CoinXview PortfelApp
PL
Coin: 1269Giełdy: 22Kapitalizacja: $2,64T −1,39%Wol. 24h: $23,90BDominacja: BTC 58,4% ETH 10,4%Gas ETH: 0,63 gweiStrach i chciwość: 38/100

Historia cen DEAPCOIN (DEP)

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

Miesięczne stopy zwrotu DEP

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026+19%-19%-6,5%-4,0%-4,0%-8,6%+0,5%+0,0%+1,5%+2,7%-1,9%—-22%
2025-27%-6,4%+2,3%-22%+26%+17%+16%+5,9%-2,7%-28%+0,1%+11%-23%
2024+48%-19%-4,2%-28%-22%-9,0%+18%-23%-33%+25%+57%+19%-17%
2023+116%-19%-19%-33%-15%-18%-24%-21%-22%+7,5%+68%+55%-14%
2022——-13%-38%+8,1%-27%-15%-54%+7,1%-13%-32%-29%-92%
Średnia miesięczna+39%-16%-8,1%-25%-1,4%-9,0%-1,1%-18%-9,8%-1,1%+23%+14%
Lata wzrostowe3/40/41/50/52/51/53/52/52/53/53/43/4

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
02.11.2026$0,001002$0,001018$0,0009909 $0,001008$36,30K$30,08M+0.61%
01.11.2026$0,001027$0,001035$0,0009934 $0,001002$69,07K$29,90M-2.49%
31.10.2026$0,0009993$0,001030$0,0009968 $0,001027$204,11K$30,66M+2.78%
30.10.2026$0,001025$0,001028$0,0007458 $0,0009993$285,31K$29,83M-2.48%
29.10.2026$0,001030$0,001030$0,0009581 $0,001025$258,97K$30,59M-0.53%
28.10.2026$0,001033$0,001105$0,0009865 $0,001030$307,99K$30,75M-0.23%
27.10.2026$0,001004$0,001050$0,0009910 $0,001033$273,77K$30,83M+2.89%
26.10.2026$0,001017$0,001132$0,0009844 $0,001004$196,34K$29,96M-1.33%
25.10.2026$0,0009909$0,001032$0,0009798 $0,001017$66,53K$30,36M+2.64%
24.10.2026$0,0009916$0,001017$0,0009791 $0,0009909$65,46K$29,58M-0.07%
23.10.2026$0,0009884$0,001008$0,0009685 $0,0009916$83,72K$29,60M+0.32%
22.10.2026$0,001068$0,001070$0,0009789 $0,0009884$86,80K$29,51M-7.47%
21.10.2026$0,0009860$0,001185$0,0009520 $0,001068$239,26K$31,89M+8.34%
20.10.2026$0,0009825$0,001023$0,0009752 $0,0009860$141,27K$29,43M+0.36%
19.10.2026$0,0009811$0,001020$0,0009781 $0,0009825$96,26K$29,33M+0.14%
18.10.2026$0,0009834$0,0009884$0,0009750 $0,0009811$72,78K$29,29M-0.23%
17.10.2026$0,0009811$0,0009876$0,0009789 $0,0009834$65,53K$29,36M+0.23%
16.10.2026$0,0009833$0,0009871$0,0009750 $0,0009811$112,64K$29,29M-0.22%
15.10.2026$0,001053$0,001080$0,0009767 $0,0009833$100,81K$29,35M-6.65%
14.10.2026$0,0009967$0,001125$0,0009709 $0,001053$226,59K$31,44M+5.68%
13.10.2026$0,0009736$0,001000$0,0009673 $0,0009967$230,80K$29,75M+2.37%
12.10.2026$0,0009733$0,0009784$0,0009648 $0,0009736$72,83K$29,06M+0.03%
11.10.2026$0,0009739$0,0009761$0,0009691 $0,0009733$63,06K$29,06M-0.06%
10.10.2026$0,0009724$0,0009783$0,0009683 $0,0009739$64,24K$29,07M+0.15%
09.10.2026$0,0009733$0,0009780$0,0009667 $0,0009724$90,88K$29,03M-0.09%
08.10.2026$0,0009957$0,0009957$0,0009577 $0,0009733$120,35K$29,06M-2.25%
07.10.2026$0,0009629$0,001190$0,0009520 $0,0009957$228,21K$29,72M+3.41%
06.10.2026$0,0009635$0,0009658$0,0009555 $0,0009629$89,76K$28,75M-0.06%
05.10.2026$0,0009617$0,0009681$0,0009500 $0,0009635$87,67K$28,76M+0.19%
04.10.2026$0,0009655$0,0009715$0,0009590 $0,0009617$69,22K$28,71M-0.39%
03.10.2026$0,0009644$0,0009663$0,0009576 $0,0009655$69,83K$28,82M+0.11%
02.10.2026$0,0009606$0,0009728$0,0009577 $0,0009644$82,80K$28,79M+0.40%
01.10.2026$0,001000$0,001000$0,0009578 $0,0009606$85,03K—-3.94%
30.09.2026$0,0009665$0,001009$0,0009474 $0,001000$155,85K—+3.47%
29.09.2026$0,0009938$0,0009992$0,0009320 $0,0009665$129,06K—-2.75%
28.09.2026$0,0009257$0,001004$0,0009225 $0,0009938$159,90K—+7.36%
27.09.2026$0,0009404$0,0009439$0,0009216 $0,0009257$63,91K—-1.56%
26.09.2026$0,0009418$0,0009667$0,0009262 $0,0009404$69,20K—-0.15%
25.09.2026$0,0009807$0,0009931$0,0009381 $0,0009418$217,52K—-3.97%
24.09.2026$0,0009444$0,0009850$0,0009414 $0,0009807$223,27K—+3.84%
23.09.2026$0,0009955$0,001006$0,0009252 $0,0009444$98,09K—-5.13%
22.09.2026$0,0009264$0,0009999$0,0009222 $0,0009955$107,84K—+7.46%
21.09.2026$0,0009458$0,0009542$0,0009251 $0,0009264$58,42K—-2.05%
20.09.2026$0,0009325$0,001000$0,0009209 $0,0009458$107,95K—+1.43%
19.09.2026$0,0009248$0,0009604$0,0009216 $0,0009325$78,74K—+0.83%
18.09.2026$0,0009365$0,0009684$0,0009202 $0,0009248$64,46K—-1.25%
17.09.2026$0,0009460$0,0009908$0,0009270 $0,0009365$94,10K—-1.00%
16.09.2026$0,0009754$0,0009944$0,0009437 $0,0009460$79,31K—-3.01%
15.09.2026$0,0009852$0,0009933$0,0009666 $0,0009754$71,65K—-0.99%
14.09.2026$0,0009786$0,0009932$0,0009656 $0,0009852$171,41K—+0.67%
13.09.2026$0,0009763$0,0009826$0,0009662 $0,0009786$58,18K—+0.24%
12.09.2026$0,0009734$0,0009842$0,0009667 $0,0009763$97,05K—+0.30%
11.09.2026$0,0009738$0,0009818$0,0009657 $0,0009734$84,45K—-0.04%
10.09.2026$0,0009867$0,0009976$0,0009700 $0,0009738$139,65K—-1.31%
09.09.2026$0,0009542$0,0009995$0,0009200 $0,0009867$243,99K—+3.41%
08.09.2026$0,0009787$0,0009897$0,0009500 $0,0009542$100,81K—-2.50%
07.09.2026$0,0009610$0,0009996$0,0009510 $0,0009787$131,70K—+1.84%
06.09.2026$0,0009542$0,0009851$0,0009359 $0,0009610$120,84K—+0.71%
05.09.2026$0,0009505$0,0009999$0,0009346 $0,0009542$117,07K—+0.39%
04.09.2026$0,0009858$0,0009870$0,0009500 $0,0009505$160,05K—-3.58%
03.09.2026$0,0009741$0,0009932$0,0009733 $0,0009858$111,96K—+1.20%
02.09.2026$0,0009838$0,0009858$0,0009728 $0,0009741$62,49K—-0.99%
01.09.2026$0,0009853$0,0009880$0,0009802 $0,0009838$57,15K—-0.15%
31.08.2026$0,0009825$0,0009909$0,0009717 $0,0009853$127,30K—+0.28%
30.08.2026$0,0009843$0,0009884$0,0009789 $0,0009825$56,50K—-0.18%
29.08.2026$0,0009654$0,0009851$0,0009627 $0,0009843$57,51K—+1.96%
28.08.2026$0,0009776$0,0009930$0,0009600 $0,0009654$259,81K—-1.25%
27.08.2026$0,0009777$0,0009949$0,0009383 $0,0009776$204,80K—-0.01%
26.08.2026$0,0009922$0,0009988$0,0009772 $0,0009777$105,09K—-1.46%
25.08.2026$0,0009787$0,0009922$0,0009779 $0,0009922$136,09K—+1.38%
24.08.2026$0,0009783$0,0009905$0,0009756 $0,0009787$66,95K—+0.04%
23.08.2026$0,0009886$0,0009918$0,0009783 $0,0009783$57,32K—-1.04%
22.08.2026$0,0009885$0,0009915$0,0009804 $0,0009886$59,56K—+0.01%
21.08.2026$0,0009913$0,0009930$0,0009852 $0,0009885$62,00K—-0.28%
20.08.2026$0,0009935$0,0009947$0,0009869 $0,0009913$134,36K—-0.22%
19.08.2026$0,0009900$0,001004$0,0009763 $0,0009935$108,61K—+0.35%
18.08.2026$0,0009926$0,0009949$0,0009802 $0,0009900$152,17K—-0.26%
17.08.2026$0,0009886$0,0009949$0,0009841 $0,0009926$79,56K—+0.40%
16.08.2026$0,0009897$0,001004$0,0009717 $0,0009886$62,65K—-0.11%
15.08.2026$0,0009965$0,001003$0,0009876 $0,0009897$64,43K—-0.68%
14.08.2026$0,0009964$0,001001$0,0009911 $0,0009965$54,64K—+0.01%
13.08.2026$0,0009997$0,001015$0,0009901 $0,0009964$111,16K—-0.33%
12.08.2026$0,001005$0,001030$0,0009869 $0,0009997$187,27K—-0.48%
11.08.2026$0,0009996$0,001015$0,0009887 $0,001005$105,71K—+0.49%
10.08.2026$0,001011$0,001013$0,0009951 $0,0009996$64,44K—-1.09%
09.08.2026$0,001013$0,001015$0,001008 $0,001011$64,45K—-0.20%
08.08.2026$0,001013$0,001015$0,001011 $0,001013$55,86K—-0.05%
07.08.2026$0,001007$0,001019$0,001005 $0,001013$92,80K—+0.58%
06.08.2026$0,001022$0,001030$0,0009974 $0,001007$140,50K—-1.43%
05.08.2026$0,001003$0,001079$0,0009852 $0,001022$221,04K—+1.88%
04.08.2026$0,001002$0,001008$0,0009979 $0,001003$60,15K—+0.13%
03.08.2026$0,0009863$0,001009$0,0009803 $0,001002$71,04K—+1.56%
02.08.2026$0,0009860$0,0009871$0,0009818 $0,0009863$53,05K—+0.03%
01.08.2026$0,0009849$0,0009872$0,0009805 $0,0009860$53,10K—+0.11%
31.07.2026$0,0009832$0,0009873$0,0009668 $0,0009849$61,42K—+0.17%
30.07.2026$0,0009616$0,0009971$0,0009486 $0,0009832$134,47K—+2.25%
29.07.2026$0,0009299$0,0009900$0,0009299 $0,0009616$172,60K—+3.41%
28.07.2026$0,0009554$0,0009704$0,0009285 $0,0009299$92,88K—-2.67%
27.07.2026$0,0009588$0,0009704$0,0009545 $0,0009554$71,91K—-0.35%
26.07.2026$0,0009618$0,0009650$0,0009546 $0,0009588$57,86K—-0.31%
25.07.2026$0,0009572$0,0009651$0,0009526 $0,0009618$53,30K—+0.48%
24.07.2026$0,0009813$0,0009838$0,0009563 $0,0009572$81,01K—-2.46%
23.07.2026$0,001020$0,001024$0,0009535 $0,0009813$207,06K—-3.76%
22.07.2026$0,0009408$0,001050$0,0009339 $0,001020$141,29K—+8.38%
21.07.2026$0,0009506$0,0009508$0,0009400 $0,0009408$94,48K—-1.03%
20.07.2026$0,0009504$0,0009513$0,0009500 $0,0009506$58,31K—+0.02%
19.07.2026$0,0009507$0,0009541$0,0009500 $0,0009504$56,22K—-0.03%
18.07.2026$0,0009515$0,0009545$0,0009500 $0,0009507$61,30K—-0.08%
17.07.2026$0,0009506$0,0009582$0,0009500 $0,0009515$62,50K—+0.09%
16.07.2026$0,001059$0,001059$0,0009500 $0,0009506$77,59K—-10.25%
15.07.2026$0,0009770$0,001098$0,0009627 $0,001059$117,03K—+8.41%
14.07.2026$0,0009627$0,001031$0,0009600 $0,0009770$124,51K—+1.49%
13.07.2026$0,0009776$0,0009782$0,0009600 $0,0009627$58,54K—-1.52%
12.07.2026$0,0009862$0,0009909$0,0009760 $0,0009776$58,43K—-0.87%
11.07.2026$0,0009865$0,0009904$0,0009774 $0,0009862$58,76K—-0.03%
10.07.2026$0,0009961$0,001012$0,0009817 $0,0009865$145,49K—-0.96%
09.07.2026$0,0009592$0,001048$0,0009516 $0,0009961$273,07K—+3.85%
08.07.2026$0,0009541$0,0009899$0,0009500 $0,0009592$210,14K—+0.53%
07.07.2026$0,0009515$0,001007$0,0009500 $0,0009541$111,85K—+0.27%
06.07.2026$0,0009697$0,0009697$0,0009500 $0,0009515$83,24K—-1.88%
05.07.2026$0,0009771$0,0009801$0,0009657 $0,0009697$55,11K—-0.76%
04.07.2026$0,0009769$0,0009850$0,0009752 $0,0009771$72,24K—+0.02%
03.07.2026$0,0009643$0,001050$0,0009604 $0,0009769$199,67K—+1.31%
02.07.2026$0,0009732$0,0009783$0,0009606 $0,0009643$57,06K—-0.91%
01.07.2026$0,0009801$0,001005$0,0009667 $0,0009732$82,79K—-0.70%
30.06.2026$0,0009991$0,001004$0,0009800 $0,0009801$59,15K—-1.90%
29.06.2026$0,0009813$0,001005$0,0009800 $0,0009991$99,60K—+1.81%
28.06.2026$0,0009803$0,0009850$0,0009800 $0,0009813$56,18K—+0.10%
27.06.2026$0,0009846$0,0009863$0,0009800 $0,0009803$70,77K—-0.44%
26.06.2026$0,001002$0,001004$0,0009801 $0,0009846$63,45K—-1.70%
25.06.2026$0,001030$0,001033$0,0009986 $0,001002$59,74K—-2.77%
24.06.2026$0,001031$0,001046$0,001024 $0,001030$146,71K—-0.06%
23.06.2026$0,001032$0,001040$0,0009762 $0,001031$98,39K—-0.16%
22.06.2026$0,001034$0,001037$0,001027 $0,001032$62,61K—-0.11%
21.06.2026$0,001032$0,001038$0,0009945 $0,001034$72,45K—+0.18%
20.06.2026$0,001032$0,001035$0,001030 $0,001032$57,44K—+0.01%
19.06.2026$0,001036$0,001040$0,001020 $0,001032$77,69K—-0.47%
18.06.2026$0,001056$0,001056$0,001021 $0,001036$72,74K—-1.88%
17.06.2026$0,001071$0,001073$0,001029 $0,001056$91,82K—-1.38%
16.06.2026$0,001074$0,001078$0,001065 $0,001071$125,01K—-0.25%
15.06.2026$0,001071$0,001078$0,001066 $0,001074$171,16K—+0.25%
14.06.2026$0,001071$0,001076$0,001066 $0,001071$94,79K—-0.01%
13.06.2026$0,001072$0,001077$0,001051 $0,001071$101,73K—-0.06%
12.06.2026$0,001073$0,001077$0,001067 $0,001072$103,98K—-0.15%
11.06.2026$0,001081$0,001081$0,001067 $0,001073$149,25K—-0.70%
10.06.2026$0,001071$0,001083$0,001051 $0,001081$152,21K—+0.98%
09.06.2026$0,001071$0,001080$0,001064 $0,001071$106,86K—-0.07%
08.06.2026$0,001072$0,001080$0,001061 $0,001071$99,79K—-0.07%
07.06.2026$0,001072$0,001080$0,001070 $0,001072$92,98K—-0.01%
06.06.2026$0,001071$0,001077$0,001058 $0,001072$73,56K—+0.07%
05.06.2026$0,001072$0,001073$0,001053 $0,001071$107,68K—-0.04%
04.06.2026$0,001069$0,001082$0,001053 $0,001072$109,05K—+0.25%
03.06.2026$0,001072$0,001094$0,001053 $0,001069$264,18K—-0.24%
02.06.2026$0,001074$0,001080$0,001065 $0,001072$147,33K—-0.18%
01.06.2026$0,001072$0,001079$0,001066 $0,001074$65,93K—+0.15%
31.05.2026$0,001074$0,001080$0,001070 $0,001072$62,63K—-0.20%
30.05.2026$0,001074$0,001077$0,001063 $0,001074$58,81K—-0.02%
29.05.2026$0,001072$0,001077$0,001068 $0,001074$70,00K—+0.20%
28.05.2026$0,001080$0,001080$0,001067 $0,001072$73,13K—-0.69%
27.05.2026$0,001084$0,001099$0,001072 $0,001080$140,38K—-0.36%
26.05.2026$0,001087$0,001100$0,001071 $0,001084$156,53K—-0.29%
25.05.2026$0,001081$0,001094$0,001072 $0,001087$144,26K—+0.58%
24.05.2026$0,001075$0,001095$0,001020 $0,001081$188,21K—+0.47%
23.05.2026$0,001091$0,001095$0,001064 $0,001075$118,03K—-1.47%
22.05.2026$0,001091$0,001094$0,001078 $0,001091$149,83K—+0.02%
21.05.2026$0,001083$0,001099$0,001079 $0,001091$135,50K—+0.73%
20.05.2026$0,001092$0,001108$0,001082 $0,001083$105,42K—-0.76%
19.05.2026$0,001092$0,001107$0,001089 $0,001092$85,50K—+0.00%
18.05.2026$0,001102$0,001110$0,001091 $0,001092$100,00K—-0.96%
17.05.2026$0,001101$0,001110$0,001096 $0,001102$89,96K—+0.11%
16.05.2026$0,001105$0,001114$0,001083 $0,001101$111,54K—-0.32%
15.05.2026$0,001104$0,001114$0,001096 $0,001105$181,57K—+0.03%
14.05.2026$0,001105$0,001114$0,001078 $0,001104$222,96K—-0.05%
13.05.2026$0,001096$0,001133$0,001085 $0,001105$159,87K—+0.85%
12.05.2026$0,001093$0,001110$0,001083 $0,001096$82,08K—+0.27%
11.05.2026$0,001092$0,001105$0,001084 $0,001093$68,02K—+0.03%
10.05.2026$0,001096$0,001110$0,001087 $0,001092$62,63K—-0.34%
09.05.2026$0,001098$0,001101$0,001060 $0,001096$63,23K—-0.19%
08.05.2026$0,001097$0,001104$0,001086 $0,001098$65,86K—+0.09%
07.05.2026$0,001121$0,001127$0,001086 $0,001097$68,75K—-2.13%
06.05.2026$0,001114$0,001180$0,001091 $0,001121$111,49K—+0.66%
05.05.2026$0,001112$0,001115$0,001106 $0,001114$65,53K—+0.17%
04.05.2026$0,001114$0,001130$0,001108 $0,001112$78,03K—-0.20%
03.05.2026$0,001114$0,001160$0,001103 $0,001114$80,90K—-0.02%
02.05.2026$0,001112$0,001165$0,001088 $0,001114$141,00K—+0.22%
01.05.2026$0,001117$0,001150$0,001061 $0,001112$141,92K—-0.47%
30.04.2026$0,001095$0,001120$0,0009578 $0,001117$244,02K—+1.95%
29.04.2026$0,001113$0,001391$0,001014 $0,001095$206,18K—-1.55%
28.04.2026$0,001075$0,001128$0,001000 $0,001113$200,82K—+3.56%
27.04.2026$0,001107$0,001110$0,001065 $0,001075$72,98K—-2.94%
26.04.2026$0,001114$0,001117$0,001102 $0,001107$66,71K—-0.59%
25.04.2026$0,001118$0,001121$0,001106 $0,001114$61,03K—-0.39%
24.04.2026$0,001168$0,001168$0,001116 $0,001118$63,90K—-4.30%
23.04.2026$0,001139$0,001187$0,001111 $0,001168$136,09K—+2.62%
22.04.2026$0,001100$0,001175$0,001099 $0,001139$157,10K—+3.55%
21.04.2026$0,001113$0,001118$0,001093 $0,001100$98,21K—-1.23%
20.04.2026$0,001113$0,001119$0,001101 $0,001113$139,60K—+0.05%
19.04.2026$0,001114$0,001116$0,001106 $0,001113$90,59K—-0.16%
18.04.2026$0,001112$0,001116$0,001109 $0,001114$59,28K—+0.18%
17.04.2026$0,001113$0,001122$0,001060 $0,001112$137,69K—-0.08%
16.04.2026$0,001112$0,001117$0,001100 $0,001113$85,47K—+0.10%
15.04.2026$0,001122$0,001124$0,001100 $0,001112$104,92K—-0.86%
14.04.2026$0,001122$0,001132$0,001105 $0,001122$118,66K—+0.02%
13.04.2026$0,001125$0,001136$0,001116 $0,001122$197,58K—-0.28%
12.04.2026$0,001128$0,001136$0,001117 $0,001125$58,98K—-0.29%
11.04.2026$0,001129$0,001132$0,001120 $0,001128$53,14K—-0.11%
10.04.2026$0,001123$0,001132$0,001118 $0,001129$69,63K—+0.57%
09.04.2026$0,001128$0,001129$0,001109 $0,001123$82,47K—-0.44%
08.04.2026$0,001148$0,001161$0,001126 $0,001128$103,62K—-1.78%
07.04.2026$0,001142$0,001151$0,001138 $0,001148$62,81K—+0.58%
06.04.2026$0,001142$0,001150$0,001137 $0,001142$70,27K—+0.01%
05.04.2026$0,001143$0,001144$0,001137 $0,001142$63,41K—-0.08%
04.04.2026$0,001149$0,001150$0,001115 $0,001143$74,23K—-0.55%
03.04.2026$0,001144$0,001153$0,001070 $0,001149$123,69K—+0.38%
02.04.2026$0,001180$0,001180$0,001069 $0,001144$248,09K—-3.01%
01.04.2026$0,001164$0,001220$0,001120 $0,001180$381,47K—+1.40%
31.03.2026$0,001165$0,001173$0,001149 $0,001164$146,85K—-0.08%
30.03.2026$0,001166$0,001173$0,001151 $0,001165$88,13K—-0.10%
29.03.2026$0,001162$0,001182$0,001139 $0,001166$72,18K—+0.34%
28.03.2026$0,001151$0,001179$0,001126 $0,001162$96,56K—+0.90%
27.03.2026$0,001168$0,001191$0,001147 $0,001151$90,19K—-1.40%
26.03.2026$0,001211$0,001211$0,001148 $0,001168$114,06K—-3.58%
25.03.2026$0,001236$0,001239$0,001150 $0,001211$105,46K—-1.99%
24.03.2026$0,001161$0,001250$0,001145 $0,001236$111,80K—+6.43%
23.03.2026$0,001153$0,001167$0,001142 $0,001161$130,79K—+0.69%
22.03.2026$0,001153$0,001160$0,001140 $0,001153$118,43K—+0.02%
21.03.2026$0,001158$0,001164$0,001140 $0,001153$91,26K—-0.41%
20.03.2026$0,001172$0,001178$0,001150 $0,001158$73,46K—-1.20%
19.03.2026$0,001174$0,001180$0,001150 $0,001172$66,00K—-0.20%
18.03.2026$0,001194$0,001202$0,001160 $0,001174$94,87K—-1.68%
17.03.2026$0,001194$0,001200$0,001166 $0,001194$139,70K—-0.03%
16.03.2026$0,001191$0,001202$0,001183 $0,001194$68,82K—+0.27%
15.03.2026$0,001194$0,001199$0,001165 $0,001191$64,83K—-0.26%
14.03.2026$0,001190$0,001202$0,001183 $0,001194$99,12K—+0.36%
13.03.2026$0,001194$0,001203$0,001142 $0,001190$80,73K—-0.29%
12.03.2026$0,001200$0,001212$0,001180 $0,001194$85,69K—-0.54%
11.03.2026$0,001223$0,001248$0,001154 $0,001200$254,89K—-1.86%
10.03.2026$0,001221$0,001233$0,001140 $0,001223$205,38K—+0.14%
09.03.2026$0,001221$0,001236$0,001214 $0,001221$92,57K—+0.03%
08.03.2026$0,001222$0,001239$0,001209 $0,001221$88,25K—-0.11%
07.03.2026$0,001225$0,001236$0,001200 $0,001222$78,94K—-0.23%
06.03.2026$0,001228$0,001234$0,001215 $0,001225$63,01K—-0.24%
05.03.2026$0,001259$0,001259$0,001212 $0,001228$91,13K—-2.50%
04.03.2026$0,001242$0,001293$0,001238 $0,001259$140,55K—+1.37%
03.03.2026$0,001245$0,001277$0,001232 $0,001242$144,14K—-0.18%
02.03.2026$0,001246$0,001258$0,001236 $0,001245$98,88K—-0.14%
01.03.2026$0,001245$0,001255$0,001238 $0,001246$58,76K—+0.10%
28.02.2026$0,001252$0,001255$0,001218 $0,001245$61,17K—-0.57%
27.02.2026$0,001260$0,001270$0,001195 $0,001252$66,56K—-0.63%
26.02.2026$0,001320$0,001320$0,001260 $0,001260$73,75K—-4.53%
25.02.2026$0,001263$0,001350$0,001237 $0,001320$160,50K—+4.52%
24.02.2026$0,001286$0,001286$0,001166 $0,001263$91,86K—-1.81%
23.02.2026$0,001301$0,001302$0,001283 $0,001286$79,29K—-1.10%
22.02.2026$0,001303$0,001305$0,001296 $0,001301$76,99K—-0.20%
21.02.2026$0,001412$0,001412$0,001297 $0,001303$70,41K—-7.72%
20.02.2026$0,001296$0,001442$0,001292 $0,001412$105,37K—+8.98%
19.02.2026$0,001381$0,001381$0,001292 $0,001296$64,85K—-6.20%
18.02.2026$0,001312$0,001421$0,001298 $0,001381$188,41K—+5.31%
17.02.2026$0,001294$0,001325$0,001282 $0,001312$84,83K—+1.38%
16.02.2026$0,001292$0,001305$0,001279 $0,001294$90,45K—+0.14%
15.02.2026$0,001295$0,001305$0,001286 $0,001292$66,04K—-0.20%
14.02.2026$0,001298$0,001305$0,001285 $0,001295$73,58K—-0.28%
13.02.2026$0,001298$0,001305$0,001268 $0,001298$81,03K—+0.02%
12.02.2026$0,001357$0,001370$0,001245 $0,001298$105,52K—-4.31%
11.02.2026$0,001320$0,001445$0,001255 $0,001357$158,11K—+2.75%
10.02.2026$0,001336$0,001352$0,0009200 $0,001320$473,86K—-1.15%
09.02.2026$0,001353$0,001360$0,001331 $0,001336$107,92K—-1.27%
08.02.2026$0,001357$0,001369$0,001344 $0,001353$161,46K—-0.32%
07.02.2026$0,001353$0,001369$0,001345 $0,001357$65,48K—+0.27%
06.02.2026$0,001369$0,001399$0,001332 $0,001353$109,08K—-1.17%
05.02.2026$0,001538$0,001558$0,001365 $0,001369$258,15K—-10.94%
04.02.2026$0,001453$0,001615$0,001439 $0,001538$365,92K—+5.84%
03.02.2026$0,001446$0,001461$0,001427 $0,001453$77,78K$43,37M+0.46%
02.02.2026$0,001428$0,001460$0,001425 $0,001446$94,71K—+1.28%
01.02.2026$0,001532$0,001538$0,001426 $0,001428$112,71K—-6.80%
31.01.2026$0,001533$0,001543$0,001517 $0,001532$117,56K—-0.07%
30.01.2026$0,001533$0,001541$0,001480 $0,001533$419,60K—-0.03%
29.01.2026$0,001604$0,001607$0,001450 $0,001533$184,43K—-4.43%
28.01.2026$0,001457$0,001680$0,001445 $0,001604$314,24K—+10.09%
27.01.2026$0,001434$0,001478$0,001423 $0,001457$77,26K—+1.62%
26.01.2026$0,001438$0,001450$0,001425 $0,001434$78,91K—-0.29%
25.01.2026$0,001447$0,001457$0,001436 $0,001438$78,36K—-0.59%
24.01.2026$0,001490$0,001490$0,001443 $0,001447$68,08K—-2.89%
23.01.2026$0,001428$0,001570$0,001423 $0,001490$116,84K—+4.36%
22.01.2026$0,001711$0,001711$0,001420 $0,001428$90,96K—-16.57%
21.01.2026$0,001411$0,001711$0,001384 $0,001711$253,04K—+21.27%
20.01.2026$0,001399$0,001424$0,001390 $0,001411$107,48K—+0.85%
19.01.2026$0,001382$0,001415$0,001378 $0,001399$89,97K—+1.22%
18.01.2026$0,001383$0,001395$0,001380 $0,001382$72,08K—-0.05%
17.01.2026$0,001379$0,001392$0,001375 $0,001383$85,92K—+0.31%
16.01.2026$0,001369$0,001387$0,001357 $0,001379$95,26K—+0.75%
15.01.2026$0,001441$0,001441$0,001330 $0,001369$121,10K—-5.02%
14.01.2026$0,001326$0,001460$0,001303 $0,001441$282,34K—+8.62%
13.01.2026$0,001294$0,001330$0,001293 $0,001326$116,00K—+2.52%
12.01.2026$0,001297$0,001305$0,001291 $0,001294$82,33K—-0.26%
11.01.2026$0,001291$0,001300$0,001288 $0,001297$99,15K—+0.48%
10.01.2026$0,001293$0,001305$0,001285 $0,001291$76,09K—-0.15%
09.01.2026$0,001254$0,001303$0,001250 $0,001293$97,34K—+3.14%
08.01.2026$0,001334$0,001334$0,001227 $0,001254$84,58K—-6.02%
07.01.2026$0,001222$0,001350$0,001191 $0,001334$208,03K—+9.19%
06.01.2026$0,001192$0,001225$0,001180 $0,001222$73,78K$36,47M+2.53%
05.01.2026$0,001182$0,001194$0,001178 $0,001192$66,36K—+0.83%
04.01.2026$0,001184$0,001194$0,001179 $0,001182$63,70K—-0.21%
03.01.2026$0,001185$0,001200$0,001177 $0,001184$72,57K—-0.03%
02.01.2026$0,001173$0,001190$0,001167 $0,001185$65,48K—+0.95%
01.01.2026$0,001284$0,001317$0,001150 $0,001173$78,57K—-8.62%
31.12.2025$0,001183$0,001388$0,001165 $0,001284$187,96K—+8.57%
30.12.2025$0,001172$0,001192$0,001160 $0,001183$88,62K—+0.88%
29.12.2025$0,001157$0,001181$0,001155 $0,001172$96,09K—+1.34%
28.12.2025$0,001159$0,001161$0,001145 $0,001157$66,90K—-0.22%
27.12.2025$0,001153$0,001161$0,001146 $0,001159$61,96K—+0.56%
26.12.2025$0,001150$0,001161$0,001145 $0,001153$69,73K—+0.24%
25.12.2025$0,001270$0,001270$0,001127 $0,001150$95,12K—-9.43%
24.12.2025$0,001153$0,001300$0,001140 $0,001270$145,63K—+10.15%
23.12.2025$0,001141$0,001156$0,001140 $0,001153$58,17K—+1.02%
22.12.2025$0,001140$0,001151$0,001136 $0,001141$73,59K—+0.12%
21.12.2025$0,001145$0,001153$0,001134 $0,001140$96,45K—-0.45%
20.12.2025$0,001142$0,001161$0,001119 $0,001145$116,49K—+0.25%
19.12.2025$0,001385$0,001388$0,001100 $0,001142$123,82K—-17.49%
18.12.2025$0,001330$0,001440$0,001004 $0,001385$618,79K—+4.10%
17.12.2025$0,001126$0,001350$0,001100 $0,001330$244,06K—+18.16%
16.12.2025$0,001163$0,001175$0,001110 $0,001126$83,60K—-3.19%
15.12.2025$0,001165$0,001173$0,001009 $0,001163$268,25K—-0.15%
14.12.2025$0,001163$0,001184$0,001017 $0,001165$143,79K—+0.13%
13.12.2025$0,001165$0,001179$0,001129 $0,001163$88,10K—-0.17%
12.12.2025$0,001153$0,001200$0,001100 $0,001165$142,07K—+1.04%
11.12.2025$0,001327$0,001327$0,001148 $0,001153$75,59K—-13.11%
10.12.2025$0,001156$0,001339$0,001100 $0,001327$155,73K$39,61M+14.79%
09.12.2025$0,001159$0,001164$0,001150 $0,001156$63,88K—-0.26%
08.12.2025$0,001121$0,001203$0,001025 $0,001159$116,26K—+3.42%
07.12.2025$0,001155$0,001165$0,001106 $0,001121$192,70K—-2.97%
06.12.2025$0,001153$0,001167$0,001147 $0,001155$66,24K—+0.22%
05.12.2025$0,001158$0,001161$0,001135 $0,001153$76,59K—-0.49%
04.12.2025$0,001249$0,001296$0,001120 $0,001158$118,70K—-7.29%
03.12.2025$0,001154$0,001349$0,001100 $0,001249$163,76K—+8.31%
02.12.2025$0,001145$0,001171$0,001110 $0,001154$143,17K—+0.78%
01.12.2025$0,001155$0,001160$0,001000 $0,001145$163,92K—-0.87%
30.11.2025$0,001079$0,001162$0,001070 $0,001155$243,94K—+7.04%
29.11.2025$0,001075$0,001099$0,001030 $0,001079$132,71K—+0.38%
28.11.2025$0,001085$0,001097$0,001068 $0,001075$78,87K—-0.95%
27.11.2025$0,001353$0,001390$0,001067 $0,001085$76,57K—-19.80%
26.11.2025$0,001051$0,001400$0,001035 $0,001353$344,42K—+28.76%
25.11.2025$0,001035$0,001054$0,001025 $0,001051$74,19K—+1.53%
24.11.2025$0,0009773$0,001104$0,0009753 $0,001035$162,91K—+5.88%
23.11.2025$0,0009435$0,001110$0,0009418 $0,0009773$69,53K—+3.58%
22.11.2025$0,001131$0,001194$0,0009100 $0,0009435$78,36K—-16.58%
21.11.2025$0,0009236$0,001300$0,0009000 $0,001131$114,22K—+22.46%
20.11.2025$0,001059$0,001136$0,0009190 $0,0009236$77,06K—-12.81%
19.11.2025$0,0009568$0,001220$0,0009000 $0,001059$167,47K—+10.71%
18.11.2025$0,0009989$0,001046$0,0009551 $0,0009568$170,41K—-4.21%
17.11.2025$0,001065$0,001122$0,0009904 $0,0009989$86,56K—-6.19%
16.11.2025$0,001024$0,001142$0,001000 $0,001065$121,40K—+3.96%
15.11.2025$0,001160$0,001202$0,0008340 $0,001024$165,38K—-11.68%
14.11.2025$0,001225$0,001227$0,001150 $0,001160$72,49K—-5.35%
13.11.2025$0,001464$0,001537$0,001184 $0,001225$87,01K—-16.30%
12.11.2025$0,001197$0,001562$0,001171 $0,001464$70,77K—+22.25%
11.11.2025$0,001200$0,001213$0,001179 $0,001197$60,55K—-0.20%
10.11.2025$0,001207$0,001227$0,001140 $0,001200$75,30K—-0.63%
09.11.2025$0,001191$0,001236$0,001163 $0,001207$55,45K—+1.41%
08.11.2025$0,001222$0,001239$0,001169 $0,001191$57,05K—-2.57%
07.11.2025$0,001227$0,001253$0,001184 $0,001222$59,61K—-0.38%
06.11.2025$0,001235$0,001281$0,001135 $0,001227$60,09K—-0.66%
05.11.2025$0,001050$0,001352$0,001021 $0,001235$57,57K—+17.65%
04.11.2025$0,001003$0,001056$0,001003 $0,001050$55,66K—+4.61%
03.11.2025$0,001110$0,001122$0,001000 $0,001003$60,12K$29,95M-9.60%

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

Wszystkie sekcje