CoinXview PortfelApp
PL
Coin: 1267Giełdy: 22Kapitalizacja: $2,64T −1,38%Wol. 24h: $24,06BDominacja: BTC 58,4% ETH 10,4%Gas ETH: 0,07 gweiStrach i chciwość: 40/100

Historia cen Diamante (DIAM)

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

Miesięczne stopy zwrotu DIAM

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-12%-15%+2,4%-13%-1,1%-7,3%-11%+14%-20%-14%+12%—-52%
2025——-14%+9,9%+2,6%-6,3%-14%-3,2%+42%+2,4%-21%-11%-24%

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$0,004273$0,005340$0,004200 $0,004903$34,80K$11,44M+14.74%
01.11.2026$0,004381$0,004899$0,004255 $0,004273$53,68K$9,97M-2.47%
31.10.2026$0,004645$0,004930$0,004300 $0,004381$53,22K$10,22M-5.68%
30.10.2026$0,004924$0,005002$0,004507 $0,004645$55,52K$10,84M-5.67%
29.10.2026$0,005569$0,005626$0,004764 $0,004924$53,54K$11,49M-11.58%
28.10.2026$0,002673$0,006123$0,002410 $0,005569$56,50K$13,00M+108.34%
27.10.2026$0,004340$0,004369$0,002186 $0,002673$87,15K$6,24M-38.41%
26.10.2026$0,004382$0,004398$0,004322 $0,004337$114,62K$10,12M-1.03%
25.10.2026$0,004369$0,004402$0,004362 $0,004382$115,50K$10,23M+0.30%
24.10.2026$0,004302$0,004375$0,004293 $0,004365$400,00K$10,19M+1.46%
23.10.2026$0,004350$0,004364$0,004300 $0,004302$491,89K$10,04M-1.10%
22.10.2026$0,004402$0,004419$0,004349 $0,004353$452,53K$10,16M-1.11%
21.10.2026$0,004330$0,005021$0,004294 $0,004403$114,50K$10,28M+1.69%
20.10.2026$0,004345$0,004367$0,004330 $0,004330$185,31K$10,11M-0.35%
19.10.2026$0,004361$0,004369$0,004302 $0,004344$215,75K$10,14M-0.39%
18.10.2026$0,004372$0,004375$0,004292 $0,004361$39,93K$10,18M-0.25%
17.10.2026$0,004419$0,004439$0,004313 $0,004371$74,17K$10,20M-1.09%
16.10.2026$0,004468$0,004480$0,004419 $0,004419$178,71K$10,31M-1.10%
15.10.2026$0,004574$0,004586$0,004468 $0,004468$539,77K$10,43M-2.32%
14.10.2026$0,004673$0,004685$0,004592 $0,004598$110,04K$10,73M-1.60%
13.10.2026$0,004767$0,004784$0,004657 $0,004658$514,27K$10,87M-2.29%
12.10.2026$0,004862$0,004887$0,004767 $0,004768$470,20K$11,13M-1.93%
11.10.2026$0,004965$0,004974$0,004834 $0,004862$488,66K$11,35M-2.07%
10.10.2026$0,004969$0,004988$0,004955 $0,004958$556,29K$11,57M-0.22%
09.10.2026$0,005014$0,005021$0,004962 $0,004969$505,85K$11,60M-0.90%
08.10.2026$0,005005$0,005030$0,005002 $0,005015$441,49K$11,70M+0.20%
07.10.2026$0,005020$0,005030$0,005001 $0,005005$548,76K$11,68M-0.30%
06.10.2026$0,005019$0,005030$0,005003 $0,005022$556,78K$11,72M+0.06%
05.10.2026$0,005017$0,005031$0,005002 $0,005019$303,66K$11,71M+0.04%
04.10.2026$0,005036$0,005048$0,005016 $0,005017$405,72K$11,71M-0.38%
03.10.2026$0,005039$0,005055$0,005024 $0,005037$475,03K$11,76M-0.04%
02.10.2026$0,005079$0,005091$0,005025 $0,005042$443,33K$11,77M-0.73%
01.10.2026$0,005074$0,005089$0,005063 $0,005077$415,12K—+0.06%
30.09.2026$0,005096$0,005103$0,005048 $0,005076$361,07K—-0.39%
29.09.2026$0,005128$0,005144$0,005095 $0,005096$182,67K—-0.62%
28.09.2026$0,005149$0,005165$0,005127 $0,005128$543,69K—-0.41%
27.09.2026$0,005169$0,005172$0,005136 $0,005155$500,15K—-0.27%
26.09.2026$0,005172$0,005188$0,005160 $0,005170$505,43K—-0.04%
25.09.2026$0,005303$0,005319$0,005131 $0,005170$387,44K—-2.51%
24.09.2026$0,005323$0,005352$0,005296 $0,005303$527,35K—-0.38%
23.09.2026$0,005333$0,005353$0,005320 $0,005323$489,17K—-0.19%
22.09.2026$0,005370$0,005550$0,005332 $0,005333$319,30K—-0.69%
21.09.2026$0,005405$0,005414$0,005328 $0,005367$326,24K—-0.70%
20.09.2026$0,005499$0,005502$0,005400 $0,005404$475,31K—-1.73%
19.09.2026$0,005455$0,005542$0,005434 $0,005498$366,75K—+0.79%
18.09.2026$0,005487$0,005488$0,005426 $0,005464$521,64K—-0.42%
17.09.2026$0,005468$0,005510$0,005435 $0,005485$603,16K—+0.31%
16.09.2026$0,005414$0,005482$0,005409 $0,005468$619,85K—+1.00%
15.09.2026$0,005436$0,005482$0,005401 $0,005413$600,13K—-0.42%
14.09.2026$0,005481$0,005482$0,005435 $0,005445$479,92K—-0.66%
13.09.2026$0,005545$0,005568$0,005463 $0,005481$624,56K—-1.15%
12.09.2026$0,005563$0,005603$0,005519 $0,005567$621,66K—+0.07%
11.09.2026$0,005627$0,005658$0,005529 $0,005595$604,60K—-0.57%
10.09.2026$0,005687$0,005720$0,005623 $0,005626$798,20K—-1.07%
09.09.2026$0,005718$0,005818$0,005677 $0,005706$2,13M—-0.21%
08.09.2026$0,005658$0,005736$0,005637 $0,005719$2,13M—+1.08%
07.09.2026$0,005640$0,005668$0,005597 $0,005658$2,20M—+0.32%
06.09.2026$0,005550$0,005649$0,005516 $0,005640$2,20M—+1.62%
05.09.2026$0,005595$0,005595$0,005507 $0,005534$2,16M—-1.09%
04.09.2026$0,006180$0,006188$0,005524 $0,005571$2,24M—-9.85%
03.09.2026$0,006363$0,006591$0,006121 $0,006173$1,99M—-2.99%
02.09.2026$0,006458$0,006590$0,006362 $0,006371$1,84M—-1.35%
01.09.2026$0,006368$0,006500$0,006364 $0,006488$2,16M—+1.88%
31.08.2026$0,006339$0,006371$0,006272 $0,006370$2,12M—+0.49%
30.08.2026$0,006462$0,006485$0,006324 $0,006339$2,08M—-1.90%
29.08.2026$0,006375$0,006674$0,006367 $0,006463$1,72M—+1.38%
28.08.2026$0,006054$0,006421$0,005953 $0,006370$2,14M—+5.22%
27.08.2026$0,004560$0,006261$0,004560 $0,006053$1,52M—+32.74%
26.08.2026$0,005060$0,005700$0,005060 $0,005670$9,84K—+12.06%
25.08.2026$0,005078$0,005082$0,005051 $0,005051$280,82—-0.53%
24.08.2026$0,005087$0,005087$0,005070 $0,005070$154,40—-0.33%
23.08.2026$0,005047$0,005202$0,005042 $0,005080$1,29K—+0.65%
22.08.2026$0,005087$0,005088$0,005069 $0,005069$352,94—-0.35%
21.08.2026$0,005117$0,005117$0,005087 $0,005087$521,47—-0.59%
20.08.2026$0,005183$0,005183$0,005117 $0,005117$1,31K—-1.27%
19.08.2026$0,005186$0,005195$0,005186 $0,005187$67,58—+0.02%
18.08.2026$0,005159$0,005196$0,005106 $0,005187$2,58K—+0.54%
17.08.2026$0,005177$0,005177$0,005165 $0,005165$128,05—-0.23%
16.08.2026$0,005231$0,005231$0,005177 $0,005177$945,62—-1.03%
15.08.2026$0,005267$0,005267$0,005231 $0,005231$509,04—-0.68%
14.08.2026$0,005277$0,005277$0,005268 $0,005268$196,45—-0.17%
13.08.2026$0,005332$0,005332$0,005277 $0,005277$640,22—-1.03%
12.08.2026$0,005260$0,005331$0,005250 $0,005330$1,66K—+1.33%
11.08.2026$0,005090$0,005267$0,005090 $0,005267$3,44K—+3.48%
10.08.2026$0,005160$0,005160$0,005124 $0,005124$456,78—-0.70%
09.08.2026$0,005168$0,005168$0,005160 $0,005168$8,99—+0.00%
08.08.2026$0,005151$0,005169$0,005151 $0,005160$203,27—+0.17%
07.08.2026$0,005159$0,005159$0,005159 $0,005159——+0.00%
06.08.2026$0,005161$0,005161$0,005152 $0,005159$67,33—-0.04%
05.08.2026$0,005258$0,005258$0,005151 $0,005159$1,33K—-1.88%
04.08.2026$0,005312$0,005312$0,005267 $0,005267$536,02—-0.85%
03.08.2026$0,005366$0,005366$0,005332 $0,005332$216,17—-0.63%
02.08.2026$0,005471$0,005471$0,005367 $0,005367$956,69—-1.90%
01.08.2026$0,005585$0,005585$0,005481 $0,005481$1,21K—-1.86%
31.07.2026$0,005609$0,005609$0,005585 $0,005585$414,44—-0.43%
30.07.2026$0,005687$0,005687$0,005610 $0,005610$1,12K—-1.35%
29.07.2026$0,005741$0,005741$0,005690 $0,005690$899,36—-0.89%
28.07.2026$0,005751$0,005759$0,005741 $0,005741$397,72—-0.17%
27.07.2026$0,005799$0,005800$0,005751 $0,005751$615,29—-0.83%
26.07.2026$0,005795$0,005800$0,005789 $0,005799$144,00—+0.07%
25.07.2026$0,005802$0,005802$0,005795 $0,005795$187,18—-0.12%
24.07.2026$0,005825$0,005825$0,005801 $0,005810$273,42—-0.26%
23.07.2026$0,005802$0,005807$0,005793 $0,005807$386,72—+0.09%
22.07.2026$0,005804$0,005804$0,005804 $0,005804$30,20—+0.00%
21.07.2026$0,005796$0,005810$0,005796 $0,005801$55,59—+0.09%
20.07.2026$0,005810$0,005810$0,005810 $0,005810$36,84—+0.00%
19.07.2026$0,005820$0,005827$0,005810 $0,005811$313,65—-0.15%
18.07.2026$0,005820$0,005831$0,005820 $0,005830$485,43—+0.17%
17.07.2026$0,005806$0,005820$0,005801 $0,005820$340,68—+0.24%
16.07.2026$0,005837$0,005837$0,005821 $0,005821$160,06—-0.27%
15.07.2026$0,005848$0,005848$0,005841 $0,005841$7,31—-0.12%
14.07.2026$0,005837$0,005837$0,005837 $0,005837$1,22—+0.00%
13.07.2026$0,005839$0,005844$0,005839 $0,005844——+0.09%
12.07.2026$0,005855$0,005855$0,005840 $0,005843$246,64—-0.20%
11.07.2026$0,005855$0,005855$0,005855 $0,005855$1,29—+0.00%
10.07.2026$0,005860$0,005860$0,005860 $0,005860$55,51—+0.00%
09.07.2026$0,005891$0,005891$0,005856 $0,005856$626,13—-0.59%
08.07.2026$0,005945$0,005945$0,005891 $0,005891$1,20K—-0.91%
07.07.2026$0,005974$0,005974$0,005951 $0,005951$230,28—-0.39%
06.07.2026$0,005951$0,005975$0,005951 $0,005964$240,54—+0.22%
05.07.2026$0,005988$0,005988$0,005931 $0,005951$2,37K—-0.62%
04.07.2026$0,006117$0,006341$0,005762 $0,005988$3,33K—-2.11%
03.07.2026$0,006132$0,006361$0,005554 $0,006131$18,87K—-0.02%
02.07.2026$0,007496$0,007745$0,005723 $0,006138$5,81K—-18.12%
01.07.2026$0,006243$0,006244$0,006229 $0,006229$446,97—-0.22%
30.06.2026$0,006274$0,006274$0,006250 $0,006251$731,11—-0.37%
29.06.2026$0,006273$0,006274$0,006264 $0,006271$198,89—-0.03%
28.06.2026$0,006273$0,006285$0,006272 $0,006283$227,38—+0.16%
27.06.2026$0,006285$0,006285$0,006266 $0,006283$110,66—-0.03%
26.06.2026$0,006265$0,006283$0,006264 $0,006280$239,76—+0.24%
25.06.2026$0,006270$0,006272$0,006265 $0,006272$230,07—+0.03%
24.06.2026$0,006275$0,006275$0,006264 $0,006271$204,92—-0.06%
23.06.2026$0,006231$0,006285$0,006220 $0,006285$880,37—+0.87%
22.06.2026$0,006306$0,006306$0,006231 $0,006231$969,74—-1.19%
21.06.2026$0,006292$0,006313$0,006275 $0,006305$736,12—+0.21%
20.06.2026$0,006293$0,006293$0,006292 $0,006292$31,46—-0.02%
19.06.2026$0,006374$0,006374$0,006283 $0,006293$779,78—-1.27%
18.06.2026$0,006440$0,006440$0,006374 $0,006382$615,04—-0.90%
17.06.2026$0,006453$0,006459$0,006440 $0,006441$70,94—-0.19%
16.06.2026$0,006550$0,006550$0,006440 $0,006440$1,22K—-1.68%
15.06.2026$0,006653$0,006653$0,006550 $0,006550$1,78K—-1.55%
14.06.2026$0,006677$0,006677$0,006649 $0,006649$454,35—-0.42%
13.06.2026$0,006691$0,006691$0,006670 $0,006677$228,52—-0.21%
12.06.2026$0,006705$0,006711$0,006691 $0,006693$199,43—-0.18%
11.06.2026$0,006713$0,006713$0,006705 $0,006708$359,35—-0.07%
10.06.2026$0,006727$0,006737$0,006719 $0,006719$347,25—-0.12%
09.06.2026$0,006719$0,006743$0,006712 $0,006732$437,35—+0.19%
08.06.2026$0,006677$0,006733$0,006677 $0,006722$1,51K—+0.67%
07.06.2026$0,006641$0,006671$0,006641 $0,006669$1,09K—+0.42%
06.06.2026$0,006579$0,006642$0,006572 $0,006641$1,65K—+0.94%
05.06.2026$0,006602$0,006602$0,006528 $0,006580$2,65K—-0.33%
04.06.2026$0,006605$0,006607$0,006603 $0,006607$44,46—+0.03%
03.06.2026$0,006579$0,006607$0,006572 $0,006607$338,04—+0.43%
02.06.2026$0,006589$0,006589$0,006579 $0,006579$29,91—-0.15%
01.06.2026$0,006741$0,006741$0,006580 $0,006591$2,16K—-2.23%
31.05.2026$0,006827$0,006827$0,006740 $0,006740$846,13—-1.27%
30.05.2026$0,006874$0,006874$0,006821 $0,006833$1,28K—-0.60%
29.05.2026$0,006881$0,006881$0,006881 $0,006881$18,97—+0.00%
28.05.2026$0,006981$0,006989$0,006886 $0,006886$1,90K—-1.36%
27.05.2026$0,007009$0,007009$0,006981 $0,006983$910,30—-0.37%
26.05.2026$0,007061$0,007061$0,007013 $0,007013$613,34—-0.68%
25.05.2026$0,007022$0,007097$0,007020 $0,007065$984,31—+0.61%
24.05.2026$0,007046$0,007046$0,007007 $0,007007$299,50—-0.55%
23.05.2026$0,007048$0,007048$0,007030 $0,007030$105,35—-0.26%
22.05.2026$0,007038$0,007038$0,007033 $0,007033$118,31—-0.07%
21.05.2026$0,007249$0,007249$0,007038 $0,007038$3,86K—-2.91%
20.05.2026$0,007254$0,007257$0,007223 $0,007249$810,88—-0.07%
19.05.2026$0,007262$0,007278$0,007238 $0,007247$1,15K—-0.21%
18.05.2026$0,007336$0,007336$0,007196 $0,007254$2,67K—-1.12%
17.05.2026$0,007336$0,007336$0,007336 $0,007336——+0.00%
16.05.2026$0,007336$0,007336$0,007336 $0,007336$12,35—+0.00%
15.05.2026$0,007365$0,007387$0,007289 $0,007335$517,58—-0.41%
14.05.2026$0,007374$0,007388$0,007358 $0,007365$336,18—-0.12%
13.05.2026$0,007454$0,007462$0,007366 $0,007374$2,27K—-1.07%
12.05.2026$0,007529$0,007549$0,007454 $0,007454$1,59K—-1.00%
11.05.2026$0,007630$0,007922$0,007214 $0,007518$9,73K—-1.47%
10.05.2026$0,007634$0,007638$0,007569 $0,007626$3,39K—-0.10%
09.05.2026$0,007633$0,007678$0,007630 $0,007634$1,47K—+0.01%
08.05.2026$0,007650$0,007650$0,007622 $0,007622$368,45—-0.37%
07.05.2026$0,007630$0,007655$0,007630 $0,007653$981,26—+0.30%
06.05.2026$0,007398$0,007646$0,007374 $0,007624$5,33K—+3.05%
05.05.2026$0,007234$0,007390$0,007231 $0,007385$2,54K—+2.09%
04.05.2026$0,007309$0,007326$0,007230 $0,007230$1,84K—-1.08%
03.05.2026$0,007078$0,007302$0,007078 $0,007302$3,37K—+3.16%
02.05.2026$0,006841$0,007097$0,006810 $0,007078$5,64K—+3.46%
01.05.2026$0,006817$0,006845$0,006817 $0,006845$1,09K—+0.41%
30.04.2026$0,006821$0,006821$0,006790 $0,006810$458,92—-0.16%
29.04.2026$0,006827$0,006827$0,006821 $0,006821$142,27—-0.09%
28.04.2026$0,006834$0,006839$0,006824 $0,006828$244,23—-0.09%
27.04.2026$0,006860$0,006861$0,006834 $0,006834$502,81—-0.38%
26.04.2026$0,006908$0,006908$0,006857 $0,006864$534,32—-0.64%
25.04.2026$0,006929$0,006929$0,006909 $0,006909$215,29—-0.29%
24.04.2026$0,006954$0,006964$0,006929 $0,006935$601,97—-0.27%
23.04.2026$0,006953$0,006958$0,006905 $0,006956$1,12K—+0.04%
22.04.2026$0,007075$0,007075$0,006953 $0,006953$1,74K—-1.72%
21.04.2026$0,007205$0,007205$0,007078 $0,007079$2,96K—-1.75%
20.04.2026$0,007235$0,007247$0,007205 $0,007205$913,51—-0.41%
19.04.2026$0,007238$0,007270$0,007231 $0,007246$1,18K—+0.11%
18.04.2026$0,007400$0,007430$0,007230 $0,007238$6,19K—-2.19%
17.04.2026$0,007271$0,007486$0,007262 $0,007398$14,35K—+1.75%
16.04.2026$0,007404$0,007414$0,007270 $0,007270$12,77K—-1.81%
15.04.2026$0,007475$0,007478$0,007401 $0,007404$11,16K—-0.95%
14.04.2026$0,007482$0,007490$0,007470 $0,007475$8,79K—-0.09%
13.04.2026$0,007558$0,007569$0,007478 $0,007478$7,01K—-1.06%
12.04.2026$0,007580$0,007580$0,007558 $0,007558$8,84K—-0.29%
11.04.2026$0,007580$0,007580$0,007569 $0,007580$8,83K—+0.00%
10.04.2026$0,007673$0,007674$0,007558 $0,007569$8,79K—-1.36%
09.04.2026$0,007707$0,007707$0,007670 $0,007675$9,23K—-0.42%
08.04.2026$0,007726$0,007742$0,007694 $0,007707$9,90K—-0.25%
07.04.2026$0,007729$0,007742$0,007717 $0,007726$5,98K—-0.04%
06.04.2026$0,007710$0,007732$0,007705 $0,007729$6,85K—+0.25%
05.04.2026$0,007656$0,007710$0,007638 $0,007710$8,82K—+0.71%
04.04.2026$0,007710$0,007710$0,007646 $0,007648$10,20K—-0.80%
03.04.2026$0,007722$0,007723$0,007654 $0,007710$7,16K—-0.16%
02.04.2026$0,007772$0,007822$0,007718 $0,007722$9,39K—-0.64%
01.04.2026$0,007784$0,007790$0,007765 $0,007765$6,96K—-0.24%
31.03.2026$0,007739$0,007790$0,007738 $0,007782$8,97K—+0.56%
30.03.2026$0,007741$0,007753$0,007735 $0,007738$9,32K—-0.04%
29.03.2026$0,007721$0,007756$0,007713 $0,007742$5,82K—+0.27%
28.03.2026$0,007700$0,007725$0,007686 $0,007720$4,04K—+0.26%
27.03.2026$0,007740$0,007743$0,007699 $0,007700$3,82K—-0.52%
26.03.2026$0,007801$0,007808$0,007738 $0,007739$10,94K—-0.79%
25.03.2026$0,007932$0,007937$0,007798 $0,007800$40,41K—-1.66%
24.03.2026$0,008003$0,008015$0,007927 $0,007931$139,15K—-0.90%
23.03.2026$0,008020$0,008031$0,007998 $0,008002$141,49K—-0.22%
22.03.2026$0,008089$0,008095$0,008006 $0,008019$95,26K—-0.87%
21.03.2026$0,008139$0,008148$0,008082 $0,008088$127,21K—-0.63%
20.03.2026$0,008153$0,008165$0,008132 $0,008138$41,55K—-0.18%
19.03.2026$0,008227$0,008240$0,008141 $0,008152$46,96K—-0.91%
18.03.2026$0,008240$0,008264$0,008222 $0,008227$53,30K—-0.16%
17.03.2026$0,008111$0,008240$0,008104 $0,008239$37,56K—+1.58%
16.03.2026$0,008209$0,008213$0,008087 $0,008111$11,86K—-1.19%
15.03.2026$0,008171$0,008211$0,008159 $0,008209$9,99K—+0.47%
14.03.2026$0,008205$0,008237$0,008168 $0,008170$11,46K—-0.43%
13.03.2026$0,007452$0,008235$0,007448 $0,008205$21,31K—+10.10%
12.03.2026$0,007358$0,007468$0,007346 $0,007449$13,01K—+1.24%
11.03.2026$0,007117$0,007358$0,007111 $0,007358$11,13K—+3.39%
10.03.2026$0,007097$0,007121$0,007054 $0,007117$3,45K—+0.28%
09.03.2026$0,007115$0,007133$0,007097 $0,007097$70,87K—-0.25%
08.03.2026$0,007089$0,007132$0,007043 $0,007115$90,25K—+0.37%
07.03.2026$0,007097$0,007133$0,007086 $0,007089$194,46K—-0.11%
06.03.2026$0,007406$0,007464$0,007030 $0,007096$193,05K—-4.19%
05.03.2026$0,007392$0,007424$0,007374 $0,007407$94,45K—+0.20%
04.03.2026$0,007422$0,007469$0,007350 $0,007395$126,53K—-0.36%
03.03.2026$0,007491$0,007564$0,007412 $0,007421$154,11K—-0.93%
02.03.2026$0,007570$0,007604$0,007485 $0,007491$64,55K—-1.04%
01.03.2026$0,007599$0,007614$0,007564 $0,007569$34,50K—-0.39%
28.02.2026$0,007601$0,007601$0,007598 $0,007598$36,80K—-0.04%
27.02.2026$0,007538$0,007630$0,007537 $0,007600$29,79K—+0.82%
26.02.2026$0,007581$0,007582$0,007482 $0,007537$11,31K—-0.58%
25.02.2026$0,007986$0,007988$0,007568 $0,007580$9,50K—-5.08%
24.02.2026$0,007974$0,008033$0,007973 $0,007986$11,58K—+0.15%
23.02.2026$0,007967$0,007988$0,007958 $0,007972$483,49—+0.06%
22.02.2026$0,007976$0,007978$0,007966 $0,007966$175,14—-0.13%
21.02.2026$0,007974$0,007988$0,007967 $0,007972$352,49—-0.03%
20.02.2026$0,008022$0,008022$0,007972 $0,007973$732,84—-0.61%
19.02.2026$0,008024$0,008025$0,008024 $0,008025$21,19—+0.01%
18.02.2026$0,008069$0,008069$0,008030 $0,008030$855,61—-0.48%
17.02.2026$0,008299$0,008299$0,008070 $0,008070$3,22K—-2.76%
16.02.2026$0,008288$0,008299$0,008271 $0,008298$4,06K—+0.12%
15.02.2026$0,008173$0,008294$0,008019 $0,008294$10,78K—+1.48%
14.02.2026$0,008301$0,008301$0,008173 $0,008173$1,39K—-1.54%
13.02.2026$0,008303$0,008303$0,008300 $0,008300$3,85—-0.04%
12.02.2026$0,008358$0,008411$0,008285 $0,008303$6,77K—-0.66%
11.02.2026$0,008375$0,008383$0,008374 $0,008374$68,38—-0.01%
10.02.2026$0,008329$0,008382$0,008329 $0,008377$501,32—+0.58%
09.02.2026$0,008390$0,008390$0,008322 $0,008330$718,81—-0.72%
08.02.2026$0,008339$0,008383$0,008331 $0,008348$1,22K—+0.11%
07.02.2026$0,008275$0,008339$0,008257 $0,008339$12,41K—+0.77%
06.02.2026$0,008384$0,008384$0,008257 $0,008275$13,34K—-1.30%
05.02.2026$0,008517$0,008517$0,008383 $0,008384$13,34K—-1.56%
04.02.2026$0,008672$0,008673$0,008516 $0,008517$15,56K—-1.79%
03.02.2026$0,008678$0,008711$0,008672 $0,008672$13,38K—-0.07%
02.02.2026$0,008570$0,008696$0,008566 $0,008683$14,73K—+1.32%
01.02.2026$0,008978$0,008996$0,008562 $0,008570$17,70K—-4.54%
31.01.2026$0,008936$0,008987$0,008930 $0,008978$13,08K—+0.47%
30.01.2026$0,009242$0,009242$0,008468 $0,008932$27,28K—-3.35%
29.01.2026$0,009226$0,009289$0,009221 $0,009242$11,66K—+0.17%
28.01.2026$0,009045$0,009375$0,008987 $0,009226$32,61K—+2.00%
27.01.2026$0,009185$0,009186$0,009045 $0,009046$12,33K—-1.51%
26.01.2026$0,009011$0,009250$0,009011 $0,009186$12,67K—+1.94%
25.01.2026$0,009236$0,009236$0,009011 $0,009011$13,65K—-2.44%
24.01.2026$0,008981$0,009500$0,008960 $0,009235$17,39K—+2.83%
23.01.2026$0,009011$0,009194$0,008951 $0,008981$13,96K—-0.33%
22.01.2026$0,008965$0,009812$0,008870 $0,009004$15,81K—+0.44%
21.01.2026$0,009075$0,009139$0,008953 $0,008966$13,95K—-1.20%
20.01.2026$0,009539$0,01038$0,008951 $0,009075$27,50K—-4.86%
19.01.2026$0,009671$0,009739$0,009075 $0,009539$45,62K—-1.36%
18.01.2026$0,009943$0,01023$0,009671 $0,009672$24,04K—-2.73%
17.01.2026$0,01029$0,01032$0,009943 $0,009944$7,77K—-3.39%
16.01.2026$0,009410$0,01038$0,009027 $0,01029$57,68K—+9.38%
15.01.2026$0,009147$0,01013$0,009140 $0,009410$29,03K—+2.88%
14.01.2026$0,009449$0,009449$0,009140 $0,009147$15,47K—-3.20%
13.01.2026$0,009736$0,009739$0,009444 $0,009444$14,81K—-3.00%
12.01.2026$0,009842$0,009844$0,009672 $0,009739$13,51K—-1.05%
11.01.2026$0,01001$0,01001$0,009841 $0,009842$12,44K—-1.69%
10.01.2026$0,009980$0,01001$0,009960 $0,01001$12,02K—+0.31%
09.01.2026$0,01003$0,01003$0,009977 $0,009980$5,30K—-0.49%
08.01.2026$0,01003$0,01008$0,01003 $0,01003$804,76—+0.00%
07.01.2026$0,01007$0,01013$0,01004 $0,01004$1,13K—-0.34%
06.01.2026$0,01018$0,01018$0,009995 $0,01003$12,60K—-1.44%
05.01.2026$0,01020$0,01020$0,01018 $0,01018$70,02—-0.14%
04.01.2026$0,01024$0,01024$0,01018 $0,01019$440,19—-0.50%
03.01.2026$0,01019$0,01030$0,01015 $0,01025$1,66K—+0.56%
02.01.2026$0,01019$0,01020$0,01015 $0,01019$885,84—-0.01%
01.01.2026$0,01018$0,01021$0,01018 $0,01021$288,81—+0.29%
31.12.2025$0,01013$0,01018$0,01013 $0,01018$47,77—+0.47%
30.12.2025$0,01018$0,01018$0,01013 $0,01013$193,59—-0.44%
29.12.2025$0,01043$0,01043$0,01011 $0,01018$1,36K—-2.45%
28.12.2025$0,01054$0,01061$0,01043 $0,01043$2,88K—-1.01%
27.12.2025$0,01043$0,01059$0,01041 $0,01057$5,39K—+1.36%
26.12.2025$0,01077$0,01077$0,01045 $0,01045$2,55K—-3.04%
25.12.2025$0,01029$0,01150$0,01007 $0,01079$24,20K—+4.89%
24.12.2025$0,01035$0,01036$0,01023 $0,01029$8,02K—-0.59%
23.12.2025$0,01038$0,01051$0,01031 $0,01035$10,26K—-0.28%
22.12.2025$0,01031$0,01048$0,01022 $0,01038$12,52K—+0.70%
21.12.2025$0,01025$0,01039$0,01017 $0,01031$13,18K—+0.53%
20.12.2025$0,01013$0,01025$0,009994 $0,01024$10,81K—+1.12%
19.12.2025$0,01029$0,01029$0,01013 $0,01013$3,18K—-1.51%
18.12.2025$0,01043$0,01096$0,01029 $0,01029$18,38K—-1.34%
17.12.2025$0,01044$0,01045$0,01032 $0,01043$12,82K—-0.13%
16.12.2025$0,01053$0,01053$0,01038 $0,01045$13,66K—-0.72%
15.12.2025$0,01059$0,01059$0,01036 $0,01053$12,09K—-0.57%
14.12.2025$0,01077$0,01078$0,01049 $0,01059$10,22K—-1.70%
13.12.2025$0,01091$0,01091$0,01077 $0,01078$4,12K—-1.15%
12.12.2025$0,01089$0,01091$0,01074 $0,01091$13,40K—+0.12%
11.12.2025$0,01117$0,01117$0,01085 $0,01089$6,89K—-2.48%
10.12.2025$0,01134$0,01139$0,01117 $0,01117$10,86K—-1.46%
09.12.2025$0,01085$0,01136$0,01074 $0,01134$15,81K—+4.53%
08.12.2025$0,01118$0,01118$0,01081 $0,01084$12,86K—-3.02%
07.12.2025$0,01082$0,01119$0,01080 $0,01117$14,14K—+3.23%
06.12.2025$0,01058$0,01089$0,01058 $0,01082$11,31K—+2.21%
05.12.2025$0,01058$0,01090$0,01052 $0,01055$7,35K—-0.28%
04.12.2025$0,01070$0,01097$0,01041 $0,01059$24,23K—-1.03%
03.12.2025$0,01071$0,01079$0,01061 $0,01070$14,76K—-0.10%
02.12.2025$0,01114$0,01119$0,01020 $0,01071$63,50K—-3.83%
01.12.2025$0,01141$0,01196$0,01108 $0,01113$14,77K—-2.42%
30.11.2025$0,01171$0,01172$0,01140 $0,01142$14,34K—-2.49%
29.11.2025$0,01220$0,01225$0,01171 $0,01172$18,63K—-3.96%
28.11.2025$0,01140$0,01231$0,01140 $0,01220$72,77K—+6.98%
27.11.2025$0,01173$0,01216$0,01140 $0,01140$6,68M—-2.77%
26.11.2025$0,01142$0,01182$0,01138 $0,01173$8,23M—+2.72%
25.11.2025$0,01094$0,01151$0,01094 $0,01142$4,09M—+4.38%
24.11.2025$0,01093$0,01113$0,01087 $0,01094$2,61M—+0.09%
23.11.2025$0,01047$0,01100$0,01046 $0,01093$1,33M—+4.32%
22.11.2025$0,01094$0,01098$0,01043 $0,01047$1,34M—-4.30%
21.11.2025$0,01103$0,01114$0,01061 $0,01094$1,50M—-0.83%
20.11.2025$0,01087$0,01118$0,01080 $0,01103$1,52M—+1.51%
19.11.2025$0,01239$0,01296$0,009535 $0,01088$1,48M—-12.17%
18.11.2025$0,01202$0,01271$0,01196 $0,01239$2,04M—+3.06%
17.11.2025$0,01333$0,01363$0,01202 $0,01202$3,37M—-9.85%
16.11.2025$0,01270$0,01407$0,01262 $0,01333$822,10K—+4.96%
15.11.2025$0,01203$0,01290$0,01200 $0,01271$295,46K—+5.69%
14.11.2025$0,01247$0,01253$0,01203 $0,01203$170,83K—-3.55%
13.11.2025$0,01256$0,01263$0,01234 $0,01247$108,40K—-0.65%
12.11.2025$0,01275$0,01286$0,01252 $0,01256$255,60K—-1.50%
11.11.2025$0,01295$0,01328$0,01268 $0,01274$118,11K—-1.59%
10.11.2025$0,01326$0,01333$0,01294 $0,01295$61,19K—-2.32%
09.11.2025$0,01342$0,01354$0,01326 $0,01326$111,19K—-1.22%
08.11.2025$0,01339$0,01348$0,01315 $0,01341$89,69K—+0.16%
07.11.2025$0,01355$0,01359$0,01305 $0,01341$198,07K—-1.08%
06.11.2025$0,01406$0,01467$0,01338 $0,01355$174,42K—-3.65%
05.11.2025$0,01391$0,01424$0,01377 $0,01406$21,00K—+1.09%
04.11.2025$0,01424$0,01424$0,01373 $0,01384$25,12K—-2.77%
03.11.2025$0,01465$0,01474$0,01422 $0,01424$12,87K—-2.77%

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

Wszystkie sekcje