$7,33K—+0.89%
16.06.2026$0,0006624$0,0006725$0,0006509 $0,0006677$2,38K—+0.80%
15.06.2026$0,0006621$0,0006887$0,0006443 $0,0006660$6,14K—+0.59%
14.06.2026$0,0006500$0,0006620$0,0006318 $0,0006620$2,45K—+1.85%
13.06.2026$0,0006666$0,0006751$0,0006256 $0,0006499$3,91K—-2.51%
12.06.2026$0,0006607$0,0006769$0,0006487 $0,0006709$2,14K—+1.54%
11.06.2026$0,0007075$0,0007086$0,0006445 $0,0006487$11,02K—-8.31%
10.06.2026$0,0006411$0,001000$0,0006319 $0,0007075$80,23K—+10.36%
09.06.2026$0,0006500$0,0006773$0,0005986 $0,0006416$21,76K—-1.29%
08.06.2026$0,0006740$0,0006823$0,0006054 $0,0006397$15,19K—-5.09%
07.06.2026$0,0006627$0,0006861$0,0006415 $0,0006698$12,98K—+1.07%
06.06.2026$0,0006827$0,0007113$0,0006570 $0,0006604$30,99K—-3.27%
05.06.2026$0,0006939$0,0007389$0,0006750 $0,0006849$96,77K—-1.30%
04.06.2026$0,0006884$0,0007471$0,0006710 $0,0006939$246,42K—+0.80%
03.06.2026$0,0007033$0,0007400$0,0006721 $0,0006911$122,18K—-1.73%
02.06.2026$0,0007205$0,0007674$0,0006834 $0,0007034$119,99K—-2.37%
01.06.2026$0,0007050$0,0007900$0,0006874 $0,0007173$150,13K—+1.74%
31.05.2026$0,0007403$0,0007436$0,0006623 $0,0007229$10,94K—-2.35%
30.05.2026$0,0007352$0,0007895$0,0007000 $0,0007419$27,16K—+0.91%
29.05.2026$0,0008203$0,0008740$0,0006960 $0,0007356$97,95K—-10.33%
28.05.2026$0,0007410$0,001094$0,0007410 $0,0008204$349,95K—+10.72%
27.05.2026$0,0007284$0,0008388$0,0006700 $0,0007412$75,62K—+1.76%
26.05.2026$0,0007011$0,0007687$0,0006768 $0,0007339$34,06K—+4.68%
25.05.2026$0,0007303$0,0007896$0,0006724 $0,0006985$52,50K—-4.35%
24.05.2026$0,0007160$0,0007487$0,0006836 $0,0007296$27,58K—+1.90%
23.05.2026$0,0007383$0,0008204$0,0006355 $0,0007160$75,36K—-3.02%
22.05.2026$0,0007736$0,0008158$0,0007262 $0,0007432$94,04K—-3.93%
21.05.2026$0,0007756$0,0008735$0,0007504 $0,0007736$44,58K—-0.26%
20.05.2026$0,0007705$0,0008130$0,0007500 $0,0007773$76,25K—+0.88%
19.05.2026$0,0008711$0,0009089$0,0007547 $0,0007704$108,46K—-11.56%
18.05.2026$0,0007853$0,001015$0,0007551 $0,0008711$210,25K—+10.93%
17.05.2026$0,0007797$0,0009243$0,0007376 $0,0007841$125,61K—+0.56%
16.05.2026$0,0007383$0,0009258$0,0006937 $0,0007718$31,98K—+4.54%
15.05.2026$0,0007746$0,001054$0,0007206 $0,0007383$61,27K—-4.69%
14.05.2026$0,0008421$0,0008493$0,0006899 $0,0007794$31,09K—-7.45%
13.05.2026$0,0008856$0,0009190$0,0007661 $0,0008543$61,66K—-3.53%
12.05.2026$0,001098$0,001253$0,0008096 $0,0008856$308,69K—-19.31%
11.05.2026$0,0006485$0,001490$0,0006283 $0,001104$565,55K—+70.21%
10.05.2026$0,0006345$0,0006565$0,0006010 $0,0006483$13,15K—+2.17%
09.05.2026$0,0006133$0,0006420$0,0006057 $0,0006170$5,63K—+0.60%
08.05.2026$0,0006386$0,0006445$0,0005454 $0,0006056$30,72K—-5.17%
07.05.2026$0,0006321$0,0006565$0,0006203 $0,0006432$21,36K—+1.76%
06.05.2026$0,0006360$0,0006565$0,0006150 $0,0006325$13,83K—-0.55%
05.05.2026$0,0006345$0,0006479$0,0006250 $0,0006360$9,78K—+0.24%
04.05.2026$0,0006543$0,0006730$0,0006312 $0,0006458$21,08K—-1.30%
03.05.2026$0,0006717$0,0006995$0,0006475 $0,0006543$27,87K—-2.59%
02.05.2026$0,0006540$0,0006968$0,0006446 $0,0006668$21,74K—+1.96%
01.05.2026$0,0006500$0,0006700$0,0006270 $0,0006605$7,82K—+1.62%
30.04.2026$0,0006194$0,0006825$0,0006044 $0,0006500$9,42K—+4.94%
29.04.2026$0,0006191$0,0006400$0,0005965 $0,0006104$3,18K—-1.41%
28.04.2026$0,0006645$0,0006695$0,0005699 $0,0006178$5,59K—-7.03%
27.04.2026$0,0006838$0,0007000$0,0006572 $0,0006645$6,52K—-2.82%
26.04.2026$0,0006669$0,0006900$0,0006500 $0,0006693$5,02K—+0.36%
25.04.2026$0,0006559$0,0006942$0,0006351 $0,0006669$3,47K—+1.68%
24.04.2026$0,0006806$0,0006890$0,0005615 $0,0006592$13,04K—-3.14%
23.04.2026$0,0006950$0,0007188$0,0006696 $0,0006806$8,12K—-2.07%
22.04.2026$0,0007022$0,0007210$0,0006915 $0,0006983$2,60K—-0.56%
21.04.2026$0,0007031$0,0007171$0,0006800 $0,0007022$5,89K—-0.13%
20.04.2026$0,0007348$0,0007599$0,0006900 $0,0007028$12,93K—-4.35%
19.04.2026$0,0006911$0,0007626$0,0006775 $0,0007558$9,66K—+9.36%
18.04.2026$0,0007055$0,0007300$0,0006859 $0,0006910$7,45K—-2.06%
17.04.2026$0,0007182$0,0007531$0,0006800 $0,0007061$16,37K—-1.68%
16.04.2026$0,0006871$0,0007325$0,0006753 $0,0007167$19,30K—+4.31%
15.04.2026$0,0006967$0,0007020$0,0006579 $0,0006856$14,60K—-1.59%
14.04.2026$0,0006941$0,0007878$0,0006403 $0,0006967$24,52K—+0.37%
13.04.2026$0,0007059$0,0007256$0,0006711 $0,0006941$14,09K—-1.67%
12.04.2026$0,0007402$0,0007494$0,0006912 $0,0007059$17,00K—-4.63%
11.04.2026$0,0007455$0,0007838$0,0006663 $0,0007293$22,43K—-2.17%
10.04.2026$0,0007615$0,0008377$0,0007065 $0,0007439$22,87K—-2.31%
09.04.2026$0,0007238$0,0008883$0,0007028 $0,0007599$21,28K—+4.99%
08.04.2026$0,0007489$0,0007848$0,0006750 $0,0007238$23,53K—-3.35%
07.04.2026$0,0008006$0,0008318$0,0007075 $0,0007489$26,10K—-6.46%
06.04.2026$0,0007985$0,0008700$0,0007038 $0,0008006$24,72K—+0.26%
05.04.2026$0,0007798$0,0008800$0,0007140 $0,0007991$31,15K—+2.47%
04.04.2026$0,0007684$0,0009146$0,0007544 $0,0007810$59,90K—+1.64%
03.04.2026$0,0006443$0,001009$0,0006359 $0,0007647$76,59K—+18.69%
02.04.2026$0,0007503$0,0007890$0,0005400 $0,0006506$42,64K—-13.29%
01.04.2026$0,0007582$0,0008303$0,0007337 $0,0007519$28,78K—-0.83%
31.03.2026$0,0008261$0,0008381$0,0007235 $0,0007582$29,70K—-8.22%
30.03.2026$0,0008134$0,0008798$0,0007802 $0,0008262$29,75K—+1.57%
29.03.2026$0,0008594$0,0008603$0,0007762 $0,0008213$25,83K—-4.43%
28.03.2026$0,0007693$0,0009582$0,0007665 $0,0008552$41,49K—+11.17%
27.03.2026$0,0008970$0,0009483$0,0007745 $0,0007844$37,25K—-12.55%
26.03.2026$0,0008345$0,001250$0,0007800 $0,0008995$177,85K—+7.79%
25.03.2026$0,0008216$0,0009300$0,0006510 $0,0008344$27,27K—+1.56%
24.03.2026$0,0008586$0,0009237$0,0007623 $0,0008264$28,96K—-3.75%
23.03.2026$0,0007998$0,0009660$0,0007623 $0,0008584$42,09K—+7.33%
22.03.2026$0,0008505$0,0008999$0,0007788 $0,0007982$24,47K—-6.15%
21.03.2026$0,0009142$0,0009695$0,0007505 $0,0008464$37,82K—-7.42%
20.03.2026$0,0009698$0,001010$0,0008054 $0,0009308$89,95K—-4.02%
19.03.2026$0,0008644$0,001369$0,0008022 $0,0009710$257,68K—+12.33%
18.03.2026$0,0009396$0,0009407$0,0007480 $0,0008586$85,06K—-8.62%
17.03.2026$0,001041$0,001088$0,0008459 $0,0009394$130,98K—-9.74%
16.03.2026$0,001392$0,001638$0,0009504 $0,001046$575,47K—-24.84%
15.03.2026$0,0005794$0,002220$0,0005739 $0,001392$958,41K—+140.32%
14.03.2026$0,0005587$0,0005998$0,0005300 $0,0005753$16,07K—+2.97%
13.03.2026$0,0005707$0,0006624$0,0005294 $0,0005599$28,07K—-1.89%
12.03.2026$0,0005888$0,0006120$0,0005642 $0,0005788$17,17K—-1.70%
11.03.2026$0,0006006$0,0006120$0,0005850 $0,0005901$19,09K—-1.75%
10.03.2026$0,0006192$0,0006623$0,0005234 $0,0006012$35,34K—-2.91%
09.03.2026$0,0006372$0,0006550$0,0005893 $0,0006205$15,45K—-2.62%
08.03.2026$0,0006644$0,0006781$0,0005892 $0,0006362$28,04K—-4.24%
07.03.2026$0,0006801$0,0006943$0,0006604 $0,0006644$23,62K—-2.31%
06.03.2026$0,0006785$0,0006937$0,0006544 $0,0006801$76,36K—+0.24%
05.03.2026$0,0006804$0,0007111$0,0006618 $0,0006771$75,54K—-0.49%
04.03.2026$0,0006724$0,0007213$0,0006542 $0,0006805$47,35K—+1.20%
03.03.2026$0,0007434$0,0007476$0,0006510 $0,0006729$45,55K—-9.48%
02.03.2026$0,0007301$0,0007606$0,0007301 $0,0007416$16,39K—+1.58%
01.03.2026$0,0007410$0,0007774$0,0007177 $0,0007301$23,60K—-1.47%
28.02.2026$0,0007713$0,0007819$0,0006709 $0,0007390$78,07K—-4.19%
27.02.2026$0,0007803$0,0008225$0,0007518 $0,0007691$29,76K—-1.44%
26.02.2026$0,0008153$0,0008246$0,0007601 $0,0007803$26,24K—-4.29%
25.02.2026$0,0007994$0,0009510$0,0007731 $0,0008161$57,42K—+2.09%
24.02.2026$0,0008566$0,001006$0,0007501 $0,0008016$72,37K—-6.42%
23.02.2026$0,0009040$0,0009400$0,0008021 $0,0008617$76,38K—-4.68%
22.02.2026$0,0009071$0,0009759$0,0008693 $0,0009040$51,69K—-0.34%
21.02.2026$0,0009420$0,001057$0,0008503 $0,0009160$185,32K—-2.76%
20.02.2026$0,0009280$0,001132$0,0009130 $0,0009440$71,25K—+1.72%
19.02.2026$0,0009690$0,001112$0,0009080 $0,0009220$151,57K—-4.85%
18.02.2026$0,001025$0,001243$0,0009260 $0,0009710$94,11K—-5.27%
17.02.2026$0,001063$0,001187$0,0009380 $0,001016$98,83K—-4.42%
16.02.2026$0,001207$0,001399$0,0009070 $0,001068$160,27K—-11.52%
15.02.2026$0,001601$0,001800$0,001157 $0,001207$160,35K—-24.61%
14.02.2026$0,002079$0,002203$0,001438 $0,001605$207,86K—-22.80%
13.02.2026$0,002294$0,002408$0,001614 $0,002082$148,69K—-9.24%
12.02.2026$0,003639$0,004020$0,002170 $0,002295$67,12K—-36.93%
11.02.2026$0,004708$0,004708$0,003595 $0,003644$67,95K—-22.60%
10.02.2026$0,004527$0,005543$0,004126 $0,004655$132,96K—+2.83%
09.02.2026$0,003739$0,005683$0,003547 $0,004529$172,84K—+21.13%
08.02.2026$0,003937$0,004471$0,003504 $0,003755$81,31K—-4.62%
07.02.2026$0,004501$0,004787$0,003361 $0,003946$197,72K—-12.33%
06.02.2026$0,003283$0,005710$0,003000 $0,004542$371,70K—+38.35%
05.02.2026$0,004092$0,004160$0,003204 $0,003283$71,92K—-19.77%
04.02.2026$0,004582$0,004647$0,003868 $0,004119$64,27K—-10.10%
03.02.2026$0,004939$0,005221$0,004251 $0,004565$117,96K—-7.57%
02.02.2026$0,005549$0,006875$0,004704 $0,004902$325,58K$5,72M-11.66%
01.02.2026$0,006234$0,006343$0,005265 $0,005552$118,46K—-10.94%
31.01.2026$0,006127$0,007968$0,005922 $0,006236$214,68K—+1.78%
30.01.2026$0,006068$0,006258$0,005859 $0,006000$29,04K—-1.12%
29.01.2026$0,006266$0,006504$0,005866 $0,006068$20,96K—-3.16%
28.01.2026$0,006635$0,006649$0,006167 $0,006420$12,81K—-3.24%
27.01.2026$0,006543$0,006721$0,006254 $0,006569$23,53K—+0.40%
26.01.2026$0,006436$0,006648$0,006263 $0,006542$25,58K—+1.65%
25.01.2026$0,006630$0,006761$0,006167 $0,006411$26,37K—-3.30%
24.01.2026$0,006630$0,006736$0,006399 $0,006491$16,57K—-2.10%
23.01.2026$0,006647$0,006798$0,006412 $0,006511$28,83K—-2.05%
22.01.2026$0,006815$0,007456$0,006500 $0,006573$37,20K—-3.55%
21.01.2026$0,006598$0,006829$0,006520 $0,006801$51,65K—+3.08%
20.01.2026$0,007026$0,007620$0,006568 $0,006595$127,70K—-6.13%
19.01.2026$0,007007$0,007134$0,006679 $0,006973$94,23K—-0.49%
18.01.2026$0,007225$0,008389$0,007001 $0,007072$94,96K—-2.12%
17.01.2026$0,007492$0,007555$0,007160 $0,007207$50,67K—-3.80%
16.01.2026$0,007159$0,007547$0,007116 $0,007485$92,55K—+4.55%
15.01.2026$0,007581$0,007710$0,007092 $0,007175$158,82K—-5.36%
14.01.2026$0,007739$0,008000$0,007495 $0,007572$84,96K—-2.16%
13.01.2026$0,007192$0,007818$0,007166 $0,007755$43,71K—+7.83%
12.01.2026$0,007603$0,007848$0,007078 $0,007223$87,47K—-5.00%
11.01.2026$0,007548$0,007940$0,007402 $0,007626$77,81K—+1.03%
10.01.2026$0,007486$0,007830$0,007370 $0,007548$95,85K—+0.83%
09.01.2026$0,007615$0,008747$0,007418 $0,007501$284,15K—-1.50%
08.01.2026$0,007980$0,008038$0,007406 $0,007615$151,62K—-4.57%
07.01.2026$0,008479$0,008742$0,007892 $0,008015$66,07K—-5.47%
06.01.2026$0,008694$0,008821$0,008359 $0,008479$76,70K—-2.47%
05.01.2026$0,008796$0,009051$0,008614 $0,008733$54,27K—-0.72%
04.01.2026$0,008917$0,008966$0,008655 $0,008815$56,67K—-1.14%
03.01.2026$0,008742$0,009725$0,008615 $0,008910$151,89K—+1.92%
02.01.2026$0,01016$0,01049$0,008443 $0,008738$107,99K$10,19M-14.00%
01.01.2026$0,009811$0,01043$0,009708 $0,01016$27,57K—+3.56%
31.12.2025$0,009738$0,01266$0,009400 $0,009949$26,80K—+2.17%
30.12.2025$0,009671$0,01063$0,009581 $0,009938$14,28K—+2.76%
29.12.2025$0,01006$0,01022$0,009346 $0,009665$14,27K—-3.91%
28.12.2025$0,009994$0,01139$0,009654 $0,01003$33,37K—+0.39%
27.12.2025$0,009574$0,009994$0,009462 $0,009994$22,88K—+4.39%
26.12.2025$0,009733$0,009900$0,009311 $0,009561$66,51K—-1.77%
25.12.2025$0,009520$0,01131$0,009501 $0,009739$117,98K—+2.30%
24.12.2025$0,01010$0,01018$0,009099 $0,009514$17,78K—-5.80%
23.12.2025$0,009481$0,01124$0,009251 $0,01008$27,00K—+6.31%
22.12.2025$0,009530$0,009874$0,009420 $0,009481$19,03K—-0.51%
21.12.2025$0,009656$0,009830$0,009331 $0,009530$13,47K—-1.30%
20.12.2025$0,009700$0,009993$0,009623 $0,009656$19,89K—-0.45%
19.12.2025$0,009200$0,009865$0,009163 $0,009722$20,28K—+5.67%
18.12.2025$0,009490$0,009940$0,009062 $0,009210$23,45K—-2.95%
17.12.2025$0,01017$0,01018$0,009440 $0,009480$26,28K—-6.78%
16.12.2025$0,01007$0,01037$0,009720 $0,01017$67,62K—+0.99%
15.12.2025$0,01029$0,01056$0,009700 $0,01010$25,23K—-1.85%
14.12.2025$0,01095$0,01106$0,01019 $0,01026$16,61K—-6.30%
13.12.2025$0,01094$0,01125$0,01078 $0,01096$21,45K—+0.18%
12.12.2025$0,01149$0,01149$0,01052 $0,01094$24,26K—-4.79%
11.12.2025$0,01157$0,01163$0,01086 $0,01149$51,50K—-0.69%
10.12.2025$0,01250$0,01274$0,01137 $0,01158$61,48K—-7.36%
09.12.2025$0,01284$0,01317$0,01204 $0,01250$209,73K—-2.65%
08.12.2025$0,01237$0,01598$0,01167 $0,01285$1,49M—+3.88%
07.12.2025$0,01136$0,01532$0,01104 $0,01237$583,99K—+8.89%
06.12.2025$0,01077$0,01229$0,01053 $0,01136$77,69K—+5.48%
05.12.2025$0,01129$0,01273$0,01045 $0,01073$55,22K—-4.96%
04.12.2025$0,01169$0,01191$0,01113 $0,01121$21,05K—-4.11%
03.12.2025$0,01145$0,01191$0,01108 $0,01167$46,38K—+1.92%
02.12.2025$0,01146$0,01174$0,01062 $0,01145$30,44K$13,36M-0.09%
01.12.2025$0,01239$0,01247$0,01117 $0,01146$27,10K—-7.51%
30.11.2025$0,01307$0,01314$0,01244 $0,01244$13,40K—-4.82%
29.11.2025$0,01340$0,01359$0,01292 $0,01297$13,42K—-3.21%
28.11.2025$0,01396$0,01400$0,01333 $0,01338$18,10K—-4.15%
27.11.2025$0,01390$0,01413$0,01368 $0,01396$15,65K—+0.43%
26.11.2025$0,01389$0,01409$0,01347 $0,01390$14,75K—+0.07%
25.11.2025$0,01386$0,01402$0,01352 $0,01392$9,99K—+0.43%
24.11.2025$0,01346$0,01412$0,01333 $0,01390$16,76K—+3.27%
23.11.2025$0,01337$0,01393$0,01324 $0,01350$37,22K—+0.97%
22.11.2025$0,01345$0,01470$0,01283 $0,01339$104,83K—-0.45%
21.11.2025$0,01420$0,01596$0,01296 $0,01345$36,18K—-5.28%
20.11.2025$0,01419$0,01504$0,01371 $0,01407$17,80K—-0.85%
19.11.2025$0,01443$0,01472$0,01339 $0,01424$37,10K—-1.32%
18.11.2025$0,01406$0,01489$0,01384 $0,01444$122,12K—+2.70%
17.11.2025$0,01478$0,01505$0,01378 $0,01405$25,13K—-4.94%
16.11.2025$0,01506$0,01529$0,01421 $0,01482$16,47K—-1.59%
15.11.2025$0,01492$0,01569$0,01481 $0,01506$18,56K—+0.94%
14.11.2025$0,01536$0,01546$0,01457 $0,01483$20,62K—-3.45%
13.11.2025$0,01625$0,01652$0,01486 $0,01532$18,98K—-5.72%
12.11.2025$0,01626$0,01731$0,01586 $0,01625$21,69K—-0.06%
11.11.2025$0,01713$0,01758$0,01625 $0,01625$16,13K—-5.14%
10.11.2025$0,01705$0,01742$0,01688 $0,01718$78,88K—+0.76%
09.11.2025$0,01704$0,01737$0,01609 $0,01705$62,23K—+0.06%
08.11.2025$0,01698$0,02190$0,01666 $0,01708$298,78K—+0.59%
07.11.2025$0,01533$0,01754$0,01529 $0,01699$37,84K—+10.83%
06.11.2025$0,01541$0,01681$0,01480 $0,01526$45,36K—-0.97%
05.11.2025$0,01495$0,01723$0,01426 $0,01541$21,24K—+3.08%

Kapitalizacja = cena zamknięcia × podaż w obiegu z danego dnia; serwis zapisuje podaż od 02.10.2026, więc wcześniejsze dni są puste.

Wszystkie sekcje