Lịch sử giá API3

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie API3. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu API3

Rok	sty	lut	mar	kwi	maj	cze	lip	sie	wrz	paź	lis	gru	Cały rok
2026	—	—	—	—	—	—	—	—	—	—	-2,2%	—	-2%

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)

Data	Otwórz	Wysoko	Nisko	Zamknij	Wolumen	Kapitalizacja	Zmiana
02.11.2026	$0,2341	$0,2366	$0,2264	$0,2306	$293,36K	$33,81M	-1.50%
01.11.2026	$0,2358	$0,2392	$0,2287	$0,2342	$148,24K	$34,34M	-0.68%
31.10.2026	$0,2410	$0,2426	$0,2350	$0,2360	$218,42K	$34,60M	-2.07%
30.10.2026	$0,2401	$0,2413	$0,2216	$0,2410	$895,31K	$35,34M	+0.37%
29.10.2026	$0,2617	$0,2643	$0,2369	$0,2399	$354,10K	$35,17M	-8.33%
28.10.2026	$0,2584	$0,2781	$0,2558	$0,2609	$43,37K	—	+0.97%
28.10.2026	$0,2670	$0,2672	$0,2553	$0,2616	$537,15K	$38,36M	-2.02%
27.10.2026	$0,2573	$0,2792	$0,2520	$0,2583	$1,32M	—	+0.39%
27.10.2026	$0,2494	$0,2696	$0,2433	$0,2668	$630,68K	$39,12M	+6.98%
26.10.2026	$0,2484	$0,2718	$0,2386	$0,2574	$494,85K	—	+3.62%
26.10.2026	$0,2506	$0,2528	$0,2446	$0,2493	$262,39K	$36,55M	-0.52%
25.10.2026	$0,2526	$0,2709	$0,2441	$0,2486	$1,02M	—	-1.58%
24.10.2026	$0,2529	$0,2624	$0,2395	$0,2530	$761,64K	—	+0.04%
23.10.2026	$0,2694	$0,2789	$0,2513	$0,2527	$1,45M	—	-6.20%
23.10.2026	$0,2617	$0,2703	$0,2605	$0,2685	$168,50K	$39,37M	+2.60%
22.10.2026	$0,2668	$0,2813	$0,2590	$0,2694	$325,88K	—	+0.97%
22.10.2026	$0,2823	$0,2837	$0,2600	$0,2617	$446,78K	$38,37M	-7.30%
21.10.2026	$0,2856	$0,2874	$0,2644	$0,2666	$411,54K	—	-6.65%
21.10.2026	$0,2814	$0,2866	$0,2797	$0,2823	$357,76K	$41,39M	+0.32%
20.10.2026	$0,2831	$0,2905	$0,2782	$0,2858	$1,59M	—	+0.95%
20.10.2026	$0,2685	$0,2917	$0,2636	$0,2815	$683,03K	$41,27M	+4.84%
19.10.2026	$0,2654	$0,2902	$0,2619	$0,2830	$524,61K	—	+6.63%
19.10.2026	$0,2649	$0,2716	$0,2631	$0,2688	$296,98K	$39,41M	+1.47%
18.10.2026	$0,2609	$0,2724	$0,2541	$0,2668	$537,89K	—	+2.26%
18.10.2026	$0,2755	$0,2755	$0,2533	$0,2649	$466,12K	$38,84M	-3.85%
17.10.2026	$0,2786	$0,2885	$0,2601	$0,2608	$816,66K	—	-6.39%
17.10.2026	$0,2900	$0,2942	$0,2703	$0,2755	$493,85K	$40,39M	-5.00%
16.10.2026	$0,2870	$0,2951	$0,2782	$0,2789	$1,46M	—	-2.82%
15.10.2026	$0,2934	$0,2966	$0,2852	$0,2870	$866,50K	—	-2.18%
14.10.2026	$0,2880	$0,3033	$0,2742	$0,2933	$1,55M	—	+1.84%
13.10.2026	$0,3017	$0,3187	$0,2866	$0,2886	$780,01K	—	-4.34%
12.10.2026	$0,3103	$0,3411	$0,2956	$0,3017	$1,66M	—	-2.77%
11.10.2026	$0,3068	$0,3491	$0,3030	$0,3103	$2,06M	—	+1.14%
10.10.2026	$0,3054	$0,3099	$0,2958	$0,3064	$320,60K	—	+0.33%
09.10.2026	$0,3278	$0,3328	$0,3024	$0,3052	$623,13K	—	-6.89%
08.10.2026	$0,3087	$0,3430	$0,2786	$0,3262	$4,33M	—	+5.67%
07.10.2026	$0,3102	$0,3190	$0,3041	$0,3088	$595,61K	—	-0.45%
06.10.2026	$0,3414	$0,3660	$0,3016	$0,3101	$1,33M	—	-9.17%
05.10.2026	$0,2935	$0,4010	$0,2929	$0,3414	$15,99M	—	+16.32%
04.10.2026	$0,2943	$0,3111	$0,2885	$0,2935	$377,30K	—	-0.27%
03.10.2026	$0,2887	$0,3162	$0,2863	$0,2943	$861,88K	—	+1.94%
02.10.2026	$0,2828	$0,3136	$0,2645	$0,2887	$1,53M	—	+2.09%
01.10.2026	$0,2785	$0,3067	$0,2733	$0,2823	$432,26K	—	+1.36%
30.09.2026	$0,2876	$0,3074	$0,2722	$0,2785	$494,67K	—	-3.16%
29.09.2026	$0,2877	$0,3355	$0,2764	$0,2876	$1,30M	—	-0.03%
28.09.2026	$0,2660	$0,3372	$0,2634	$0,2877	$1,51M	—	+8.16%
27.09.2026	$0,2739	$0,2956	$0,2629	$0,2660	$1,21M	—	-2.88%
26.09.2026	$0,2839	$0,3056	$0,2725	$0,2739	$1,10M	—	-3.52%
25.09.2026	$0,2748	$0,2902	$0,2689	$0,2838	$632,74K	—	+3.28%
24.09.2026	$0,2700	$0,2818	$0,2636	$0,2747	$514,99K	—	+1.74%
23.09.2026	$0,2664	$0,2794	$0,2542	$0,2701	$436,70K	—	+1.39%
22.09.2026	$0,2641	$0,3009	$0,2592	$0,2664	$2,20M	—	+0.87%
21.09.2026	$0,2597	$0,2733	$0,2529	$0,2641	$66,60K	—	+1.69%
20.09.2026	$0,2446	$0,2802	$0,2432	$0,2597	$136,87K	—	+6.17%
19.09.2026	$0,2541	$0,2621	$0,2388	$0,2443	$189,04K	—	-3.86%
18.09.2026	$0,2431	$0,2571	$0,2402	$0,2535	$118,98K	—	+4.28%
17.09.2026	$0,2336	$0,2483	$0,2212	$0,2429	$112,21K	—	+3.98%
16.09.2026	$0,2205	$0,2683	$0,2163	$0,2365	$169,75K	—	+7.26%
15.09.2026	$0,2311	$0,2608	$0,2159	$0,2203	$142,16K	—	-4.67%
14.09.2026	$0,2452	$0,2588	$0,2260	$0,2312	$304,42K	—	-5.71%
13.09.2026	$0,2463	$0,3060	$0,2379	$0,2449	$907,19K	—	-0.57%
12.09.2026	$0,2325	$0,2806	$0,2281	$0,2486	$3,82M	—	+6.92%
11.09.2026	$0,2236	$0,2399	$0,2194	$0,2324	$2,10M	—	+3.94%
10.09.2026	$0,2259	$0,2289	$0,2147	$0,2250	$736,07K	—	-0.40%
09.09.2026	$0,2307	$0,2343	$0,2174	$0,2252	$906,85K	—	-2.38%
08.09.2026	$0,2407	$0,2522	$0,2260	$0,2319	$659,93K	—	-3.66%
07.09.2026	$0,2346	$0,2418	$0,2284	$0,2408	$328,95K	—	+2.64%
06.09.2026	$0,2336	$0,2418	$0,2298	$0,2346	$941,64K	—	+0.43%
05.09.2026	$0,2331	$0,2405	$0,2184	$0,2341	$777,75K	—	+0.43%
04.09.2026	$0,2268	$0,2364	$0,2130	$0,2324	$796,92K	—	+2.47%
03.09.2026	$0,2271	$0,2355	$0,2101	$0,2267	$951,74K	—	-0.18%
02.09.2026	$0,2165	$0,2338	$0,1990	$0,2281	$628,07K	—	+5.36%
01.09.2026	$0,2250	$0,2261	$0,2151	$0,2209	$187,77K	—	-1.82%
31.08.2026	$0,2173	$0,2375	$0,2134	$0,2250	$2,25M	—	+3.54%
30.08.2026	$0,2319	$0,2494	$0,2052	$0,2173	$1,69M	—	-6.30%
29.08.2026	$0,2284	$0,2504	$0,2219	$0,2326	$409,63K	—	+1.84%
28.08.2026	$0,2296	$0,2462	$0,2201	$0,2278	$255,98K	—	-0.78%
27.08.2026	$0,2387	$0,2565	$0,2284	$0,2297	$379,59K	—	-3.77%
26.08.2026	$0,2255	$0,2426	$0,2145	$0,2388	$206,46K	—	+5.90%
25.08.2026	$0,2341	$0,2445	$0,2060	$0,2255	$710,38K	—	-3.67%
24.08.2026	$0,2326	$0,2427	$0,2135	$0,2341	$420,38K	—	+0.64%
23.08.2026	$0,2308	$0,2526	$0,2175	$0,2326	$671,76K	—	+0.78%
22.08.2026	$0,2244	$0,2443	$0,2128	$0,2304	$183,97K	—	+2.67%
21.08.2026	$0,2253	$0,2511	$0,2145	$0,2252	$507,12K	—	-0.04%
20.08.2026	$0,2078	$0,2293	$0,2002	$0,2278	$453,91K	—	+9.62%
19.08.2026	$0,1976	$0,2366	$0,1930	$0,2079	$420,99K	—	+5.21%
18.08.2026	$0,1928	$0,2344	$0,1825	$0,1976	$272,06K	—	+2.49%
17.08.2026	$0,1957	$0,1995	$0,1903	$0,1928	$385,40K	—	-1.48%
16.08.2026	$0,1898	$0,2035	$0,1881	$0,1957	$1,03M	—	+3.11%
15.08.2026	$0,1905	$0,1984	$0,1880	$0,1880	$98,94K	—	-1.31%
14.08.2026	$0,1920	$0,2025	$0,1871	$0,1923	$1,48M	—	+0.16%
13.08.2026	$0,2012	$0,2434	$0,1788	$0,1920	$488,58K	—	-4.57%
12.08.2026	$0,1916	$0,2291	$0,1791	$0,2011	$242,85K	—	+4.96%
11.08.2026	$0,1912	$0,2010	$0,1868	$0,1920	$104,25K	—	+0.42%
10.08.2026	$0,1934	$0,2051	$0,1805	$0,1912	$1,21M	—	-1.14%
09.08.2026	$0,1959	$0,1992	$0,1839	$0,1923	$311,73K	—	-1.84%
08.08.2026	$0,1927	$0,1995	$0,1916	$0,1959	$952,07K	—	+1.66%
07.08.2026	$0,1903	$0,1970	$0,1812	$0,1926	$259,53K	—	+1.21%
06.08.2026	$0,1906	$0,1967	$0,1826	$0,1903	$568,02K	—	-0.16%
05.08.2026	$0,1930	$0,1961	$0,1767	$0,1906	$625,65K	—	-1.24%
04.08.2026	$0,1938	$0,1985	$0,1853	$0,1929	$369,58K	—	-0.46%
03.08.2026	$0,1914	$0,1996	$0,1848	$0,1937	$545,25K	—	+1.20%
02.08.2026	$0,1928	$0,1955	$0,1829	$0,1914	$565,84K	—	-0.73%
01.08.2026	$0,1916	$0,1990	$0,1808	$0,1939	$704,47K	—	+1.20%
31.07.2026	$0,1898	$0,1980	$0,1830	$0,1906	$325,12K	—	+0.42%
30.07.2026	$0,1930	$0,1973	$0,1816	$0,1898	$436,53K	—	-1.66%
29.07.2026	$0,1862	$0,2014	$0,1809	$0,1921	$713,08K	—	+3.17%
28.07.2026	$0,1999	$0,2012	$0,1816	$0,1864	$403,94K	—	-6.75%
27.07.2026	$0,2154	$0,2681	$0,1918	$0,2001	$3,60M	—	-7.10%
26.07.2026	$0,2188	$0,2226	$0,2137	$0,2141	$537,22K	—	-2.15%
25.07.2026	$0,2225	$0,2253	$0,2180	$0,2188	$160,26K	—	-1.66%
24.07.2026	$0,2263	$0,2307	$0,2028	$0,2227	$1,40M	—	-1.59%
23.07.2026	$0,2312	$0,2359	$0,2237	$0,2263	$822,74K	—	-2.12%
22.07.2026	$0,2283	$0,2376	$0,2280	$0,2310	$890,18K	—	+1.18%
21.07.2026	$0,2209	$0,2349	$0,2165	$0,2283	$2,22M	—	+3.35%
20.07.2026	$0,2178	$0,2220	$0,2139	$0,2213	$1,16M	—	+1.61%
19.07.2026	$0,2197	$0,2203	$0,2087	$0,2178	$828,06K	—	-0.86%
18.07.2026	$0,2165	$0,2243	$0,2140	$0,2199	$341,84K	—	+1.57%
17.07.2026	$0,2243	$0,2252	$0,2152	$0,2168	$460,25K	—	-3.34%
16.07.2026	$0,2303	$0,2311	$0,2156	$0,2220	$1,78M	—	-3.60%
15.07.2026	$0,2257	$0,2319	$0,2197	$0,2302	$1,94M	—	+1.99%
14.07.2026	$0,2251	$0,2311	$0,2223	$0,2255	$916,84K	—	+0.18%
13.07.2026	$0,2271	$0,2293	$0,2158	$0,2251	$678,94K	—	-0.88%
12.07.2026	$0,2325	$0,2327	$0,2259	$0,2273	$382,37K	—	-2.24%
11.07.2026	$0,2345	$0,2373	$0,2268	$0,2324	$1,49M	—	-0.90%
10.07.2026	$0,2269	$0,2356	$0,2248	$0,2344	$902,04K	—	+3.31%
09.07.2026	$0,2243	$0,2301	$0,2198	$0,2269	$1,15M	—	+1.16%
08.07.2026	$0,2231	$0,2268	$0,2188	$0,2240	$826,66K	—	+0.40%
07.07.2026	$0,2293	$0,2310	$0,2187	$0,2231	$1,29M	—	-2.70%
06.07.2026	$0,2337	$0,2441	$0,2261	$0,2291	$2,24M	—	-1.97%
05.07.2026	$0,2266	$0,2367	$0,2211	$0,2337	$1,01M	—	+3.13%
04.07.2026	$0,2361	$0,2374	$0,2246	$0,2264	$599,31K	—	-4.11%
03.07.2026	$0,2306	$0,2391	$0,2181	$0,2360	$358,17K	—	+2.34%
02.07.2026	$0,2206	$0,2389	$0,2192	$0,2306	$2,07M	—	+4.53%
01.07.2026	$0,2206	$0,2236	$0,2103	$0,2204	$1,12M	—	-0.09%
30.06.2026	$0,2118	$0,2215	$0,2080	$0,2208	$1,49M	—	+4.25%
29.06.2026	$0,2227	$0,2277	$0,2100	$0,2118	$1,12M	—	-4.89%
28.06.2026	$0,2276	$0,2307	$0,2183	$0,2227	$1,53M	—	-2.15%
27.06.2026	$0,2313	$0,2326	$0,2238	$0,2275	$1,07M	—	-1.64%
26.06.2026	$0,2343	$0,2407	$0,2282	$0,2313	$727,91K	—	-1.28%
25.06.2026	$0,2336	$0,2364	$0,2230	$0,2343	$1,47M	—	+0.30%
24.06.2026	$0,2398	$0,2515	$0,2227	$0,2336	$1,99M	—	-2.59%
23.06.2026	$0,2486	$0,2726	$0,2360	$0,2363	$1,15M	—	-4.95%
22.06.2026	$0,2661	$0,2846	$0,2457	$0,2485	$831,27K	—	-6.61%
21.06.2026	$0,2666	$0,2717	$0,2541	$0,2661	$1,34M	—	-0.19%
20.06.2026	$0,2718	$0,2750	$0,2533	$0,2666	$539,33K	—	-1.91%
19.06.2026	$0,2649	$0,2769	$0,2644	$0,2719	$1,83M	—	+2.64%
18.06.2026	$0,2615	$0,2811	$0,2549	$0,2649	$606,35K	—	+1.30%
17.06.2026	$0,2846	$0,3161	$0,2611	$0,2621	$392,41K	—	-7.91%
16.06.2026	$0,2706	$0,3217	$0,2693	$0,2846	$3,52M	—	+5.17%
15.06.2026	$0,2866	$0,2897	$0,2521	$0,2702	$569,33K	—	-5.72%
14.06.2026	$0,2528	$0,2903	$0,2489	$0,2867	$2,58M	—	+13.41%
13.06.2026	$0,2596	$0,2628	$0,2520	$0,2532	$812,62K	—	-2.47%
12.06.2026	$0,2514	$0,2697	$0,2507	$0,2596	$1,17M	—	+3.26%
11.06.2026	$0,2538	$0,2595	$0,2470	$0,2514	$1,52M	—	-0.95%
10.06.2026	$0,2518	$0,2710	$0,2365	$0,2538	$1,76M	—	+0.79%
09.06.2026	$0,2511	$0,2770	$0,2447	$0,2519	$1,35M	—	+0.32%
08.06.2026	$0,2597	$0,2750	$0,2462	$0,2511	$3,31M	—	-3.31%
07.06.2026	$0,2566	$0,2639	$0,2493	$0,2597	$1,17M	—	+1.21%
06.06.2026	$0,2531	$0,3069	$0,2458	$0,2563	$509,06K	—	+1.26%
05.06.2026	$0,2644	$0,2714	$0,2396	$0,2536	$2,39M	—	-4.08%
04.06.2026	$0,3071	$0,3083	$0,2516	$0,2646	$1,45M	—	-13.84%
03.06.2026	$0,2977	$0,3152	$0,2621	$0,3071	$3,79M	—	+3.16%
02.06.2026	$0,2842	$0,3026	$0,2808	$0,2978	$1,29M	—	+4.79%
01.06.2026	$0,3000	$0,3103	$0,2813	$0,2845	$1,01M	—	-5.17%
31.05.2026	$0,3001	$0,3165	$0,2976	$0,2998	$1,25M	—	-0.10%
30.05.2026	$0,3078	$0,3125	$0,3000	$0,3001	$744,67K	—	-2.50%
29.05.2026	$0,3038	$0,3133	$0,2827	$0,3078	$798,99K	—	+1.32%
28.05.2026	$0,2952	$0,3078	$0,2850	$0,3037	$920,98K	—	+2.88%
27.05.2026	$0,3212	$0,3236	$0,2891	$0,2953	$928,56K	—	-8.06%
26.05.2026	$0,3254	$0,3264	$0,2914	$0,3211	$786,13K	—	-1.32%
25.05.2026	$0,3337	$0,3351	$0,3216	$0,3257	$197,36K	—	-2.40%
24.05.2026	$0,3230	$0,3495	$0,3165	$0,3336	$1,82M	—	+3.28%
23.05.2026	$0,3230	$0,3374	$0,3188	$0,3232	$529,80K	—	+0.06%
22.05.2026	$0,3371	$0,3382	$0,3122	$0,3229	$721,44K	—	-4.21%
21.05.2026	$0,3411	$0,3468	$0,3345	$0,3371	$1,25M	—	-1.17%
20.05.2026	$0,3379	$0,3478	$0,3356	$0,3411	$874,87K	—	+0.95%
19.05.2026	$0,3319	$0,3388	$0,3288	$0,3378	$681,84K	—	+1.78%
18.05.2026	$0,3306	$0,3460	$0,3269	$0,3318	$534,05K	—	+0.36%
17.05.2026	$0,3486	$0,3544	$0,3285	$0,3307	$927,70K	—	-5.13%
16.05.2026	$0,3445	$0,3500	$0,3363	$0,3487	$551,67K	—	+1.22%
15.05.2026	$0,3483	$0,3607	$0,3336	$0,3445	$728,76K	—	-1.09%
14.05.2026	$0,3717	$0,3741	$0,3445	$0,3481	$1,28M	—	-6.35%
13.05.2026	$0,3719	$0,3925	$0,3618	$0,3717	$457,39K	—	-0.05%
12.05.2026	$0,3784	$0,3976	$0,3715	$0,3719	$660,78K	—	-1.72%
11.05.2026	$0,3770	$0,4010	$0,3743	$0,3785	$1,99M	—	+0.40%
10.05.2026	$0,3709	$0,3776	$0,3612	$0,3773	$265,00K	—	+1.73%
09.05.2026	$0,3709	$0,4007	$0,3647	$0,3709	$1,65M	—	+0.00%
08.05.2026	$0,3715	$0,3841	$0,3698	$0,3708	$831,70K	—	-0.19%
07.05.2026	$0,3648	$0,3721	$0,3543	$0,3712	$1,20M	—	+1.75%
06.05.2026	$0,3749	$0,3820	$0,3597	$0,3648	$1,41M	—	-2.69%
05.05.2026	$0,3713	$0,3868	$0,3686	$0,3748	$1,46M	—	+0.94%
04.05.2026	$0,3698	$0,3739	$0,3627	$0,3713	$369,51K	—	+0.41%
03.05.2026	$0,3796	$0,3895	$0,3656	$0,3697	$672,76K	—	-2.61%
02.05.2026	$0,3845	$0,4130	$0,3659	$0,3793	$647,80K	—	-1.35%
01.05.2026	$0,3864	$0,3951	$0,3738	$0,3842	$421,64K	—	-0.57%
30.04.2026	$0,3692	$0,4108	$0,3681	$0,3880	$1,20M	—	+5.09%
29.04.2026	$0,3603	$0,3944	$0,3566	$0,3697	$343,13K	—	+2.61%
28.04.2026	$0,3574	$0,4332	$0,3488	$0,3604	$1,40M	—	+0.84%
27.04.2026	$0,3234	$0,3724	$0,3231	$0,3574	$2,17M	—	+10.51%
26.04.2026	$0,3430	$0,3657	$0,3231	$0,3238	$435,64K	—	-5.60%
25.04.2026	$0,3520	$0,3928	$0,3401	$0,3435	$220,01K	—	-2.41%
24.04.2026	$0,3147	$0,5163	$0,3111	$0,3520	$7,25M	—	+11.85%
23.04.2026	$0,3081	$0,3158	$0,3008	$0,3147	$2,29M	—	+2.14%
22.04.2026	$0,3165	$0,3213	$0,2991	$0,3078	$491,08K	—	-2.75%
21.04.2026	$0,3251	$0,3334	$0,3157	$0,3164	$417,00K	—	-2.68%
20.04.2026	$0,3232	$0,3498	$0,3195	$0,3251	$817,70K	—	+0.59%
19.04.2026	$0,3360	$0,3465	$0,3126	$0,3232	$678,64K	—	-3.81%
18.04.2026	$0,4261	$0,4314	$0,3289	$0,3362	$444,11K	—	-21.10%
17.04.2026	$0,3110	$0,4694	$0,3085	$0,4260	$4,90M	—	+36.98%
16.04.2026	$0,3042	$0,3168	$0,2990	$0,3105	$690,85K	—	+2.07%
15.04.2026	$0,2866	$0,3125	$0,2863	$0,3043	$2,38M	—	+6.18%
14.04.2026	$0,2852	$0,2884	$0,2792	$0,2866	$1,08M	—	+0.49%
13.04.2026	$0,2806	$0,2900	$0,2777	$0,2853	$686,03K	—	+1.67%
12.04.2026	$0,2758	$0,2816	$0,2734	$0,2806	$615,14K	—	+1.74%
11.04.2026	$0,2819	$0,2868	$0,2753	$0,2761	$531,42K	—	-2.06%
10.04.2026	$0,2833	$0,2861	$0,2798	$0,2819	$833,02K	—	-0.49%
09.04.2026	$0,2834	$0,2858	$0,2788	$0,2832	$357,65K	—	-0.07%
08.04.2026	$0,2842	$0,2858	$0,2743	$0,2834	$844,38K	—	-0.28%
07.04.2026	$0,2734	$0,2893	$0,2722	$0,2842	$678,27K	—	+3.95%
06.04.2026	$0,2809	$0,2811	$0,2689	$0,2734	$1,51M	—	-2.67%
05.04.2026	$0,2666	$0,2815	$0,2647	$0,2810	$790,94K	—	+5.40%
04.04.2026	$0,2704	$0,2735	$0,2653	$0,2670	$438,91K	—	-1.26%
03.04.2026	$0,2704	$0,2746	$0,2680	$0,2704	$347,95K	—	+0.00%
02.04.2026	$0,2632	$0,2746	$0,2628	$0,2707	$1,01M	—	+2.85%
01.04.2026	$0,2743	$0,2769	$0,2606	$0,2633	$480,79K	—	-4.01%
31.03.2026	$0,2668	$0,2825	$0,2664	$0,2743	$729,28K	—	+2.81%
30.03.2026	$0,2701	$0,2713	$0,2633	$0,2665	$373,86K	—	-1.33%
29.03.2026	$0,2647	$0,2774	$0,2600	$0,2700	$1,36M	—	+2.00%
28.03.2026	$0,2685	$0,2721	$0,2640	$0,2650	$435,68K	—	-1.30%
27.03.2026	$0,2710	$0,2731	$0,2649	$0,2682	$464,29K	—	-1.03%
26.03.2026	$0,2755	$0,2782	$0,2680	$0,2710	$594,83K	—	-1.63%
25.03.2026	$0,2802	$0,2909	$0,2736	$0,2754	$943,71K	—	-1.71%
24.03.2026	$0,2792	$0,2829	$0,2757	$0,2804	$392,48K	—	+0.43%
23.03.2026	$0,2773	$0,2813	$0,2750	$0,2796	$953,31K	—	+0.83%
22.03.2026	$0,2802	$0,2822	$0,2643	$0,2769	$790,33K	—	-1.18%
21.03.2026	$0,2860	$0,2877	$0,2723	$0,2803	$298,72K	—	-1.99%
20.03.2026	$0,2831	$0,2893	$0,2788	$0,2857	$530,12K	—	+0.92%
19.03.2026	$0,2848	$0,2879	$0,2771	$0,2837	$473,29K	—	-0.39%
18.03.2026	$0,2901	$0,2946	$0,2797	$0,2848	$250,73K	—	-1.83%
17.03.2026	$0,2981	$0,3064	$0,2859	$0,2904	$804,90K	—	-2.58%
16.03.2026	$0,2914	$0,3026	$0,2908	$0,2983	$522,41K	—	+2.37%
15.03.2026	$0,2881	$0,2967	$0,2836	$0,2914	$875,99K	—	+1.15%
14.03.2026	$0,2921	$0,2932	$0,2851	$0,2881	$241,55K	—	-1.37%
13.03.2026	$0,2988	$0,3114	$0,2856	$0,2922	$244,64K	—	-2.21%
12.03.2026	$0,2960	$0,3043	$0,2913	$0,2984	$127,86K	—	+0.81%
11.03.2026	$0,2862	$0,3444	$0,2860	$0,2962	$2,68M	—	+3.49%
10.03.2026	$0,2833	$0,2964	$0,2797	$0,2863	$721,93K	—	+1.06%
09.03.2026	$0,2793	$0,2851	$0,2774	$0,2832	$262,12K	—	+1.40%
08.03.2026	$0,2722	$0,2839	$0,2708	$0,2791	$862,57K	—	+2.53%
07.03.2026	$0,2751	$0,2821	$0,2715	$0,2719	$180,47K	—	-1.16%
06.03.2026	$0,2755	$0,2852	$0,2728	$0,2754	$439,13K	—	-0.04%
05.03.2026	$0,2837	$0,2898	$0,2741	$0,2755	$579,80K	—	-2.89%
04.03.2026	$0,2913	$0,2945	$0,2833	$0,2838	$497,69K	—	-2.57%
03.03.2026	$0,2803	$0,2916	$0,2756	$0,2913	$843,25K	—	+3.92%
02.03.2026	$0,2909	$0,2935	$0,2749	$0,2803	$595,67K	—	-3.64%
01.03.2026	$0,2888	$0,2939	$0,2793	$0,2908	$570,09K	—	+0.69%
28.02.2026	$0,2832	$0,2985	$0,2810	$0,2887	$538,04K	—	+1.94%
27.02.2026	$0,2951	$0,3029	$0,2715	$0,2835	$289,61K	—	-3.93%
26.02.2026	$0,2990	$0,3075	$0,2893	$0,2955	$889,32K	—	-1.17%
25.02.2026	$0,3008	$0,3630	$0,2935	$0,2992	$2,77M	—	-0.53%
24.02.2026	$0,2896	$0,3009	$0,2880	$0,3009	$557,78K	—	+3.90%
23.02.2026	$0,2853	$0,2995	$0,2777	$0,2899	$386,27K	—	+1.61%
22.02.2026	$0,2934	$0,3027	$0,2794	$0,2853	$520,26K	—	-2.76%
21.02.2026	$0,3044	$0,3057	$0,2929	$0,2936	$389,01K	—	-3.55%
20.02.2026	$0,3033	$0,3180	$0,2979	$0,3046	$265,80K	—	+0.43%
19.02.2026	$0,2922	$0,3145	$0,2894	$0,3033	$256,09K	—	+3.80%
18.02.2026	$0,3160	$0,3170	$0,2892	$0,2931	$325,76K	—	-7.25%
17.02.2026	$0,3159	$0,3284	$0,3092	$0,3160	$617,98K	—	+0.03%
16.02.2026	$0,3119	$0,3230	$0,3101	$0,3157	$312,44K	—	+1.22%
15.02.2026	$0,3200	$0,3234	$0,3065	$0,3121	$474,40K	—	-2.47%
14.02.2026	$0,3286	$0,3314	$0,3151	$0,3205	$354,33K	—	-2.47%
13.02.2026	$0,3079	$0,3332	$0,3073	$0,3286	$614,23K	—	+6.72%
12.02.2026	$0,3077	$0,3130	$0,2974	$0,3074	$752,31K	—	-0.10%
11.02.2026	$0,3036	$0,3195	$0,3033	$0,3076	$406,89K	—	+1.32%
10.02.2026	$0,3216	$0,3224	$0,3001	$0,3038	$292,90K	—	-5.53%
09.02.2026	$0,3331	$0,3377	$0,3169	$0,3216	$383,71K	—	-3.45%
08.02.2026	$0,3337	$0,3527	$0,3198	$0,3330	$167,66K	—	-0.21%
07.02.2026	$0,3427	$0,3971	$0,3182	$0,3341	$506,01K	—	-2.51%
06.02.2026	$0,3024	$0,4579	$0,3012	$0,3428	$3,58M	—	+13.36%
05.02.2026	$0,2964	$0,3126	$0,2494	$0,3024	$1,73M	—	+2.02%
04.02.2026	$0,3257	$0,3345	$0,2921	$0,2963	$977,89K	—	-9.03%
03.02.2026	$0,3421	$0,3475	$0,3203	$0,3256	$1,74M	—	-4.82%
02.02.2026	$0,3469	$0,3547	$0,3346	$0,3424	$573,11K	—	-1.30%
01.02.2026	$0,3316	$0,3497	$0,3170	$0,3467	$795,25K	—	+4.55%
31.01.2026	$0,3402	$0,3597	$0,3017	$0,3316	$960,13K	—	-2.53%
30.01.2026	$0,3687	$0,3784	$0,3329	$0,3402	$1,04M	—	-7.73%
29.01.2026	$0,3696	$0,3790	$0,3591	$0,3687	$862,57K	—	-0.24%
28.01.2026	$0,3979	$0,4027	$0,3643	$0,3705	$769,55K	—	-6.89%
27.01.2026	$0,4006	$0,4093	$0,3953	$0,3976	$669,12K	—	-0.75%
26.01.2026	$0,4086	$0,4119	$0,3959	$0,4005	$516,90K	—	-1.98%
25.01.2026	$0,4066	$0,4121	$0,3815	$0,4085	$346,66K	—	+0.47%
24.01.2026	$0,4124	$0,4220	$0,4044	$0,4068	$583,66K	—	-1.36%
23.01.2026	$0,4030	$0,4173	$0,3939	$0,4122	$848,69K	—	+2.28%
22.01.2026	$0,3949	$0,4088	$0,3943	$0,4031	$835,12K	—	+2.08%
21.01.2026	$0,4128	$0,4132	$0,3898	$0,3945	$789,88K	—	-4.43%
20.01.2026	$0,3967	$0,4156	$0,3819	$0,4128	$1,27M	—	+4.06%
19.01.2026	$0,4039	$0,4172	$0,3949	$0,3967	$1,05M	—	-1.78%
18.01.2026	$0,4417	$0,4481	$0,3750	$0,4040	$1,47M	—	-8.54%
17.01.2026	$0,4480	$0,4648	$0,4357	$0,4417	$905,43K	—	-1.41%
16.01.2026	$0,4335	$0,4523	$0,4326	$0,4481	$607,68K	—	+3.37%
15.01.2026	$0,4466	$0,4500	$0,4304	$0,4335	$875,28K	—	-2.93%
14.01.2026	$0,4790	$0,4869	$0,4405	$0,4467	$1,07M	—	-6.74%
13.01.2026	$0,4599	$0,4859	$0,4559	$0,4723	$1,59M	—	+2.70%
12.01.2026	$0,4527	$0,4612	$0,4420	$0,4598	$1,28M	—	+1.57%
11.01.2026	$0,4750	$0,4840	$0,4443	$0,4526	$2,56M	—	-4.72%
10.01.2026	$0,4511	$0,5376	$0,4460	$0,4754	$2,03M	—	+5.39%
09.01.2026	$0,4586	$0,4664	$0,4433	$0,4526	$410,13K	—	-1.31%
08.01.2026	$0,4604	$0,4684	$0,4459	$0,4583	$447,35K	—	-0.46%
07.01.2026	$0,4625	$0,4751	$0,4431	$0,4603	$671,11K	—	-0.48%
06.01.2026	$0,4829	$0,4937	$0,4573	$0,4607	$930,34K	—	-4.60%
05.01.2026	$0,4748	$0,4938	$0,4679	$0,4829	$1,03M	—	+1.71%
04.01.2026	$0,4748	$0,4822	$0,4607	$0,4749	$801,28K	—	+0.02%
03.01.2026	$0,4627	$0,4762	$0,4617	$0,4747	$613,50K	—	+2.59%
02.01.2026	$0,4639	$0,4763	$0,4571	$0,4628	$783,33K	—	-0.24%
01.01.2026	$0,4438	$0,4972	$0,4418	$0,4631	$1,00M	—	+4.35%
31.12.2025	$0,4331	$0,4501	$0,4228	$0,4442	$905,77K	—	+2.56%
30.12.2025	$0,4429	$0,4464	$0,4325	$0,4331	$1,06M	—	-2.21%
29.12.2025	$0,4437	$0,4649	$0,4318	$0,4419	$1,11M	—	-0.41%
28.12.2025	$0,4529	$0,4584	$0,4367	$0,4446	$929,41K	—	-1.83%
27.12.2025	$0,4647	$0,4733	$0,4517	$0,4529	$804,55K	—	-2.54%
26.12.2025	$0,4517	$0,4693	$0,4452	$0,4629	$1,44M	—	+2.48%
25.12.2025	$0,4446	$0,4833	$0,4285	$0,4517	$1,88M	—	+1.60%
24.12.2025	$0,4421	$0,4790	$0,4389	$0,4443	$1,54M	—	+0.50%
23.12.2025	$0,4173	$0,4759	$0,4144	$0,4422	$2,17M	—	+5.97%
22.12.2025	$0,4398	$0,4541	$0,4126	$0,4172	$1,78M	—	-5.14%
21.12.2025	$0,4257	$0,4456	$0,4078	$0,4398	$4,46M	—	+3.31%
20.12.2025	$0,4103	$0,5106	$0,4070	$0,4269	$6,36M	—	+4.05%
19.12.2025	$0,4026	$0,4188	$0,3971	$0,4104	$1,39M	—	+1.94%
18.12.2025	$0,4104	$0,4143	$0,3727	$0,4012	$1,21M	—	-2.24%
17.12.2025	$0,4305	$0,4347	$0,3941	$0,4095	$1,95M	—	-4.88%
16.12.2025	$0,4502	$0,4758	$0,4277	$0,4306	$2,50M	—	-4.35%
15.12.2025	$0,4479	$0,4519	$0,4176	$0,4497	$1,60M	—	+0.40%
14.12.2025	$0,4698	$0,4722	$0,4432	$0,4486	$982,19K	—	-4.51%
13.12.2025	$0,4776	$0,4874	$0,4652	$0,4697	$956,81K	—	-1.65%
12.12.2025	$0,4742	$0,4851	$0,4654	$0,4783	$1,28M	—	+0.86%
11.12.2025	$0,4805	$0,4964	$0,4696	$0,4742	$1,60M	—	-1.31%
10.12.2025	$0,5076	$0,5272	$0,4776	$0,4804	$2,11M	—	-5.36%
09.12.2025	$0,5145	$0,5268	$0,5033	$0,5064	$1,68M	—	-1.57%
08.12.2025	$0,4995	$0,5257	$0,4923	$0,5148	$2,09M	—	+3.06%
07.12.2025	$0,4968	$0,5090	$0,4837	$0,4994	$1,74M	—	+0.52%
06.12.2025	$0,5094	$0,5174	$0,4809	$0,4967	$1,64M	—	-2.49%
05.12.2025	$0,5231	$0,5233	$0,5014	$0,5093	$1,64M	—	-2.64%
04.12.2025	$0,5388	$0,5553	$0,5158	$0,5231	$2,19M	—	-2.91%
03.12.2025	$0,5314	$0,5453	$0,5256	$0,5399	$1,98M	—	+1.60%
02.12.2025	$0,5407	$0,5459	$0,5218	$0,5313	$2,27M	—	-1.74%
01.12.2025	$0,4983	$0,5426	$0,4931	$0,5406	$2,53M	—	+8.49%
30.11.2025	$0,5407	$0,5452	$0,4912	$0,4983	$3,27M	—	-7.84%
29.11.2025	$0,5725	$0,5806	$0,5367	$0,5407	$3,38M	—	-5.55%
28.11.2025	$0,5473	$0,6070	$0,5313	$0,5725	$2,78M	—	+4.60%
27.11.2025	$0,5495	$0,5553	$0,5391	$0,5472	$1,46M	—	-0.42%
26.11.2025	$0,5410	$0,5621	$0,5354	$0,5492	$2,29M	—	+1.52%
25.11.2025	$0,5376	$0,5503	$0,5307	$0,5410	$2,17M	—	+0.63%
24.11.2025	$0,5404	$0,5594	$0,4971	$0,5374	$2,21M	—	-0.56%
23.11.2025	$0,5364	$0,5452	$0,5262	$0,5403	$1,73M	—	+0.73%
22.11.2025	$0,5238	$0,5474	$0,5235	$0,5363	$1,18M	—	+2.39%
21.11.2025	$0,5221	$0,5652	$0,5107	$0,5238	$3,30M	—	+0.33%
20.11.2025	$0,5828	$0,5838	$0,4965	$0,5221	$1,62M	—	-10.42%
19.11.2025	$0,5768	$0,6130	$0,5511	$0,5829	$2,93M	—	+1.06%
18.11.2025	$0,5726	$0,6313	$0,5518	$0,5769	$3,98M	—	+0.75%
17.11.2025	$0,5932	$0,6011	$0,5476	$0,5734	$3,62M	—	-3.34%
16.11.2025	$0,5746	$0,6113	$0,5624	$0,5932	$3,20M	—	+3.24%
15.11.2025	$0,5729	$0,6490	$0,5655	$0,5746	$3,33M	—	+0.30%
14.11.2025	$0,5800	$0,5917	$0,5417	$0,5729	$1,55M	—	-1.22%
13.11.2025	$0,6325	$0,6380	$0,5564	$0,5801	$2,25M	—	-8.28%
12.11.2025	$0,6520	$0,6607	$0,6179	$0,6334	$1,34M	—	-2.85%
11.11.2025	$0,6648	$0,6818	$0,6302	$0,6524	$1,00M	—	-1.87%
10.11.2025	$0,6773	$0,6887	$0,6517	$0,6648	$1,37M	—	-1.85%
09.11.2025	$0,6852	$0,7029	$0,6621	$0,6741	$2,16M	—	-1.62%
08.11.2025	$0,6273	$0,8180	$0,6221	$0,6851	$3,51M	—	+9.21%
07.11.2025	$0,6213	$0,6766	$0,6197	$0,6272	$1,59M	—	+0.95%
06.11.2025	$0,5862	$0,6308	$0,5703	$0,6214	$1,27M	—	+6.00%
05.11.2025	$0,5918	$0,6122	$0,5759	$0,5862	$772,25K	—	-0.95%
04.11.2025	$0,5962	$0,6031	$0,5419	$0,5925	$1,96M	—	-0.62%
03.11.2025	$0,6078	$0,6616	$0,5867	$0,5962	$2,23M	—	-1.91%

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

Lịch sử giá API3

Miesięczne stopy zwrotu API3

Ustawienia

Coin

Rynek

Instrumenty pochodne

DeFi i DEX

Giełdy

Narzędzia

Wiadomości