CoinXview PortfelApp
PL
Coin: 1258Giełdy: 22Kapitalizacja: $2,77T +3,81%Wol. 24h: $33,41BDominacja: BTC 58,6% ETH 10,7%Gas ETH: 0,08 gweiStrach i chciwość: 67/100

Historia cen Dog (DOG)

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

Miesięczne stopy zwrotu DOG

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026+14%-22%-15%+13%-18%-14%+6,4%+108%-21%-16%+7,9%—-5%
2025-30%-48%-21%+63%+74%-14%-26%-21%-9,3%-24%-28%-19%-84%
2024————+102%-15%-48%-16%+36%+8,1%+76%-16%+63%
Średnia miesięczna-8,2%-35%-18%+38%+53%-15%-23%+24%+1,9%-11%+24%-17%
Lata wzrostowe1/20/20/22/22/30/31/31/31/31/31/20/2

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)

DataOtwórzWysokoNiskoZamknijWolumenKapitalizacjaZmiana
04.11.2026$0,0008100$0,0009250$0,0007910 $0,0008920$195,32K$89,20M+10.12%
03.11.2026$0,0007570$0,0008110$0,0007400 $0,0008080$113,43K$80,80M+6.74%
02.11.2026$0,0008260$0,0008330$0,0007290 $0,0007490$172,66K$74,90M-9.32%
01.11.2026$0,0008265$0,0008458$0,0008150 $0,0008208$29,72K$82,08M-0.69%
31.10.2026$0,0008271$0,0008415$0,0008221 $0,0008322$28,71K$83,22M+0.62%
30.10.2026$0,0008421$0,0009200$0,0008000 $0,0008229$90,97K$82,29M-2.28%
29.10.2026$0,0008986$0,0009038$0,0008099 $0,0008421$94,96K$84,21M-6.29%
28.10.2026$0,0008995$0,0009399$0,0007601 $0,0008986$104,17K$89,86M-0.10%
27.10.2026$0,0008900$0,0009400$0,0008867 $0,0009025$35,98K$90,25M+1.40%
26.10.2026$0,0008917$0,0009520$0,0008815 $0,0008910$82,54K$89,10M-0.08%
25.10.2026$0,0008977$0,0009156$0,0008815 $0,0008943$36,18K$89,43M-0.38%
24.10.2026$0,0009140$0,0009720$0,0009000 $0,0009110$76,81K$91,10M-0.33%
23.10.2026$0,0009163$0,0009475$0,0008718 $0,0009206$75,84K$92,06M+0.47%
22.10.2026$0,0009352$0,0009600$0,0008995 $0,0009180$152,50K$91,80M-1.84%
21.10.2026$0,0009083$0,0009637$0,0008970 $0,0009348$68,67K$93,48M+2.92%
20.10.2026$0,0008893$0,0009240$0,0008818 $0,0009063$72,87K$90,63M+1.91%
19.10.2026$0,0008951$0,0009230$0,0008827 $0,0008906$42,72K$89,06M-0.50%
18.10.2026$0,0009071$0,0009240$0,0008805 $0,0008933$38,51K$89,33M-1.52%
17.10.2026$0,0009200$0,0009260$0,0009000 $0,0009120$50,44K$91,20M-0.87%
16.10.2026$0,0009508$0,0009584$0,0008964 $0,0008980$72,17K$89,80M-5.55%
15.10.2026$0,0009495$0,0009725$0,0009100 $0,0009508$64,46K$95,08M+0.14%
14.10.2026$0,0009429$0,0009800$0,0009262 $0,0009495$67,66K$94,95M+0.70%
13.10.2026$0,0009602$0,0009749$0,0009153 $0,0009498$73,38K$94,98M-1.08%
12.10.2026$0,0009809$0,001003$0,0009550 $0,0009604$46,16K$96,04M-2.09%
11.10.2026$0,0009988$0,001019$0,0009608 $0,0009808$64,90K$98,08M-1.80%
10.10.2026$0,0009604$0,001020$0,0009553 $0,0009968$62,70K$99,68M+3.79%
09.10.2026$0,0009569$0,0009895$0,0009488 $0,0009560$91,10K$95,60M-0.09%
08.10.2026$0,0009643$0,0009700$0,0009000 $0,0009528$115,95K—-1.19%
07.10.2026$0,0009940$0,0009954$0,0009500 $0,0009629$83,80K—-3.13%
06.10.2026$0,0009889$0,001020$0,0009460 $0,0009909$92,04K—+0.20%
05.10.2026$0,0009480$0,001027$0,0009322 $0,0009899$118,98K—+4.42%
04.10.2026$0,0009450$0,0009854$0,0009070 $0,0009480$97,98K—+0.32%
03.10.2026$0,0009468$0,0009603$0,0009094 $0,0009449$64,65K—-0.20%
02.10.2026$0,0009964$0,001034$0,0009105 $0,0009468$200,28K—-4.98%
01.10.2026$0,0009900$0,001055$0,0009700 $0,0009920$98,16K—+0.20%
30.09.2026$0,0009188$0,001064$0,0009188 $0,0009900$281,72K—+7.75%
29.09.2026$0,0009228$0,0009648$0,0008582 $0,0009166$272,08K—-0.67%
28.09.2026$0,001002$0,001055$0,0007600 $0,0009174$511,88K—-8.47%
27.09.2026$0,001085$0,001090$0,0009823 $0,0009968$174,94K—-8.15%
26.09.2026$0,001036$0,001110$0,001007 $0,001085$193,68K—+4.71%
25.09.2026$0,001109$0,001154$0,001023 $0,001033$211,69K—-6.84%
24.09.2026$0,001143$0,001144$0,001027 $0,001111$150,13K—-2.78%
23.09.2026$0,001163$0,001196$0,001056 $0,001141$230,74K—-1.90%
22.09.2026$0,001145$0,001244$0,001107 $0,001159$290,20K—+1.23%
21.09.2026$0,001107$0,001280$0,001105 $0,001139$448,35K—+2.85%
20.09.2026$0,001121$0,001149$0,001070 $0,001108$173,63K—-1.16%
19.09.2026$0,001114$0,001189$0,001080 $0,001123$213,66K—+0.78%
18.09.2026$0,001018$0,001180$0,001000 $0,001111$307,44K—+9.11%
17.09.2026$0,001023$0,001090$0,0009870 $0,001013$203,71K—-0.92%
16.09.2026$0,0009716$0,001060$0,0009314 $0,001024$209,20K—+5.34%
15.09.2026$0,001085$0,001086$0,0009690 $0,0009690$193,64K—-10.69%
14.09.2026$0,001041$0,001130$0,001010 $0,001081$152,91K—+3.83%
13.09.2026$0,001016$0,001079$0,001005 $0,001038$128,72K—+2.13%
12.09.2026$0,001014$0,001036$0,001001 $0,001015$81,16K—+0.17%
11.09.2026$0,001057$0,001090$0,001000 $0,001014$194,72K—-4.09%
10.09.2026$0,001120$0,001121$0,001009 $0,001049$158,33K—-6.33%
09.09.2026$0,001109$0,001206$0,001087 $0,001114$220,26K—+0.47%
08.09.2026$0,001119$0,001128$0,001048 $0,001107$187,12K—-1.13%
07.09.2026$0,001211$0,001244$0,001080 $0,001119$297,30K—-7.60%
06.09.2026$0,001232$0,001245$0,001198 $0,001211$92,19K—-1.69%
05.09.2026$0,001204$0,001252$0,001195 $0,001228$131,19K—+2.04%
04.09.2026$0,001266$0,001300$0,001160 $0,001205$259,17K—-4.85%
03.09.2026$0,001171$0,001300$0,001140 $0,001264$299,42K—+7.89%
02.09.2026$0,001172$0,001217$0,001150 $0,001168$131,30K—-0.34%
01.09.2026$0,001258$0,001267$0,001150 $0,001172$191,86K—-6.85%
31.08.2026$0,001174$0,001295$0,001127 $0,001254$250,45K—+6.85%
30.08.2026$0,001252$0,001300$0,001153 $0,001169$208,10K—-6.57%
29.08.2026$0,001199$0,001300$0,001097 $0,001252$331,24K—+4.44%
28.08.2026$0,001337$0,001373$0,001174 $0,001196$440,84K—-10.55%
27.08.2026$0,001307$0,001410$0,001265 $0,001335$367,23K—+2.14%
26.08.2026$0,001272$0,001389$0,001127 $0,001307$615,55K—+2.75%
25.08.2026$0,001159$0,001458$0,001101 $0,001270$1,18M—+9.65%
24.08.2026$0,0009087$0,001263$0,0008608 $0,001158$1,44M—+27.42%
23.08.2026$0,0007719$0,0009160$0,0007200 $0,0009083$176,80K—+17.67%
22.08.2026$0,0008041$0,0008155$0,0007230 $0,0007719$185,55K—-4.00%
21.08.2026$0,0006918$0,0008092$0,0006905 $0,0008044$217,34K—+16.28%
20.08.2026$0,0006468$0,0007217$0,0006396 $0,0006909$185,24K—+6.82%
19.08.2026$0,0006088$0,0006551$0,0005912 $0,0006499$69,07K—+6.75%
18.08.2026$0,0006099$0,0006168$0,0005950 $0,0006069$53,94K—-0.49%
17.08.2026$0,0006242$0,0006317$0,0006080 $0,0006099$37,06K—-2.29%
16.08.2026$0,0006243$0,0006258$0,0006107 $0,0006241$15,93K—-0.03%
15.08.2026$0,0006211$0,0006244$0,0006025 $0,0006243$29,47K—+0.52%
14.08.2026$0,0006275$0,0006399$0,0006102 $0,0006175$46,95K—-1.59%
13.08.2026$0,0006389$0,0006474$0,0006225 $0,0006275$62,09K—-1.78%
12.08.2026$0,0006406$0,0006551$0,0006300 $0,0006392$45,75K—-0.22%
11.08.2026$0,0006634$0,0006673$0,0006321 $0,0006408$62,04K—-3.41%
10.08.2026$0,0006452$0,0007150$0,0006426 $0,0006654$194,91K—+3.13%
09.08.2026$0,0006198$0,0007000$0,0006196 $0,0006452$112,70K—+4.10%
08.08.2026$0,0006253$0,0006367$0,0006176 $0,0006198$20,84K—-0.88%
07.08.2026$0,0006240$0,0006523$0,0006100 $0,0006246$95,49K—+0.10%
06.08.2026$0,0006045$0,0006404$0,0005962 $0,0006250$95,18K—+3.39%
05.08.2026$0,0006000$0,0006072$0,0005941 $0,0006049$27,08K—+0.82%
04.08.2026$0,0005975$0,0006050$0,0005921 $0,0006000$48,88K—+0.42%
03.08.2026$0,0006007$0,0006094$0,0005952 $0,0006003$20,40K—-0.07%
02.08.2026$0,0006015$0,0006150$0,0005975 $0,0006034$28,24K—+0.32%
01.08.2026$0,0006025$0,0006110$0,0005940 $0,0006034$24,42K—+0.15%
31.07.2026$0,0006206$0,0006283$0,0005918 $0,0006025$27,94K—-2.92%
30.07.2026$0,0006142$0,0006314$0,0006051 $0,0006213$45,16K—+1.16%
29.07.2026$0,0006065$0,0006280$0,0005954 $0,0006137$44,47K—+1.19%
28.07.2026$0,0006080$0,0006156$0,0005941 $0,0006070$27,06K—-0.16%
27.07.2026$0,0006216$0,0006297$0,0005980 $0,0006080$54,39K—-2.19%
26.07.2026$0,0006078$0,0006394$0,0006071 $0,0006240$43,06K—+2.67%
25.07.2026$0,0006054$0,0006244$0,0006000 $0,0006061$25,50K—+0.12%
24.07.2026$0,0006024$0,0006244$0,0005999 $0,0006092$31,01K—+1.13%
23.07.2026$0,0006235$0,0006313$0,0005996 $0,0006047$44,46K—-3.02%
22.07.2026$0,0006175$0,0006299$0,0005912 $0,0006242$60,48K—+1.09%
21.07.2026$0,0006051$0,0006394$0,0005863 $0,0006223$63,74K—+2.84%
20.07.2026$0,0006051$0,0006175$0,0005966 $0,0006052$26,10K—+0.02%
19.07.2026$0,0006053$0,0006395$0,0006001 $0,0006062$51,05K—+0.15%
18.07.2026$0,0005986$0,0006099$0,0005931 $0,0006059$21,46K—+1.22%
17.07.2026$0,0006077$0,0006198$0,0005932 $0,0005986$28,91K—-1.50%
16.07.2026$0,0006126$0,0006225$0,0005982 $0,0006077$30,40K—-0.80%
15.07.2026$0,0006165$0,0006172$0,0005600 $0,0006160$51,96K—-0.08%
14.07.2026$0,0005944$0,0006500$0,0005890 $0,0006167$75,00K—+3.75%
13.07.2026$0,0006130$0,0006191$0,0005860 $0,0005944$64,36K—-3.03%
12.07.2026$0,0006267$0,0006325$0,0006025 $0,0006165$36,84K—-1.63%
11.07.2026$0,0006120$0,0006400$0,0006060 $0,0006268$46,82K—+2.42%
10.07.2026$0,0006329$0,0006399$0,0006025 $0,0006120$52,19K—-3.30%
09.07.2026$0,0006061$0,0006372$0,0006020 $0,0006330$26,93K—+4.44%
08.07.2026$0,0006278$0,0006323$0,0005900 $0,0006061$52,56K—-3.46%
07.07.2026$0,0006315$0,0006398$0,0006230 $0,0006298$37,10K—-0.27%
06.07.2026$0,0006245$0,0006450$0,0006195 $0,0006325$54,88K—+1.28%
05.07.2026$0,0006386$0,0006464$0,0006135 $0,0006238$48,74K—-2.32%
04.07.2026$0,0006393$0,0006523$0,0006202 $0,0006395$33,18K—+0.03%
03.07.2026$0,0006041$0,0006477$0,0005940 $0,0006392$64,61K—+5.81%
02.07.2026$0,0005738$0,0006096$0,0005702 $0,0006090$67,21K—+6.13%
01.07.2026$0,0005663$0,0005937$0,0005591 $0,0005738$49,43K—+1.32%
30.06.2026$0,0005805$0,0005958$0,0005550 $0,0005680$88,92K—-2.15%
29.06.2026$0,0005772$0,0006080$0,0005723 $0,0005824$51,24K—+0.90%
28.06.2026$0,0005790$0,0006070$0,0005700 $0,0005803$37,99K—+0.22%
27.06.2026$0,0005975$0,0006018$0,0005760 $0,0005760$28,01K—-3.60%
26.06.2026$0,0005980$0,0006115$0,0005690 $0,0005981$87,07K—+0.02%
25.06.2026$0,0005748$0,0005992$0,0005593 $0,0005981$122,84K—+4.05%
24.06.2026$0,0005967$0,0006238$0,0005570 $0,0005748$132,58K—-3.67%
23.06.2026$0,0006021$0,0006064$0,0005597 $0,0005965$177,68K—-0.93%
22.06.2026$0,0006135$0,0006445$0,0005952 $0,0006021$95,82K—-1.86%
21.06.2026$0,0006179$0,0006445$0,0006008 $0,0006120$43,04K—-0.95%
20.06.2026$0,0006173$0,0006230$0,0006050 $0,0006180$27,75K—+0.11%
19.06.2026$0,0006075$0,0006287$0,0006000 $0,0006138$51,33K—+1.04%
18.06.2026$0,0006333$0,0006484$0,0006000 $0,0006043$102,57K—-4.58%
17.06.2026$0,0006473$0,0006666$0,0006236 $0,0006307$55,94K—-2.56%
16.06.2026$0,0006644$0,0006767$0,0006359 $0,0006454$45,27K—-2.86%
15.06.2026$0,0006670$0,0006824$0,0006433 $0,0006640$76,41K—-0.45%
14.06.2026$0,0006516$0,0006699$0,0006313 $0,0006659$67,86K—+2.19%
13.06.2026$0,0006250$0,0006532$0,0006198 $0,0006505$68,63K—+4.08%
12.06.2026$0,0006099$0,0006550$0,0006001 $0,0006228$73,57K—+2.12%
11.06.2026$0,0006035$0,0006445$0,0005950 $0,0006097$115,65K—+1.03%
10.06.2026$0,0006083$0,0006136$0,0005901 $0,0006017$93,10K—-1.08%
09.06.2026$0,0006306$0,0006515$0,0006052 $0,0006052$125,82K—-4.03%
08.06.2026$0,0006782$0,0006782$0,0006233 $0,0006285$115,04K—-7.33%
07.06.2026$0,0006231$0,0006885$0,0006217 $0,0006789$82,92K—+8.96%
06.06.2026$0,0006142$0,0006455$0,0005932 $0,0006245$68,27K—+1.68%
05.06.2026$0,0006306$0,0006453$0,0005754 $0,0006132$141,29K—-2.76%
04.06.2026$0,0006046$0,0006795$0,0005792 $0,0006314$240,65K—+4.43%
03.06.2026$0,0006151$0,0006400$0,0005930 $0,0006051$79,49K—-1.63%
02.06.2026$0,0006280$0,0006492$0,0006000 $0,0006151$90,77K—-2.05%
01.06.2026$0,0006635$0,0006695$0,0006220 $0,0006279$98,12K—-5.37%
31.05.2026$0,0006750$0,0007173$0,0006574 $0,0006639$196,53K—-1.64%
30.05.2026$0,0006099$0,0007092$0,0006066 $0,0006726$155,19K—+10.28%
29.05.2026$0,0006273$0,0006990$0,0006080 $0,0006132$317,13K—-2.25%
28.05.2026$0,0006686$0,0007225$0,0006052 $0,0006287$342,84K—-5.97%
27.05.2026$0,0006793$0,0007202$0,0006395 $0,0006696$233,20K—-1.43%
26.05.2026$0,0007050$0,0007400$0,0006702 $0,0006796$219,43K—-3.60%
25.05.2026$0,0007243$0,0007265$0,0006974 $0,0007043$68,73K—-2.76%
24.05.2026$0,0007200$0,0007400$0,0006988 $0,0007257$40,16K—+0.79%
23.05.2026$0,0007023$0,0007341$0,0006800 $0,0007200$57,09K—+2.52%
22.05.2026$0,0007510$0,0007695$0,0007022 $0,0007039$59,17K—-6.27%
21.05.2026$0,0007229$0,0007689$0,0007222 $0,0007517$70,33K—+3.98%
20.05.2026$0,0007193$0,0007922$0,0007090 $0,0007222$116,63K—+0.40%
19.05.2026$0,0007101$0,0007251$0,0006962 $0,0007218$61,56K—+1.65%
18.05.2026$0,0007114$0,0007405$0,0006865 $0,0007120$149,49K—+0.08%
17.05.2026$0,0007764$0,0007819$0,0007029 $0,0007102$168,66K—-8.53%
16.05.2026$0,0008129$0,0008147$0,0007700 $0,0007766$71,39K—-4.47%
15.05.2026$0,0008462$0,0008540$0,0008102 $0,0008102$73,85K—-4.25%
14.05.2026$0,0008416$0,0008714$0,0008306 $0,0008450$77,32K—+0.40%
13.05.2026$0,0008533$0,0008822$0,0008229 $0,0008416$113,50K—-1.37%
12.05.2026$0,0009050$0,0009196$0,0008270 $0,0008533$175,89K—-5.71%
11.05.2026$0,0009234$0,0009480$0,0008796 $0,0009047$171,66K—-2.03%
10.05.2026$0,0008794$0,0009290$0,0008627 $0,0009201$174,97K—+4.63%
09.05.2026$0,0008697$0,0009136$0,0008513 $0,0008794$186,71K—+1.12%
08.05.2026$0,0008274$0,0008714$0,0007881 $0,0008668$192,68K—+4.76%
07.05.2026$0,0008512$0,0008512$0,0008050 $0,0008274$73,35K—-2.80%
06.05.2026$0,0008091$0,0008677$0,0008027 $0,0008512$188,25K—+5.20%
05.05.2026$0,0007904$0,0008350$0,0007689 $0,0008094$174,28K—+2.40%
04.05.2026$0,0007828$0,0008100$0,0007696 $0,0007904$103,96K—+0.97%
03.05.2026$0,0007914$0,0008014$0,0007601 $0,0007820$97,07K—-1.19%
02.05.2026$0,0008158$0,0008354$0,0007814 $0,0007907$109,99K—-3.08%
01.05.2026$0,0008053$0,0008293$0,0007923 $0,0008141$74,80K—+1.09%
30.04.2026$0,0007937$0,0008232$0,0007854 $0,0008053$69,71K—+1.46%
29.04.2026$0,0008336$0,0008355$0,0007802 $0,0007940$123,47K—-4.75%
28.04.2026$0,0008097$0,0008495$0,0007876 $0,0008317$117,11K—+2.72%
27.04.2026$0,0008790$0,0009074$0,0007941 $0,0008108$196,99K—-7.76%
26.04.2026$0,0008236$0,0008901$0,0008160 $0,0008798$79,04K—+6.82%
25.04.2026$0,0008226$0,0008476$0,0007980 $0,0008216$91,43K—-0.12%
24.04.2026$0,0007904$0,0008657$0,0007843 $0,0008232$61,78K—+4.15%
23.04.2026$0,0008147$0,0008147$0,0007703 $0,0007906$124,25K—-2.96%
22.04.2026$0,0007782$0,0008662$0,0007719 $0,0008147$178,97K—+4.69%
21.04.2026$0,0007666$0,0007830$0,0007423 $0,0007794$82,76K—+1.67%
20.04.2026$0,0007291$0,0007870$0,0007274 $0,0007667$93,42K—+5.16%
19.04.2026$0,0007495$0,0007984$0,0007273 $0,0007279$156,49K—-2.88%
18.04.2026$0,0008202$0,0008265$0,0007471 $0,0007471$134,38K—-8.91%
17.04.2026$0,0008428$0,0009100$0,0007742 $0,0008187$343,05K—-2.86%
16.04.2026$0,0007362$0,0009302$0,0007278 $0,0008421$718,85K—+14.38%
15.04.2026$0,0007055$0,0007420$0,0007021 $0,0007346$85,92K—+4.12%
14.04.2026$0,0006831$0,0007499$0,0006769 $0,0007050$205,01K—+3.21%
13.04.2026$0,0006818$0,0006998$0,0005479 $0,0006841$416,95K—+0.34%
12.04.2026$0,0007125$0,0007156$0,0006803 $0,0006818$50,35K—-4.31%
11.04.2026$0,0006900$0,0007297$0,0006869 $0,0007125$113,49K—+3.26%
10.04.2026$0,0006819$0,0007017$0,0006801 $0,0006885$47,91K—+0.97%
09.04.2026$0,0006931$0,0007016$0,0006717 $0,0006817$122,89K—-1.64%
08.04.2026$0,0007152$0,0007299$0,0006926 $0,0006926$101,22K—-3.16%
07.04.2026$0,0006753$0,0007316$0,0006591 $0,0007149$119,72K—+5.86%
06.04.2026$0,0007060$0,0007198$0,0006701 $0,0006755$106,46K—-4.32%
05.04.2026$0,0007015$0,0007345$0,0006806 $0,0007059$75,71K—+0.63%
04.04.2026$0,0007017$0,0007095$0,0006865 $0,0007014$77,84K—-0.04%
03.04.2026$0,0007037$0,0007529$0,0006916 $0,0007008$226,53K—-0.41%
02.04.2026$0,0007088$0,0007146$0,0006584 $0,0007037$215,77K—-0.72%
01.04.2026$0,0007115$0,0007295$0,0006998 $0,0007088$103,23K—-0.38%
31.03.2026$0,0007109$0,0007272$0,0006980 $0,0007097$135,69K—-0.17%
30.03.2026$0,0007223$0,0007423$0,0007034 $0,0007111$137,11K—-1.55%
29.03.2026$0,0007436$0,0007542$0,0007058 $0,0007218$84,53K—-2.93%
28.03.2026$0,0007431$0,0007610$0,0007350 $0,0007429$79,54K—-0.03%
27.03.2026$0,0007555$0,0007681$0,0007334 $0,0007417$83,67K—-1.83%
26.03.2026$0,0007664$0,0007700$0,0007459 $0,0007543$92,47K—-1.58%
25.03.2026$0,0007859$0,0008112$0,0007621 $0,0007636$139,22K—-2.84%
24.03.2026$0,0007764$0,0007890$0,0007627 $0,0007859$106,82K—+1.22%
23.03.2026$0,0007624$0,0007890$0,0007556 $0,0007748$104,57K—+1.63%
22.03.2026$0,0007783$0,0008110$0,0007613 $0,0007613$116,67K—-2.18%
21.03.2026$0,0007910$0,0007983$0,0007765 $0,0007780$60,07K—-1.64%
20.03.2026$0,0007798$0,0008086$0,0007682 $0,0007918$114,64K—+1.54%
19.03.2026$0,0008009$0,0008880$0,0007761 $0,0007787$239,09K—-2.77%
18.03.2026$0,0008244$0,0008409$0,0007802 $0,0008009$205,31K—-2.85%
17.03.2026$0,0008290$0,0008501$0,0008101 $0,0008244$127,83K—-0.55%
16.03.2026$0,0008164$0,0008411$0,0008051 $0,0008268$206,02K—+1.27%
15.03.2026$0,0008128$0,0008223$0,0008003 $0,0008164$66,31K—+0.44%
14.03.2026$0,0008082$0,0008251$0,0007902 $0,0008128$91,08K—+0.57%
13.03.2026$0,0007866$0,0008950$0,0007848 $0,0008076$552,05K—+2.67%
12.03.2026$0,0007686$0,0007903$0,0007585 $0,0007889$103,12K—+2.64%
11.03.2026$0,0007779$0,0007885$0,0007626 $0,0007686$116,43K—-1.20%
10.03.2026$0,0007619$0,0008074$0,0007510 $0,0007787$157,13K—+2.21%
09.03.2026$0,0007435$0,0008211$0,0007387 $0,0007619$325,86K—+2.47%
08.03.2026$0,0007521$0,0007988$0,0007400 $0,0007423$160,03K—-1.30%
07.03.2026$0,0007756$0,0007766$0,0007333 $0,0007521$126,20K—-3.03%
06.03.2026$0,0007945$0,0008351$0,0007308 $0,0007758$430,84K—-2.35%
05.03.2026$0,0008277$0,0008442$0,0007836 $0,0007931$199,76K—-4.18%
04.03.2026$0,0007873$0,0008500$0,0007768 $0,0008289$310,56K—+5.28%
03.03.2026$0,0007894$0,0008188$0,0007682 $0,0007873$234,44K—-0.27%
02.03.2026$0,0007831$0,0008248$0,0007517 $0,0007891$291,35K—+0.77%
01.03.2026$0,0008336$0,0008679$0,0007806 $0,0007810$282,20K—-6.31%
28.02.2026$0,0008567$0,0008726$0,0007676 $0,0008336$619,48K—-2.70%
27.02.2026$0,0008959$0,0009050$0,0008496 $0,0008575$346,15K—-4.29%
26.02.2026$0,0009249$0,0009369$0,0008880 $0,0008917$152,64K—-3.59%
25.02.2026$0,0009014$0,0009655$0,0008876 $0,0009248$198,60K—+2.60%
24.02.2026$0,0009034$0,0009310$0,0008800 $0,0009001$257,73K—-0.37%
23.02.2026$0,0009255$0,0009540$0,0009000 $0,0009026$191,72K—-2.47%
22.02.2026$0,0009446$0,0009515$0,0009201 $0,0009255$104,94K—-2.02%
21.02.2026$0,0009455$0,0009564$0,0009280 $0,0009449$89,98K—-0.06%
20.02.2026$0,0009390$0,0009689$0,0009182 $0,0009442$292,70K—+0.55%
19.02.2026$0,0009315$0,0009571$0,0009122 $0,0009390$232,39K—+0.81%
18.02.2026$0,0009502$0,0009714$0,0009284 $0,0009325$151,25K—-1.86%
17.02.2026$0,0009654$0,0009744$0,0009337 $0,0009502$131,73K—-1.57%
16.02.2026$0,0009698$0,0009887$0,0009350 $0,0009652$179,11K—-0.47%
15.02.2026$0,001008$0,001089$0,0009457 $0,0009686$311,75K—-3.88%
14.02.2026$0,0009788$0,001055$0,0009730 $0,001007$314,06K—+2.83%
13.02.2026$0,0009376$0,001020$0,0009306 $0,0009795$263,37K—+4.47%
12.02.2026$0,0009519$0,0009873$0,0009300 $0,0009364$175,63K—-1.63%
11.02.2026$0,0009970$0,001004$0,0009242 $0,0009525$388,15K—-4.46%
10.02.2026$0,0009945$0,001031$0,0009600 $0,0009945$265,23K—+0.00%
09.02.2026$0,001068$0,001092$0,0009581 $0,0009908$395,18K—-7.24%
08.02.2026$0,001036$0,001107$0,001035 $0,001066$247,74K—+2.92%
07.02.2026$0,0009962$0,001069$0,0009803 $0,001035$326,81K—+3.86%
06.02.2026$0,0009487$0,001025$0,0009000 $0,0009962$717,44K—+5.01%
05.02.2026$0,001011$0,001070$0,0009121 $0,0009414$966,75K—-6.84%
04.02.2026$0,001013$0,001076$0,0009911 $0,001008$379,58K—-0.48%
03.02.2026$0,001106$0,001129$0,0009739 $0,001013$477,39K—-8.46%
02.02.2026$0,001060$0,001175$0,001003 $0,001104$593,19K—+4.09%
01.02.2026$0,001071$0,001207$0,001003 $0,001060$590,35K—-1.03%
31.01.2026$0,001089$0,001120$0,0009850 $0,001072$629,97K—-1.59%
30.01.2026$0,001122$0,001140$0,001017 $0,001086$531,86K—-3.25%
29.01.2026$0,001187$0,001193$0,001083 $0,001121$336,15K—-5.58%
28.01.2026$0,001221$0,001259$0,001165 $0,001185$254,56K—-2.94%
27.01.2026$0,001222$0,001254$0,001168 $0,001221$296,36K—-0.12%
26.01.2026$0,001143$0,001308$0,001139 $0,001222$401,97K—+6.94%
25.01.2026$0,001279$0,001279$0,001110 $0,001141$487,87K—-10.73%
24.01.2026$0,001296$0,001325$0,001272 $0,001279$217,55K—-1.32%
23.01.2026$0,001309$0,001378$0,001272 $0,001297$370,11K—-0.91%
22.01.2026$0,001340$0,001459$0,001307 $0,001307$392,25K—-2.44%
21.01.2026$0,001294$0,001402$0,001293 $0,001340$398,45K—+3.51%
20.01.2026$0,001338$0,001443$0,001253 $0,001294$1,07M—-3.31%
19.01.2026$0,001377$0,001399$0,001274 $0,001337$634,84K—-2.91%
18.01.2026$0,001470$0,001472$0,001365 $0,001378$294,32K—-6.27%
17.01.2026$0,001489$0,001497$0,001444 $0,001471$258,02K—-1.20%
16.01.2026$0,001457$0,001489$0,001376 $0,001489$414,13K—+2.21%
15.01.2026$0,001590$0,001623$0,001408 $0,001457$753,03K—-8.41%
14.01.2026$0,001519$0,001669$0,001512 $0,001591$763,50K—+4.79%
13.01.2026$0,001411$0,001552$0,001406 $0,001521$450,89K—+7.78%
12.01.2026$0,001475$0,001521$0,001395 $0,001411$368,47K—-4.34%
11.01.2026$0,001411$0,001517$0,001406 $0,001477$548,76K—+4.69%
10.01.2026$0,001399$0,001650$0,001347 $0,001411$665,94K—+0.81%
09.01.2026$0,001309$0,001460$0,001256 $0,001399$595,42K—+6.87%
08.01.2026$0,001285$0,001375$0,001184 $0,001309$713,14K—+1.88%
07.01.2026$0,001476$0,001478$0,001285 $0,001285$683,94K—-12.98%
06.01.2026$0,001474$0,001530$0,001430 $0,001477$882,86K—+0.21%
05.01.2026$0,001479$0,001534$0,001330 $0,001476$995,83K—-0.21%
04.01.2026$0,001282$0,001574$0,001275 $0,001478$1,03M—+15.29%
03.01.2026$0,001082$0,001300$0,001081 $0,001282$594,65K—+18.48%
02.01.2026$0,0009921$0,001108$0,0009774 $0,001085$423,19K—+9.35%
01.01.2026$0,0009417$0,001040$0,0009235 $0,0009922$254,59K—+5.36%
31.12.2025$0,0009678$0,001000$0,0009173 $0,0009426$371,34K—-2.60%
30.12.2025$0,0009892$0,001006$0,0009596 $0,0009667$195,04K—-2.27%
29.12.2025$0,0009900$0,001000$0,0009461 $0,0009877$254,86K—-0.23%
28.12.2025$0,0009879$0,0009934$0,0009735 $0,0009900$116,03K—+0.21%
27.12.2025$0,0009652$0,0009900$0,0009553 $0,0009879$141,75K—+2.35%
26.12.2025$0,0009794$0,001000$0,0009516 $0,0009638$212,24K—-1.59%
25.12.2025$0,0009790$0,001000$0,0009729 $0,0009794$203,43K—+0.04%
24.12.2025$0,0009805$0,001000$0,0009628 $0,0009790$286,82K—-0.15%
23.12.2025$0,0009602$0,0009995$0,0009300 $0,0009779$460,19K—+1.84%
22.12.2025$0,0009554$0,001000$0,0009200 $0,0009609$386,73K—+0.58%
21.12.2025$0,001014$0,001018$0,0009326 $0,0009552$413,47K—-5.81%
20.12.2025$0,001029$0,001070$0,0009100 $0,001014$794,84K—-1.41%
19.12.2025$0,001017$0,001064$0,001001 $0,001026$417,48K—+0.89%
18.12.2025$0,001071$0,001100$0,001000 $0,001016$394,30K—-5.15%
17.12.2025$0,001118$0,001137$0,001035 $0,001070$461,85K—-4.34%
16.12.2025$0,001153$0,001165$0,001086 $0,001119$338,68K—-2.98%
15.12.2025$0,001175$0,001270$0,001086 $0,001153$704,49K—-1.85%
14.12.2025$0,001205$0,001241$0,001142 $0,001175$1,55M—-2.47%
13.12.2025$0,001070$0,001241$0,0009951 $0,001205$1,79M—+12.63%
12.12.2025$0,001107$0,001125$0,001041 $0,001068$259,96K—-3.56%
11.12.2025$0,001092$0,001110$0,001030 $0,001106$504,50K—+1.22%
10.12.2025$0,001167$0,001202$0,001085 $0,001092$570,40K—-6.49%
09.12.2025$0,001156$0,001273$0,001100 $0,001170$521,42K—+1.26%
08.12.2025$0,001138$0,001219$0,001112 $0,001152$488,92K—+1.17%
07.12.2025$0,001137$0,001236$0,001050 $0,001139$329,81K—+0.23%
06.12.2025$0,001108$0,001160$0,001082 $0,001137$255,63K—+2.56%
05.12.2025$0,001142$0,001153$0,001057 $0,001108$559,60K—-2.94%
04.12.2025$0,001224$0,001282$0,001121 $0,001140$386,70K—-6.86%
03.12.2025$0,001214$0,001272$0,001173 $0,001224$423,17K—+0.85%
02.12.2025$0,001122$0,001254$0,001092 $0,001216$394,10K—+8.30%
01.12.2025$0,001163$0,001163$0,001023 $0,001121$620,34K—-3.62%
30.11.2025$0,001193$0,001215$0,001154 $0,001163$261,72K—-2.48%
29.11.2025$0,001233$0,001284$0,001162 $0,001193$269,98K—-3.25%
28.11.2025$0,001357$0,001359$0,001195 $0,001234$466,97K—-9.01%
27.11.2025$0,001382$0,001417$0,001335 $0,001359$294,48K—-1.66%
26.11.2025$0,001377$0,001427$0,001328 $0,001380$403,44K—+0.23%
25.11.2025$0,001359$0,001420$0,001294 $0,001377$666,88K—+1.29%
24.11.2025$0,001225$0,001380$0,001200 $0,001357$556,03K—+10.76%
23.11.2025$0,001177$0,001389$0,001176 $0,001225$562,02K—+4.10%
22.11.2025$0,001145$0,001220$0,001101 $0,001177$373,53K—+2.78%
21.11.2025$0,001156$0,001184$0,001080 $0,001142$1,17M—-1.19%
20.11.2025$0,001271$0,001281$0,001145 $0,001153$452,29K—-9.29%
19.11.2025$0,001333$0,001334$0,001176 $0,001270$624,58K—-4.74%
18.11.2025$0,001269$0,001355$0,001230 $0,001333$766,76K—+5.11%
17.11.2025$0,001404$0,001420$0,001246 $0,001269$832,75K—-9.62%
16.11.2025$0,001382$0,001433$0,001311 $0,001404$636,90K—+1.56%
15.11.2025$0,001390$0,001430$0,001344 $0,001379$551,25K—-0.79%
14.11.2025$0,001538$0,001562$0,001375 $0,001390$1,09M—-9.63%
13.11.2025$0,001647$0,001711$0,001447 $0,001535$989,88K—-6.79%
12.11.2025$0,001671$0,001877$0,001624 $0,001645$1,07M—-1.59%
11.11.2025$0,001767$0,001816$0,001654 $0,001670$666,84K—-5.45%
10.11.2025$0,001627$0,001804$0,001616 $0,001764$1,20M—+8.42%
09.11.2025$0,001529$0,001643$0,001508 $0,001625$482,15K—+6.30%
08.11.2025$0,001592$0,001724$0,001489 $0,001526$794,23K—-4.11%
07.11.2025$0,001508$0,001632$0,001443 $0,001588$918,83K—+5.34%
06.11.2025$0,001563$0,001564$0,001463 $0,001505$585,25K—-3.71%

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

Wszystkie sekcje