CoinXview PortfelApp
PL
Coin: 1263Giełdy: 22Kapitalizacja: $2,66T −1,12%Wol. 24h: $23,47BDominacja: BTC 58,5% ETH 10,4%Gas ETH: 0,04 gweiStrach i chciwość: 39/100

Lịch sử giá COMMON

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

Miesięczne stopy zwrotu COMMON

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-80%-39%-0,2%-35%-26%-29%-45%-3,2%-18%-11%-50%—-99%
2025——————————-48%-35%-66%

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
02.11.2026$0,00005110$0,00005177$0,00002401 $0,00002582$26,06K$110,25K-49.47%
01.11.2026$0,00005153$0,00005400$0,00005100 $0,00005110$1,47K$218,20K-0.83%
31.10.2026$0,00005101$0,00005346$0,00005100 $0,00005122$1,49K$218,71K+0.41%
30.10.2026$0,00005100$0,00005263$0,00005100 $0,00005101$1,56K$217,81K+0.02%
29.10.2026$0,00005165$0,00005249$0,00005100 $0,00005100$2,66K$217,77K-1.26%
28.10.2026$0,00005340$0,00005598$0,00005100 $0,00005231$2,87K$223,36K-2.04%
27.10.2026$0,00005323$0,00005822$0,00005106 $0,00005257$2,77K$224,47K-1.24%
26.10.2026$0,00005237$0,00005434$0,00005107 $0,00005281$2,83K$225,50K+0.84%
25.10.2026$0,00005634$0,00005674$0,00005105 $0,00005310$2,64K$226,74K-5.75%
24.10.2026$0,00005503$0,00005870$0,00005486 $0,00005773$2,91K$246,51K+4.91%
23.10.2026$0,00005961$0,00007880$0,00005502 $0,00005544$22,55K$236,73K-7.00%
22.10.2026$0,00005749$0,00006833$0,00005710 $0,00006050$8,10K$258,34K+5.24%
21.10.2026$0,00005774$0,00006099$0,00005702 $0,00005721$1,78K$244,29K-0.92%
20.10.2026$0,00005934$0,00007000$0,00005501 $0,00005766$4,09K$246,21K-2.83%
19.10.2026$0,00006300$0,00008299$0,00005101 $0,00005802$15,13K$247,75K-7.90%
18.10.2026$0,00006093$0,00006990$0,00005194 $0,00006430$5,40K$274,56K+5.53%
17.10.2026$0,00005186$0,00007000$0,00005123 $0,00006100$20,43K$260,47K+17.62%
16.10.2026$0,00005112$0,00006001$0,00004827 $0,00005169$4,11K$220,72K+1.12%
15.10.2026$0,00005303$0,00005306$0,00004592 $0,00005158$2,81K$220,25K-2.73%
14.10.2026$0,00005600$0,00005841$0,00005271 $0,00005332$1,28K$227,68K-4.79%
13.10.2026$0,00005809$0,00005964$0,00005361 $0,00005711$2,49K$243,86K-1.69%
12.10.2026$0,00005918$0,00006155$0,00005600 $0,00005725$1,69K$244,46K-3.26%
11.10.2026$0,00005786$0,00006200$0,00005786 $0,00005955$2,96K$254,28K+2.92%
10.10.2026$0,00005718$0,00006075$0,00005614 $0,00005859$1,87K$250,18K+2.47%
09.10.2026$0,00005975$0,00006238$0,00005463 $0,00005793$3,49K$247,36K-3.05%
08.10.2026$0,00006316$0,00006317$0,00005700 $0,00005977$3,17K$255,22K-5.37%
07.10.2026$0,00005920$0,00006569$0,00005814 $0,00006226$5,48K$265,85K+5.17%
06.10.2026$0,00005834$0,00006346$0,00005720 $0,00006000$5,03K$256,20K+2.85%
05.10.2026$0,00006044$0,00006272$0,00005660 $0,00005967$7,28K$254,79K-1.27%
04.10.2026$0,00006253$0,00006253$0,00005560 $0,00006093$4,16K$260,17K-2.56%
03.10.2026$0,00006300$0,00006766$0,00005500 $0,00006169$5,74K$263,42K-2.08%
02.10.2026$0,00005899$0,00007114$0,00005889 $0,00006300$11,26K$269,01K+6.80%
01.10.2026$0,00005768$0,00006301$0,00005567 $0,00005907$5,42K—+2.41%
30.09.2026$0,00006234$0,00006722$0,00005600 $0,00006009$4,51K—-3.61%
29.09.2026$0,00006487$0,00008299$0,00005504 $0,00006224$25,32K—-4.05%
28.09.2026$0,00006372$0,00007536$0,00006021 $0,00006590$13,49K—+3.42%
27.09.2026$0,00006927$0,00007081$0,00005925 $0,00006431$12,43K—-7.16%
26.09.2026$0,00006017$0,00008487$0,00005750 $0,00006929$22,64K—+15.16%
25.09.2026$0,00005712$0,00006021$0,00005574 $0,00006021$1,30K—+5.41%
24.09.2026$0,00005731$0,00006390$0,00004807 $0,00005720$4,35K—-0.19%
23.09.2026$0,00005890$0,00006100$0,00005449 $0,00005685$785,13—-3.48%
22.09.2026$0,00005990$0,00006157$0,00005601 $0,00005979$548,69—-0.18%
21.09.2026$0,00005973$0,00006272$0,00005201 $0,00006025$2,64K—+0.87%
20.09.2026$0,00006201$0,00006299$0,00005829 $0,00005973$1,94K—-3.68%
19.09.2026$0,00005684$0,00006886$0,00005601 $0,00006164$3,32K—+8.44%
18.09.2026$0,00005652$0,00006100$0,00005504 $0,00005729$659,87—+1.36%
17.09.2026$0,00005550$0,00005863$0,00005377 $0,00005652$554,43—+1.84%
16.09.2026$0,00005817$0,00006500$0,00005300 $0,00005550$3,21K—-4.59%
15.09.2026$0,00005506$0,00006299$0,00005420 $0,00005817$1,97K—+5.65%
14.09.2026$0,00005766$0,00005970$0,00005401 $0,00005623$901,54—-2.48%
13.09.2026$0,00005731$0,00006016$0,00005100 $0,00005766$1,79K—+0.61%
12.09.2026$0,00005903$0,00006100$0,00005647 $0,00005759$834,80—-2.44%
11.09.2026$0,00005770$0,00006100$0,00005400 $0,00005904$2,21K—+2.32%
10.09.2026$0,00006440$0,00006457$0,00005503 $0,00005911$1,84K—-8.21%
09.09.2026$0,00006348$0,00006736$0,00006133 $0,00006384$3,29K—+0.57%
08.09.2026$0,00006489$0,00006560$0,00006042 $0,00006348$2,94K—-2.17%
07.09.2026$0,00006452$0,00006600$0,00006390 $0,00006552$2,74K—+1.55%
06.09.2026$0,00006612$0,00006733$0,00006189 $0,00006599$4,23K—-0.20%
05.09.2026$0,00006900$0,00006985$0,00006082 $0,00006737$4,12K—-2.36%
04.09.2026$0,00006897$0,00007074$0,00006808 $0,00006911$1,74K—+0.20%
03.09.2026$0,00006744$0,00007799$0,00006522 $0,00006978$40,34K—+3.47%
02.09.2026$0,00007450$0,00007560$0,00006500 $0,00006784$52,48K—-8.94%
01.09.2026$0,00007357$0,00007756$0,00007350 $0,00007450$4,21K—+1.26%
31.08.2026$0,00007261$0,00007672$0,00007260 $0,00007357$9,72K—+1.32%
30.08.2026$0,00007454$0,00007583$0,00007241 $0,00007261$9,22K—-2.59%
29.08.2026$0,00007504$0,00008169$0,00007329 $0,00007462$12,32K—-0.56%
28.08.2026$0,00007457$0,00008673$0,00007200 $0,00007508$19,14K—+0.68%
27.08.2026$0,00007692$0,00008093$0,00007107 $0,00007457$37,49K—-3.06%
26.08.2026$0,00007601$0,00008680$0,00007537 $0,00007692$17,43K—+1.20%
25.08.2026$0,00007810$0,00007980$0,00007482 $0,00007601$9,95K—-2.68%
24.08.2026$0,00008202$0,00008499$0,00007112 $0,00007814$22,16K—-4.73%
23.08.2026$0,00008301$0,00008800$0,00008114 $0,00008263$11,11K—-0.46%
22.08.2026$0,00008848$0,00009459$0,00008249 $0,00008300$45,85K—-6.19%
21.08.2026$0,00008142$0,0001243$0,00006954 $0,00008973$99,41K—+10.21%
20.08.2026$0,00006767$0,00009303$0,00006301 $0,00008213$70,97K—+21.37%
19.08.2026$0,00007341$0,00007486$0,00006565 $0,00006997$12,92K—-4.69%
18.08.2026$0,00007449$0,00008988$0,00006958 $0,00007341$14,18K—-1.45%
17.08.2026$0,00007098$0,00008208$0,00007072 $0,00007449$32,14K—+4.95%
16.08.2026$0,00007500$0,00008191$0,00007035 $0,00007099$54,80K—-5.35%
15.08.2026$0,00007959$0,00008496$0,00007433 $0,00007593$35,08K—-4.60%
14.08.2026$0,00007288$0,0001300$0,00007158 $0,00007977$113,65K—+9.45%
13.08.2026$0,00006976$0,00009667$0,00006814 $0,00007282$89,76K—+4.39%
12.08.2026$0,00007006$0,00007247$0,00006710 $0,00006970$6,53K—-0.51%
11.08.2026$0,00006849$0,00007254$0,00006704 $0,00007029$15,02K—+2.63%
10.08.2026$0,00007414$0,00007798$0,00006827 $0,00006882$29,91K—-7.18%
09.08.2026$0,00007613$0,00008071$0,00007272 $0,00007433$22,90K—-2.36%
08.08.2026$0,00007081$0,00008688$0,00006912 $0,00007577$136,63K—+7.00%
07.08.2026$0,00007063$0,00008499$0,00006792 $0,00007107$64,90K—+0.62%
06.08.2026$0,00006873$0,0001490$0,00006699 $0,00007086$158,49K—+3.10%
05.08.2026$0,00006600$0,00008400$0,00006500 $0,00006849$39,33K—+3.77%
04.08.2026$0,00006700$0,00006900$0,00006600 $0,00006700$2,96K—+0.00%
03.08.2026$0,00007000$0,00007400$0,00006700 $0,00006800$4,05K—-2.86%
02.08.2026$0,00007100$0,00007500$0,00006900 $0,00007000$7,26K—-1.41%
01.08.2026$0,00007600$0,00007800$0,00006800 $0,00006900$10,21K—-9.21%
31.07.2026$0,00008800$0,00008800$0,00007600 $0,00007600$9,42K—-13.64%
30.07.2026$0,00008300$0,0001050$0,00008200 $0,00008600$56,91K—+3.61%
29.07.2026$0,00009300$0,00009500$0,00008300 $0,00008300$10,62K—-10.75%
28.07.2026$0,00008400$0,0001000$0,00008200 $0,00009300$77,81K—+10.71%
27.07.2026$0,00008100$0,00009200$0,00007900 $0,00008700$54,35K—+7.41%
26.07.2026$0,00007800$0,00008900$0,00006800 $0,00008300$36,45K—+6.41%
25.07.2026$0,00008200$0,00009200$0,00007800 $0,00007800$19,69K—-4.88%
24.07.2026$0,00009600$0,00009700$0,00007800 $0,00008200$23,76K—-14.58%
23.07.2026$0,0001010$0,0001040$0,00009600 $0,00009600$9,23K—-4.95%
22.07.2026$0,0001090$0,0001240$0,0001010 $0,0001010$26,26K—-7.34%
21.07.2026$0,0001130$0,0001250$0,0001090 $0,0001100$29,82K—-2.65%
20.07.2026$0,0001000$0,0001190$0,00009700 $0,0001130$51,12K—+13.00%
19.07.2026$0,0001070$0,0001160$0,00009900 $0,00009900$25,00K—-7.48%
18.07.2026$0,0001150$0,0001310$0,0001040 $0,0001090$38,52K—-5.22%
17.07.2026$0,0001230$0,0001320$0,0001160 $0,0001160$40,32K—-5.69%
16.07.2026$0,0001290$0,0001360$0,0001220 $0,0001230$27,00K—-4.65%
15.07.2026$0,0001260$0,0001460$0,0001240 $0,0001290$68,62K—+2.38%
14.07.2026$0,0001210$0,0001390$0,0001190 $0,0001260$47,32K—+4.13%
13.07.2026$0,0001190$0,0001400$0,0001180 $0,0001230$39,67K—+3.36%
12.07.2026$0,0001240$0,0001330$0,0001180 $0,0001180$39,59K—-4.84%
11.07.2026$0,0001240$0,0001360$0,0001190 $0,0001240$31,97K—+0.00%
10.07.2026$0,0001130$0,0001340$0,0001100 $0,0001250$38,15K—+10.62%
09.07.2026$0,0001180$0,0001180$0,0001120 $0,0001130$3,48K—-4.24%
08.07.2026$0,0001280$0,0001340$0,0001180 $0,0001180$19,14K—-7.81%
07.07.2026$0,0001320$0,0001390$0,0001260 $0,0001290$26,45K—-2.27%
06.07.2026$0,0001310$0,0001410$0,0001270 $0,0001330$39,77K—+1.53%
05.07.2026$0,0001310$0,0001460$0,0001290 $0,0001310$30,71K—+0.00%
04.07.2026$0,0001350$0,0001440$0,0001310 $0,0001310$14,77K—-2.96%
03.07.2026$0,0001310$0,0001560$0,0001280 $0,0001370$76,06K—+4.58%
02.07.2026$0,0001250$0,0001590$0,0001210 $0,0001310$57,50K—+4.80%
01.07.2026$0,0001380$0,0001540$0,0001240 $0,0001260$29,45K—-8.70%
30.06.2026$0,0001490$0,0001600$0,0001340 $0,0001380$61,28K—-7.38%
29.06.2026$0,0001120$0,0001840$0,0001110 $0,0001510$150,61K—+34.82%
28.06.2026$0,0001210$0,0001340$0,0001010 $0,0001120$24,46K—-7.44%
27.06.2026$0,0001370$0,0001480$0,00008400 $0,0001210$32,31K—-11.68%
26.06.2026$0,0001300$0,0001700$0,0001250 $0,0001390$53,25K—+6.92%
25.06.2026$0,0001180$0,0001370$0,0001110 $0,0001310$25,05K—+11.02%
24.06.2026$0,0001380$0,0001610$0,0001090 $0,0001190$42,85K—-13.77%
23.06.2026$0,0001440$0,0001460$0,0001380 $0,0001380$1,37K—-4.17%
22.06.2026$0,0001450$0,0001480$0,0001450 $0,0001450$1,02K—+0.00%
21.06.2026$0,0001470$0,0001470$0,0001450 $0,0001450$726,11—-1.36%
20.06.2026$0,0001460$0,0001620$0,0001450 $0,0001460$10,62K—+0.00%
19.06.2026$0,0001500$0,0001520$0,0001450 $0,0001470$1,97K—-2.00%
18.06.2026$0,0001590$0,0001900$0,0001480 $0,0001500$21,87K—-5.66%
17.06.2026$0,0001610$0,0001630$0,0001590 $0,0001590$840,75—-1.24%
16.06.2026$0,0001580$0,0001680$0,0001560 $0,0001620$10,63K—+2.53%
15.06.2026$0,0001530$0,0001610$0,0001490 $0,0001590$4,34K—+3.92%
14.06.2026$0,0001570$0,0001580$0,0001510 $0,0001540$3,12K—-1.91%
13.06.2026$0,0001620$0,0001800$0,0001530 $0,0001570$26,97K—-3.09%
12.06.2026$0,0001630$0,0001670$0,0001600 $0,0001620$2,35K—-0.61%
11.06.2026$0,0001570$0,0001830$0,0001550 $0,0001610$19,66K—+2.55%
10.06.2026$0,0001640$0,0001830$0,0001550 $0,0001570$15,49K—-4.27%
09.06.2026$0,0001760$0,0001840$0,0001620 $0,0001630$20,63K—-7.39%
08.06.2026$0,0001710$0,0002160$0,0001690 $0,0001760$48,95K—+2.92%
07.06.2026$0,0001610$0,0002080$0,0001410 $0,0001730$30,26K—+7.45%
06.06.2026$0,0001620$0,0002020$0,0001520 $0,0001610$33,19K—-0.62%
05.06.2026$0,0001720$0,0001760$0,0001540 $0,0001610$20,27K—-6.40%
04.06.2026$0,0001760$0,0001850$0,0001710 $0,0001730$9,74K—-1.70%
03.06.2026$0,0001840$0,0001850$0,0001750 $0,0001780$4,43K—-3.26%
02.06.2026$0,0001900$0,0001910$0,0001840 $0,0001860$2,51K—-2.11%
01.06.2026$0,0001950$0,0002020$0,0001860 $0,0001920$31,07K—-1.54%
31.05.2026$0,0002050$0,0002190$0,0001900 $0,0001950$41,24K—-4.88%
30.05.2026$0,0002000$0,0002090$0,0001980 $0,0002050$2,73K—+2.50%
29.05.2026$0,0002080$0,0002190$0,0001980 $0,0001990$9,40K—-4.33%
28.05.2026$0,0002140$0,0002150$0,0002060 $0,0002080$3,35K—-2.80%
27.05.2026$0,0002180$0,0002220$0,0002130 $0,0002130$5,42K—-2.29%
26.05.2026$0,0002240$0,0002320$0,0002160 $0,0002180$10,05K—-2.68%
25.05.2026$0,0002300$0,0002470$0,0002210 $0,0002240$35,00K—-2.61%
24.05.2026$0,0002230$0,0002460$0,0002190 $0,0002290$14,98K—+2.69%
23.05.2026$0,0002210$0,0002370$0,0002140 $0,0002230$30,95K—+0.90%
22.05.2026$0,0002390$0,0002490$0,0002150 $0,0002210$29,17K—-7.53%
21.05.2026$0,0002560$0,0002580$0,0002280 $0,0002380$44,98K—-7.03%
20.05.2026$0,0002480$0,0003260$0,0002460 $0,0002540$130,86K—+2.42%
19.05.2026$0,0002090$0,0002610$0,0002060 $0,0002480$32,33K—+18.66%
18.05.2026$0,0002250$0,0002490$0,0002040 $0,0002090$59,40K—-7.11%
17.05.2026$0,0002320$0,0002450$0,0002210 $0,0002250$14,75K—-3.02%
16.05.2026$0,0002510$0,0002580$0,0002190 $0,0002320$11,61K—-7.57%
15.05.2026$0,0002670$0,0002770$0,0002470 $0,0002510$16,96K—-5.99%
14.05.2026$0,0002960$0,0003170$0,0002560 $0,0002670$42,03K—-9.80%
13.05.2026$0,0003260$0,0003660$0,0002730 $0,0002940$46,60K—-9.82%
12.05.2026$0,0003280$0,0003550$0,0003200 $0,0003270$18,62K—-0.30%
11.05.2026$0,0003370$0,0003790$0,0003170 $0,0003280$33,85K—-2.67%
10.05.2026$0,0003230$0,0003680$0,0003140 $0,0003400$28,86K—+5.26%
09.05.2026$0,0002960$0,0003810$0,0002950 $0,0003210$59,62K—+8.45%
08.05.2026$0,0002760$0,0003590$0,0002650 $0,0002980$45,72K—+7.97%
07.05.2026$0,0002620$0,0002800$0,0002590 $0,0002750$17,31K—+4.96%
06.05.2026$0,0002670$0,0002980$0,0002600 $0,0002620$21,83K—-1.87%
05.05.2026$0,0002640$0,0002740$0,0002590 $0,0002640$4,34K—+0.00%
04.05.2026$0,0002660$0,0002820$0,0002570 $0,0002650$8,95K—-0.38%
03.05.2026$0,0002550$0,0002840$0,0002480 $0,0002660$16,63K—+4.31%
02.05.2026$0,0002590$0,0002710$0,0002450 $0,0002530$18,48K—-2.32%
01.05.2026$0,0002620$0,0002790$0,0002590 $0,0002600$4,21K—-0.76%
30.04.2026$0,0002700$0,0002820$0,0002580 $0,0002620$9,85K—-2.96%
29.04.2026$0,0002780$0,0002880$0,0002650 $0,0002710$12,72K—-2.52%
28.04.2026$0,0002830$0,0003210$0,0002740 $0,0002790$29,31K—-1.41%
27.04.2026$0,0002990$0,0003380$0,0002660 $0,0002860$51,21K—-4.35%
26.04.2026$0,0003210$0,0003270$0,0002970 $0,0002990$7,21K—-6.85%
25.04.2026$0,0003340$0,0003880$0,0003160 $0,0003190$36,51K—-4.49%
24.04.2026$0,0003200$0,0003730$0,0003030 $0,0003310$61,38K—+3.44%
23.04.2026$0,0002950$0,0004010$0,0002950 $0,0003200$124,20K—+8.47%
22.04.2026$0,0002830$0,0003600$0,0002730 $0,0002980$52,22K—+5.30%
21.04.2026$0,0002870$0,0003110$0,0002820 $0,0002840$11,75K—-1.05%
20.04.2026$0,0002970$0,0003140$0,0002680 $0,0002860$23,42K—-3.70%
19.04.2026$0,0002710$0,0003090$0,0002200 $0,0002970$20,25K—+9.59%
18.04.2026$0,0002800$0,0002980$0,0002560 $0,0002730$33,40K—-2.50%
17.04.2026$0,0002730$0,0003240$0,0002600 $0,0002810$24,51K—+2.93%
16.04.2026$0,0002540$0,0002990$0,0002470 $0,0002790$18,26K—+9.84%
15.04.2026$0,0002710$0,0002800$0,0002460 $0,0002540$21,24K—-6.27%
14.04.2026$0,0002900$0,0003100$0,0002700 $0,0002750$34,99K—-5.17%
13.04.2026$0,0003090$0,0003260$0,0002730 $0,0002900$28,56K—-6.15%
12.04.2026$0,0003020$0,0003680$0,0002950 $0,0003100$50,13K—+2.65%
11.04.2026$0,0003500$0,0003530$0,0002880 $0,0002990$32,24K—-14.57%
10.04.2026$0,0003560$0,0003790$0,0003450 $0,0003500$7,51K—-1.69%
09.04.2026$0,0003480$0,0004370$0,0003270 $0,0003570$112,01K—+2.59%
08.04.2026$0,0003770$0,0004320$0,0003290 $0,0003480$43,89K—-7.69%
07.04.2026$0,0002700$0,0004800$0,0002620 $0,0003800$79,64K—+40.74%
06.04.2026$0,0002810$0,0003230$0,0002580 $0,0002680$48,40K—-4.63%
05.04.2026$0,0003270$0,0003320$0,0002640 $0,0002820$36,68K—-13.76%
04.04.2026$0,0003440$0,0003640$0,0003190 $0,0003250$36,85K—-5.52%
03.04.2026$0,0003610$0,0003740$0,0003310 $0,0003450$30,85K—-4.43%
02.04.2026$0,0003550$0,0003900$0,0003340 $0,0003620$26,27K—+1.97%
01.04.2026$0,0004040$0,0004220$0,0003470 $0,0003580$52,35K—-11.39%
31.03.2026$0,0004590$0,0004760$0,0004040 $0,0004040$29,58K—-11.98%
30.03.2026$0,0004220$0,0005580$0,0004090 $0,0004550$87,43K—+7.82%
29.03.2026$0,0004380$0,0005050$0,0003780 $0,0004240$327,69K—-3.20%
28.03.2026$0,0003960$0,0005420$0,0003750 $0,0004360$280,50K—+10.10%
27.03.2026$0,0003480$0,0006630$0,0003140 $0,0003960$400,33K—+13.79%
26.03.2026$0,0003120$0,0006070$0,0002690 $0,0003530$54,80K—+13.14%
25.03.2026$0,0003420$0,0003670$0,0002980 $0,0003110$15,64K—-9.06%
24.03.2026$0,0003920$0,0004190$0,0003240 $0,0003420$45,56K—-12.76%
23.03.2026$0,0004270$0,0004410$0,0003510 $0,0003960$25,66K—-7.26%
22.03.2026$0,0004920$0,0006350$0,0004270 $0,0004280$176,23K—-13.01%
21.03.2026$0,0002210$0,0005790$0,0002210 $0,0004890$309,51K—+121.27%
20.03.2026$0,0002060$0,0002660$0,0002030 $0,0002190$5,90K—+6.31%
19.03.2026$0,0002220$0,0002220$0,0002040 $0,0002060$3,83K—-7.21%
18.03.2026$0,0002420$0,0002440$0,0002110 $0,0002200$6,01K—-9.09%
17.03.2026$0,0002390$0,0002640$0,0002320 $0,0002380$7,67K—-0.42%
16.03.2026$0,0002340$0,0002770$0,0002310 $0,0002390$3,68K—+2.14%
15.03.2026$0,0002410$0,0002500$0,0002240 $0,0002320$6,53K—-3.73%
14.03.2026$0,0002430$0,0002470$0,0002360 $0,0002430$4,19K—+0.00%
13.03.2026$0,0002560$0,0002660$0,0002400 $0,0002440$2,60K—-4.69%
12.03.2026$0,0002610$0,0002680$0,0002510 $0,0002580$2,63K—-1.15%
11.03.2026$0,0002590$0,0002800$0,0002520 $0,0002610$6,60K—+0.77%
10.03.2026$0,0002650$0,0004310$0,0002510 $0,0002600$10,58K—-1.89%
09.03.2026$0,0002900$0,0003000$0,0002600 $0,0002620$8,68K—-9.66%
08.03.2026$0,0002790$0,0003310$0,0002720 $0,0002890$10,28K—+3.58%
07.03.2026$0,0002930$0,0002990$0,0002640 $0,0002770$8,51K—-5.46%
06.03.2026$0,0003140$0,0003160$0,0002940 $0,0002940$3,58K—-6.37%
05.03.2026$0,0003140$0,0003220$0,0003040 $0,0003160$3,79K—+0.64%
04.03.2026$0,0003430$0,0003610$0,0003010 $0,0003120$16,12K—-9.04%
03.03.2026$0,0003960$0,0004000$0,0003080 $0,0003430$22,66K—-13.38%
02.03.2026$0,0004010$0,0004220$0,0003870 $0,0003990$6,93K—-0.50%
01.03.2026$0,0004050$0,0004570$0,0003960 $0,0004010$8,30K—-0.99%
28.02.2026$0,0004270$0,0004370$0,0003830 $0,0004070$14,33K—-4.68%
27.02.2026$0,0004050$0,0004800$0,0003980 $0,0004280$14,17K—+5.68%
26.02.2026$0,0003770$0,0006150$0,0003680 $0,0004030$20,78K—+6.90%
25.02.2026$0,0003880$0,0003950$0,0003760 $0,0003760$12,24K—-3.09%
24.02.2026$0,0003950$0,0003970$0,0003820 $0,0003860$3,48K—-2.28%
23.02.2026$0,0004040$0,0004040$0,0003780 $0,0003930$6,95K—-2.72%
22.02.2026$0,0004200$0,0004200$0,0003980 $0,0004030$5,88K—-4.05%
21.02.2026$0,0004200$0,0006340$0,0004130 $0,0004160$8,87K—-0.95%
20.02.2026$0,0004270$0,0004420$0,0004100 $0,0004190$10,88K—-1.87%
19.02.2026$0,0004250$0,0005410$0,0004160 $0,0004250$7,12K—+0.00%
18.02.2026$0,0004340$0,0004520$0,0004150 $0,0004280$8,55K—-1.38%
17.02.2026$0,0004400$0,0004510$0,0004230 $0,0004350$8,42K—-1.14%
16.02.2026$0,0004200$0,0004620$0,0004120 $0,0004380$13,76K—+4.29%
15.02.2026$0,0004540$0,0004710$0,0004140 $0,0004220$14,81K—-7.05%
14.02.2026$0,0004400$0,0004880$0,0004180 $0,0004540$18,31K—+3.18%
13.02.2026$0,0004480$0,0007000$0,0004390 $0,0004410$9,17K—-1.56%
12.02.2026$0,0004800$0,0004860$0,0004390 $0,0004490$12,13K—-6.46%
11.02.2026$0,0005250$0,0005550$0,0004660 $0,0004790$19,77K—-8.76%
10.02.2026$0,0005620$0,0005950$0,0005000 $0,0005210$29,08K—-7.30%
09.02.2026$0,0006050$0,0006660$0,0005530 $0,0005630$24,95K—-6.94%
08.02.2026$0,0006170$0,0006550$0,0005870 $0,0006020$19,84K—-2.43%
07.02.2026$0,0006010$0,0006770$0,0005520 $0,0006190$50,42K—+3.00%
06.02.2026$0,0005580$0,0007220$0,0005040 $0,0005990$73,77K—+7.35%
05.02.2026$0,0005500$0,0007360$0,0004620 $0,0005580$73,48K—+1.45%
04.02.2026$0,0005970$0,0006680$0,0004670 $0,0005530$81,32K—-7.37%
03.02.2026$0,0005100$0,001091$0,0004760 $0,0005970$86,56K—+17.06%
02.02.2026$0,0005610$0,0005970$0,0004530 $0,0005120$34,56K—-8.73%
01.02.2026$0,0006690$0,0007520$0,0005530 $0,0005690$45,95K—-14.95%
31.01.2026$0,0008960$0,001199$0,0006490 $0,0006630$91,41K—-26.00%
30.01.2026$0,001527$0,001556$0,0008720 $0,0008950$120,22K—-41.39%
29.01.2026$0,001749$0,001750$0,001384 $0,001534$126,03K—-12.29%
28.01.2026$0,002754$0,002754$0,001734 $0,001745$214,25K—-36.64%
27.01.2026$0,002686$0,002792$0,002670 $0,002786$2,08K—+3.72%
26.01.2026$0,002690$0,002742$0,002662 $0,002672$796,04—-0.67%
25.01.2026$0,002847$0,002983$0,002496 $0,002635$16,63K—-7.45%
24.01.2026$0,002664$0,002965$0,002652 $0,002873$22,27K—+7.85%
23.01.2026$0,002485$0,002819$0,002485 $0,002657$13,31K—+6.92%
22.01.2026$0,002512$0,002721$0,002468 $0,002495$16,34K—-0.68%
21.01.2026$0,002456$0,002538$0,002427 $0,002496$4,70K—+1.63%
20.01.2026$0,002624$0,002685$0,002415 $0,002451$31,84K—-6.59%
19.01.2026$0,002942$0,002948$0,002080 $0,002637$121,39K—-10.37%
18.01.2026$0,003145$0,003149$0,002962 $0,002962$6,15K—-5.82%
17.01.2026$0,002970$0,003383$0,002925 $0,003150$12,37K—+6.06%
16.01.2026$0,002835$0,002939$0,002829 $0,002936$30,01K—+3.56%
15.01.2026$0,002947$0,003055$0,002700 $0,002833$31,65K—-3.87%
14.01.2026$0,003159$0,003188$0,002956 $0,002964$16,52K—-6.17%
13.01.2026$0,003004$0,003209$0,002965 $0,003135$107,03K—+4.36%
12.01.2026$0,002965$0,003203$0,002906 $0,003031$16,20K—+2.23%
11.01.2026$0,003107$0,003204$0,002893 $0,002950$18,78K—-5.05%
10.01.2026$0,002943$0,003238$0,002924 $0,003122$14,74K—+6.08%
09.01.2026$0,002960$0,003031$0,002877 $0,002968$4,23K—+0.27%
08.01.2026$0,002988$0,003044$0,002803 $0,002963$10,92K—-0.84%
07.01.2026$0,003394$0,003394$0,002950 $0,002993$10,79K—-11.81%
06.01.2026$0,003337$0,003450$0,003201 $0,003365$8,39K—+0.84%
05.01.2026$0,003377$0,003384$0,003116 $0,003349$13,47K—-0.83%
04.01.2026$0,003350$0,003461$0,003311 $0,003364$8,37K—+0.42%
03.01.2026$0,003275$0,003477$0,003247 $0,003298$24,59K—+0.70%
02.01.2026$0,003328$0,003392$0,003204 $0,003264$12,21K—-1.92%
01.01.2026$0,003272$0,003345$0,003129 $0,003316$11,88K—+1.34%
31.12.2025$0,003136$0,003380$0,003026 $0,003277$14,76K—+4.50%
30.12.2025$0,003105$0,003459$0,002949 $0,003142$28,93K—+1.19%
29.12.2025$0,003123$0,003266$0,003007 $0,003096$13,21K—-0.86%
28.12.2025$0,003159$0,003263$0,003089 $0,003144$5,56K—-0.47%
27.12.2025$0,003062$0,003167$0,003004 $0,003167$3,51K—+3.43%
26.12.2025$0,002968$0,003093$0,002901 $0,003065$5,54K—+3.27%
25.12.2025$0,003042$0,003292$0,002944 $0,002944$22,10K—-3.22%
24.12.2025$0,002997$0,003033$0,002835 $0,003033$10,14K—+1.20%
23.12.2025$0,003041$0,003062$0,002890 $0,002989$11,42K—-1.71%
22.12.2025$0,003020$0,003058$0,002934 $0,003014$11,66K—-0.20%
21.12.2025$0,003148$0,003216$0,002913 $0,003004$35,58K—-4.57%
20.12.2025$0,003081$0,003236$0,003033 $0,003162$25,46K—+2.63%
19.12.2025$0,002908$0,003144$0,002856 $0,003091$31,74K—+6.29%
18.12.2025$0,003208$0,003217$0,002797 $0,002908$122,85K—-9.35%
17.12.2025$0,003443$0,003453$0,003150 $0,003202$106,88K—-7.00%
16.12.2025$0,003623$0,003635$0,003430 $0,003437$94,86K—-5.13%
15.12.2025$0,003924$0,004557$0,003504 $0,003621$398,98K—-7.72%
14.12.2025$0,004091$0,004179$0,003846 $0,003917$61,96K—-4.25%
13.12.2025$0,004098$0,004202$0,003986 $0,004059$44,70K—-0.95%
12.12.2025$0,004571$0,004666$0,003939 $0,004082$109,87K—-10.70%
11.12.2025$0,004674$0,004861$0,004341 $0,004575$68,65K—-2.12%
10.12.2025$0,005045$0,005299$0,004519 $0,004677$168,78K—-7.29%
09.12.2025$0,005323$0,005335$0,004836 $0,005044$177,41K—-5.24%
08.12.2025$0,004436$0,02400$0,004424 $0,005348$2,38M—+20.56%
07.12.2025$0,004666$0,004835$0,004389 $0,004447$107,26K—-4.69%
06.12.2025$0,004522$0,004702$0,004375 $0,004672$52,29K—+3.32%
05.12.2025$0,004960$0,005354$0,004398 $0,004531$164,17K—-8.65%
04.12.2025$0,004965$0,005141$0,004773 $0,004932$120,82K—-0.66%
03.12.2025$0,004714$0,005033$0,004506 $0,004941$134,62K—+4.82%
02.12.2025$0,004388$0,004816$0,004274 $0,004722$73,90K—+7.61%
01.12.2025$0,005038$0,005038$0,004210 $0,004386$96,25K—-12.94%
30.11.2025$0,005078$0,005199$0,004948 $0,005069$32,09K—-0.18%
29.11.2025$0,005412$0,005698$0,004925 $0,005074$154,06K—-6.25%
28.11.2025$0,005854$0,005873$0,005222 $0,005406$46,98K—-7.65%
27.11.2025$0,005620$0,005936$0,005455 $0,005859$54,37K—+4.25%
26.11.2025$0,006137$0,006231$0,005486 $0,005663$168,47K—-7.72%
25.11.2025$0,007197$0,007663$0,005914 $0,006115$247,82K—-15.03%
24.11.2025$0,006126$0,008232$0,005975 $0,007156$595,68K—+16.81%
23.11.2025$0,006214$0,006911$0,005886 $0,006145$151,73K—-1.11%
22.11.2025$0,006123$0,006661$0,005736 $0,006258$408,55K—+2.20%
21.11.2025$0,005862$0,006845$0,005346 $0,006143$583,48K—+4.79%
20.11.2025$0,006441$0,006469$0,005558 $0,005877$95,46K—-8.76%
19.11.2025$0,006895$0,006897$0,006133 $0,006419$98,33K—-6.90%
18.11.2025$0,006866$0,007019$0,006719 $0,006909$52,66K—+0.63%
17.11.2025$0,007410$0,007476$0,006758 $0,006860$43,94K—-7.42%
16.11.2025$0,008105$0,008123$0,007082 $0,007407$75,87K—-8.61%
15.11.2025$0,008462$0,008636$0,008038 $0,008129$77,87K—-3.94%
14.11.2025$0,008780$0,008858$0,007838 $0,008487$113,62K—-3.34%
13.11.2025$0,01074$0,01095$0,008459 $0,008792$198,25K—-18.12%
12.11.2025$0,01100$0,01148$0,009919 $0,01078$417,69K—-2.00%
11.11.2025$0,01006$0,01162$0,009644 $0,01102$4,33M—+9.53%
10.11.2025$0,01255$0,01299$0,009857 $0,01008$2,38M—-19.69%
09.11.2025$0,01269$0,01371$0,01154 $0,01255$2,87M—-1.10%
08.11.2025$0,01156$0,01297$0,01038 $0,01272$3,15M—+9.96%
07.11.2025$0,01151$0,01214$0,01036 $0,01158$4,42M—+0.67%
06.11.2025$0,01096$0,01193$0,009634 $0,01153$4,37M—+5.20%
05.11.2025$0,009596$0,01128$0,008982 $0,01096$3,76M—+14.20%
04.11.2025$0,009599$0,009805$0,008722 $0,009569$3,03M—-0.31%

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

Wszystkie sekcje