CoinXview PortfelApp
PL
Coin: 1247Giełdy: 22Kapitalizacja: $2,68T +0,27%Wol. 24h: $13,88BDominacja: BTC 58,5% ETH 10,3%Gas ETH: 0,06 gweiStrach i chciwość: 57/100

Historia cen Forest Protocol (FOREST)

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

Miesięczne stopy zwrotu FOREST

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-20%-26%-1,1%+12%+230%-65%-12%+52%-26%+40%——+5%
2025————————+1198%+10,0%-36%-29%+549%

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
31.10.2026$0,03584$0,03588$0,03317 $0,03398$34,23K$3,08M-5.19%
30.10.2026$0,03754$0,04220$0,03342 $0,03584$56,55K$3,25M-4.53%
29.10.2026$0,03681$0,05365$0,03680 $0,03754$69,33K$3,41M+1.98%
28.10.2026$0,04190$0,04210$0,03520 $0,03681$58,63K$3,35M-12.15%
27.10.2026$0,04416$0,04719$0,03840 $0,04190$60,50K$3,81M-5.12%
26.10.2026$0,04155$0,06120$0,04001 $0,04416$92,89K$4,02M+6.28%
25.10.2026$0,04449$0,06806$0,03559 $0,04155$92,17K$3,79M-6.61%
24.10.2026$0,05152$0,06286$0,03523 $0,04449$120,56K$4,06M-13.65%
23.10.2026$0,02625$0,1213$0,02392 $0,05152$181,32K$4,70M+96.27%
22.10.2026$0,03112$0,03240$0,02514 $0,02625$62,70K$2,40M-15.65%
21.10.2026$0,04033$0,05069$0,03062 $0,03112$79,43K$2,85M-22.84%
20.10.2026$0,01904$0,06220$0,01852 $0,04033$68,38K$3,69M+111.82%
19.10.2026$0,01863$0,01907$0,01861 $0,01904$55,17K$1,74M+2.20%
18.10.2026$0,01865$0,01874$0,01833 $0,01863$54,34K$1,71M-0.11%
17.10.2026$0,01902$0,01902$0,01854 $0,01865$55,79K$1,71M-1.95%
16.10.2026$0,01954$0,01976$0,01878 $0,01902$56,46K$1,75M-2.66%
15.10.2026$0,02017$0,02031$0,01820 $0,01954$55,82K$1,80M-3.12%
14.10.2026$0,01935$0,02609$0,01922 $0,02017$67,64K$1,86M+4.24%
13.10.2026$0,01932$0,01967$0,01900 $0,01935$54,16K$1,78M+0.16%
12.10.2026$0,01992$0,02037$0,01928 $0,01932$52,50K$1,79M-3.01%
11.10.2026$0,01965$0,02037$0,01941 $0,01992$55,77K$1,85M+1.37%
10.10.2026$0,01975$0,01999$0,01926 $0,01965$54,04K$1,76M-0.51%
09.10.2026$0,02031$0,02067$0,01947 $0,01975$55,42K$1,77M-2.76%
08.10.2026$0,02185$0,02307$0,01989 $0,02031$57,82K$1,82M-7.05%
07.10.2026$0,02228$0,02337$0,02120 $0,02185$57,65K$1,96M-1.93%
06.10.2026$0,02425$0,02428$0,02208 $0,02228$55,91K$2,08M-8.12%
05.10.2026$0,02522$0,02524$0,02367 $0,02425$58,40K$2,26M-3.85%
04.10.2026$0,02498$0,02640$0,02428 $0,02522$55,57K$2,35M+0.96%
03.10.2026$0,02355$0,02516$0,02341 $0,02498$58,50K$2,34M+6.07%
02.10.2026$0,02556$0,02570$0,02327 $0,02355$55,07K$2,20M-7.86%
01.10.2026$0,02431$0,02571$0,02386 $0,02556$56,01K$2,39M+5.14%
30.09.2026$0,02534$0,02622$0,02296 $0,02431$53,83K$2,28M-4.06%
29.09.2026$0,02696$0,02740$0,02533 $0,02534$56,94K$2,37M-6.01%
28.09.2026$0,02773$0,02966$0,02667 $0,02696$57,31K$2,53M-2.78%
27.09.2026$0,02669$0,02811$0,02658 $0,02773$55,53K$2,60M+3.90%
26.09.2026$0,02672$0,02839$0,02619 $0,02669$58,04K$2,51M-0.11%
25.09.2026$0,02823$0,02862$0,02612 $0,02672$52,77K$2,51M-5.35%
24.09.2026$0,02976$0,03000$0,02782 $0,02823$55,30K$2,65M-5.14%
23.09.2026$0,03022$0,03066$0,02922 $0,02976$55,88K$2,80M-1.52%
22.09.2026$0,03154$0,03172$0,02967 $0,03022$56,89K—-4.19%
21.09.2026$0,02935$0,03458$0,02872 $0,03154$55,77K$2,97M+7.46%
20.09.2026$0,02995$0,03064$0,02879 $0,02935$47,60K$2,77M-2.00%
19.09.2026$0,03085$0,03215$0,02955 $0,02995$44,46K$2,82M-2.92%
18.09.2026$0,02941$0,03238$0,02934 $0,03085$47,44K$2,91M+4.90%
17.09.2026$0,03007$0,03051$0,02896 $0,02941$46,76K$2,78M-2.19%
16.09.2026$0,03313$0,03313$0,02979 $0,03007$44,61K$2,84M-9.24%
15.09.2026$0,03406$0,03595$0,03281 $0,03313$50,15K$3,13M-2.73%
14.09.2026$0,03755$0,03773$0,03300 $0,03406$51,70K$3,22M-9.29%
13.09.2026$0,03311$0,03814$0,03286 $0,03755$52,44K$3,55M+13.41%
12.09.2026$0,03353$0,03516$0,03182 $0,03311$48,16K$3,13M-1.25%
11.09.2026$0,03314$0,04050$0,03096 $0,03353$49,15K$3,17M+1.18%
10.09.2026$0,03051$0,04000$0,02776 $0,03314$54,16K—+8.62%
09.09.2026$0,03018$0,03448$0,02822 $0,03051$49,51K—+1.09%
08.09.2026$0,02837$0,03682$0,02747 $0,03018$49,18K—+6.38%
07.09.2026$0,02800$0,02869$0,02666 $0,02837$43,93K—+1.32%
06.09.2026$0,03042$0,03063$0,02733 $0,02800$47,35K—-7.96%
05.09.2026$0,03025$0,03454$0,02896 $0,03042$52,80K—+0.56%
04.09.2026$0,03097$0,03101$0,02965 $0,03025$42,47K—-2.32%
03.09.2026$0,02905$0,03171$0,02870 $0,03097$48,78K—+6.61%
02.09.2026$0,03145$0,03153$0,02887 $0,02905$45,92K—-7.63%
01.09.2026$0,03295$0,03310$0,02950 $0,03145$52,93K—-4.55%
31.08.2026$0,03381$0,04099$0,03081 $0,03295$54,07K—-2.54%
30.08.2026$0,03779$0,03788$0,03305 $0,03381$47,30K—-10.53%
29.08.2026$0,03443$0,03800$0,03354 $0,03779$45,90K—+9.76%
28.08.2026$0,03314$0,03737$0,03294 $0,03443$49,37K—+3.89%
27.08.2026$0,03319$0,03689$0,03284 $0,03314$49,67K—-0.15%
26.08.2026$0,04186$0,06000$0,03034 $0,03319$83,13K—-20.71%
25.08.2026$0,02479$0,04810$0,02323 $0,04186$92,14K—+68.86%
24.08.2026$0,02659$0,02766$0,02432 $0,02479$44,10K—-6.77%
23.08.2026$0,02365$0,02678$0,02327 $0,02659$45,19K—+12.43%
22.08.2026$0,02762$0,02762$0,02260 $0,02365$50,96K—-14.37%
21.08.2026$0,02236$0,03342$0,02153 $0,02762$62,26K—+23.52%
20.08.2026$0,01660$0,02814$0,01656 $0,02236$48,47K—+34.70%
19.08.2026$0,01722$0,01742$0,01608 $0,01660$48,24K—-3.60%
18.08.2026$0,01859$0,01926$0,01706 $0,01722$46,15K—-7.37%
17.08.2026$0,01903$0,01972$0,01819 $0,01859$45,41K—-2.31%
16.08.2026$0,01931$0,02047$0,01858 $0,01903$50,33K—-1.45%
15.08.2026$0,01891$0,02025$0,01874 $0,01931$46,99K—+2.12%
14.08.2026$0,01938$0,02085$0,01889 $0,01891$46,11K—-2.43%
13.08.2026$0,01963$0,02010$0,01888 $0,01938$46,02K—-1.27%
12.08.2026$0,01893$0,02039$0,01890 $0,01963$49,80K—+3.70%
11.08.2026$0,01933$0,02006$0,01878 $0,01893$43,63K—-2.07%
10.08.2026$0,01920$0,02130$0,01899 $0,01933$46,96K—+0.68%
09.08.2026$0,01949$0,02226$0,01905 $0,01920$47,41K—-1.49%
08.08.2026$0,01999$0,02029$0,01910 $0,01949$45,79K—-2.50%
07.08.2026$0,02064$0,02122$0,01972 $0,01999$46,82K—-3.15%
06.08.2026$0,02071$0,02149$0,02014 $0,02064$45,15K—-0.34%
05.08.2026$0,02044$0,02302$0,01980 $0,02071$52,26K—+1.32%
04.08.2026$0,02174$0,02213$0,02004 $0,02044$49,51K—-5.98%
03.08.2026$0,02175$0,02243$0,02137 $0,02174$48,45K—-0.05%
02.08.2026$0,02131$0,02299$0,02107 $0,02175$49,40K—+2.06%
01.08.2026$0,02173$0,02209$0,02081 $0,02131$51,90K—-1.93%
31.07.2026$0,02264$0,02270$0,02162 $0,02173$46,80K—-4.02%
30.07.2026$0,02242$0,02336$0,02229 $0,02264$47,33K—+0.98%
29.07.2026$0,02334$0,02343$0,02220 $0,02242$47,09K—-3.94%
28.07.2026$0,02269$0,02340$0,02232 $0,02334$51,39K—+2.86%
27.07.2026$0,02279$0,02302$0,02229 $0,02269$48,08K—-0.44%
26.07.2026$0,02325$0,02390$0,02259 $0,02279$49,69K—-1.98%
25.07.2026$0,02322$0,02397$0,02254 $0,02325$48,44K—+0.13%
24.07.2026$0,02375$0,02386$0,02287 $0,02322$47,98K—-2.23%
23.07.2026$0,02388$0,02427$0,02316 $0,02375$52,33K—-0.54%
22.07.2026$0,02325$0,02458$0,02164 $0,02388$50,10K—+2.71%
21.07.2026$0,02290$0,02517$0,02205 $0,02325$52,95K—+1.53%
20.07.2026$0,02095$0,02775$0,02076 $0,02290$59,21K—+9.31%
19.07.2026$0,02119$0,02238$0,02077 $0,02095$54,79K—-1.13%
18.07.2026$0,02182$0,02198$0,02074 $0,02119$55,33K—-2.89%
17.07.2026$0,02250$0,02272$0,02139 $0,02182$56,95K—-3.02%
16.07.2026$0,02300$0,02336$0,02199 $0,02250$54,12K—-2.17%
15.07.2026$0,02353$0,02371$0,02229 $0,02300$56,15K—-2.25%
14.07.2026$0,02333$0,02377$0,02276 $0,02353$54,24K—+0.86%
13.07.2026$0,02330$0,02391$0,02282 $0,02333$57,46K—+0.13%
12.07.2026$0,02370$0,02408$0,02268 $0,02330$55,50K—-1.69%
11.07.2026$0,02392$0,02478$0,02329 $0,02370$54,55K—-0.92%
10.07.2026$0,02491$0,02757$0,02355 $0,02392$54,22K—-3.97%
09.07.2026$0,02460$0,02917$0,02411 $0,02491$58,50K—+1.26%
08.07.2026$0,02492$0,02525$0,02386 $0,02460$54,60K—-1.28%
07.07.2026$0,02453$0,02635$0,02353 $0,02492$58,10K—+1.59%
06.07.2026$0,02491$0,02507$0,02361 $0,02453$57,74K—-1.53%
05.07.2026$0,02506$0,02628$0,02370 $0,02491$56,07K—-0.60%
04.07.2026$0,02420$0,02612$0,02313 $0,02506$57,83K—+3.55%
03.07.2026$0,02238$0,02553$0,02218 $0,02420$56,40K—+8.13%
02.07.2026$0,02597$0,03030$0,02206 $0,02238$60,53K—-13.82%
01.07.2026$0,02469$0,02709$0,02305 $0,02597$55,57K—+5.18%
30.06.2026$0,02515$0,03799$0,02439 $0,02469$85,02K—-1.83%
29.06.2026$0,02279$0,02559$0,02142 $0,02515$65,49K—+10.36%
28.06.2026$0,02450$0,02483$0,02267 $0,02279$56,82K—-6.98%
27.06.2026$0,02463$0,02600$0,02439 $0,02450$55,75K—-0.53%
26.06.2026$0,02526$0,02728$0,02427 $0,02463$63,43K—-2.49%
25.06.2026$0,02458$0,02558$0,02400 $0,02526$59,48K—+2.77%
24.06.2026$0,02558$0,02972$0,02401 $0,02458$71,87K—-3.91%
23.06.2026$0,02550$0,02747$0,02503 $0,02558$62,55K—+0.31%
22.06.2026$0,02671$0,02794$0,02508 $0,02550$58,36K—-4.53%
21.06.2026$0,02662$0,02857$0,02486 $0,02671$57,06K—+0.34%
20.06.2026$0,02474$0,03126$0,02422 $0,02662$60,50K—+7.60%
19.06.2026$0,02550$0,02837$0,02389 $0,02474$58,88K—-2.98%
18.06.2026$0,02762$0,02847$0,02547 $0,02550$54,47K—-7.68%
17.06.2026$0,02967$0,03199$0,02596 $0,02762$57,33K—-6.91%
16.06.2026$0,02967$0,03207$0,02660 $0,02967$58,10K—+0.00%
15.06.2026$0,03193$0,04005$0,02796 $0,02967$62,30K—-7.08%
14.06.2026$0,03141$0,03614$0,03106 $0,03193$55,86K—+1.66%
13.06.2026$0,03334$0,03500$0,02894 $0,03141$61,28K—-5.79%
12.06.2026$0,03830$0,03875$0,03230 $0,03334$58,52K—-12.95%
11.06.2026$0,03113$0,04518$0,02995 $0,03830$58,90K—+23.03%
10.06.2026$0,03073$0,03713$0,02946 $0,03113$61,46K—+1.30%
09.06.2026$0,03250$0,03511$0,02981 $0,03073$62,11K—-5.45%
08.06.2026$0,03014$0,04800$0,02978 $0,03250$72,18K—+7.83%
07.06.2026$0,02921$0,03236$0,02874 $0,03014$81,14K—+3.18%
06.06.2026$0,03189$0,03271$0,02766 $0,02921$81,13K—-8.40%
05.06.2026$0,03709$0,04184$0,03165 $0,03189$108,36K—-14.02%
04.06.2026$0,03894$0,05669$0,03330 $0,03709$183,88K—-4.75%
03.06.2026$0,05100$0,05281$0,03269 $0,03894$189,65K—-23.65%
02.06.2026$0,06114$0,06324$0,05024 $0,05100$87,84K—-16.58%
01.06.2026$0,07066$0,07169$0,06085 $0,06114$103,92K—-13.47%
31.05.2026$0,06672$0,08927$0,06671 $0,07066$138,04K—+5.91%
30.05.2026$0,06526$0,07093$0,06419 $0,06672$75,90K—+2.24%
29.05.2026$0,06579$0,06643$0,06372 $0,06526$67,00K—-0.81%
28.05.2026$0,07523$0,07587$0,06501 $0,06579$105,99K—-12.55%
27.05.2026$0,06765$0,08287$0,06381 $0,07523$212,44K—+11.20%
26.05.2026$0,07145$0,07322$0,06760 $0,06765$81,41K—-5.32%
25.05.2026$0,07459$0,07697$0,06870 $0,07145$94,21K—-4.21%
24.05.2026$0,07084$0,08631$0,06748 $0,07459$148,76K—+5.29%
23.05.2026$0,08441$0,08484$0,06900 $0,07084$151,33K—-16.08%
22.05.2026$0,06911$0,08887$0,06449 $0,08441$118,45K—+22.14%
21.05.2026$0,07298$0,08164$0,06609 $0,06911$56,63K—-5.30%
20.05.2026$0,07538$0,07783$0,06882 $0,07298$58,67K—-3.18%
19.05.2026$0,09001$0,09037$0,07538 $0,07538$61,80K—-16.25%
18.05.2026$0,09877$0,1038$0,08708 $0,09001$72,36K—-8.87%
17.05.2026$0,09509$0,1356$0,08205 $0,09877$84,81K—+3.87%
16.05.2026$0,1256$0,1509$0,08440 $0,09509$113,34K—-24.29%
15.05.2026$0,06992$0,1582$0,06347 $0,1256$146,10K—+79.62%
14.05.2026$0,09029$0,09072$0,06673 $0,06992$69,62K—-22.56%
13.05.2026$0,1065$0,1101$0,08588 $0,09029$66,21K—-15.24%
12.05.2026$0,1237$0,1435$0,08360 $0,1065$76,51K—-13.89%
11.05.2026$0,1765$0,1768$0,1111 $0,1237$101,99K—-29.89%
10.05.2026$0,1628$0,2576$0,1568 $0,1765$131,14K—+8.39%
09.05.2026$0,1745$0,2094$0,1217 $0,1628$148,56K$81,53M-6.69%
08.05.2026$0,06272$0,2425$0,06024 $0,1745$378,27K—+178.19%
07.05.2026$0,02075$0,09471$0,02035 $0,06272$95,81K—+202.27%
06.05.2026$0,02032$0,02104$0,01989 $0,02075$48,54K—+2.12%
05.05.2026$0,02057$0,02091$0,01948 $0,02032$48,81K—-1.22%
04.05.2026$0,02068$0,02079$0,02047 $0,02057$49,09K—-0.53%
03.05.2026$0,02090$0,02096$0,02054 $0,02068$46,96K—-1.05%
02.05.2026$0,02087$0,02124$0,02074 $0,02090$48,00K—+0.14%
01.05.2026$0,02142$0,02182$0,02083 $0,02087$49,39K—-2.57%
30.04.2026$0,02078$0,02150$0,02048 $0,02142$51,13K—+3.08%
29.04.2026$0,02109$0,02133$0,02051 $0,02078$49,72K—-1.47%
28.04.2026$0,02028$0,02132$0,02013 $0,02109$45,94K—+3.99%
27.04.2026$0,02038$0,02068$0,02000 $0,02028$48,64K—-0.49%
26.04.2026$0,02144$0,02148$0,01724 $0,02038$50,21K—-4.94%
25.04.2026$0,02160$0,02197$0,02110 $0,02144$49,13K—-0.74%
24.04.2026$0,02295$0,02299$0,02156 $0,02160$49,38K—-5.88%
23.04.2026$0,02138$0,02700$0,02057 $0,02295$49,47K—+7.34%
22.04.2026$0,01697$0,02143$0,01651 $0,02138$49,00K—+25.99%
21.04.2026$0,01735$0,01751$0,01696 $0,01697$48,25K—-2.19%
20.04.2026$0,01819$0,01825$0,01730 $0,01735$48,64K—-4.62%
19.04.2026$0,01889$0,01900$0,01799 $0,01819$47,89K—-3.71%
18.04.2026$0,01954$0,01977$0,01886 $0,01889$50,28K—-3.33%
17.04.2026$0,01976$0,01980$0,01945 $0,01954$49,01K—-1.11%
16.04.2026$0,01974$0,02001$0,01960 $0,01976$47,68K—+0.10%
15.04.2026$0,01979$0,01991$0,01970 $0,01974$51,04K—-0.25%
14.04.2026$0,01948$0,02001$0,01940 $0,01979$51,85K—+1.59%
13.04.2026$0,01934$0,01951$0,01925 $0,01948$47,36K—+0.72%
12.04.2026$0,01966$0,01968$0,01930 $0,01934$51,84K—-1.63%
11.04.2026$0,01972$0,01981$0,01965 $0,01966$46,25K—-0.30%
10.04.2026$0,01951$0,01981$0,01935 $0,01972$52,12K—+1.08%
09.04.2026$0,01934$0,01960$0,01925 $0,01951$51,19K—+0.88%
08.04.2026$0,01856$0,01970$0,01855 $0,01934$53,64K—+4.20%
07.04.2026$0,01803$0,01860$0,01785 $0,01856$50,44K—+2.94%
06.04.2026$0,01803$0,01825$0,01800 $0,01803$51,08K—+0.00%
05.04.2026$0,01793$0,01805$0,01776 $0,01803$48,83K—+0.56%
04.04.2026$0,01789$0,01799$0,01776 $0,01793$48,91K—+0.22%
03.04.2026$0,01788$0,01829$0,01771 $0,01789$61,26K—+0.06%
02.04.2026$0,01892$0,01900$0,01766 $0,01788$54,60K—-5.50%
01.04.2026$0,01908$0,01919$0,01891 $0,01892$51,18K—-0.84%
31.03.2026$0,01899$0,01915$0,01876 $0,01908$52,79K—+0.47%
30.03.2026$0,01898$0,01925$0,01896 $0,01899$46,99K—+0.05%
29.03.2026$0,01894$0,01900$0,01876 $0,01898$51,27K—+0.21%
28.03.2026$0,01893$0,01910$0,01891 $0,01894$50,27K—+0.05%
27.03.2026$0,01918$0,01920$0,01876 $0,01893$52,01K—-1.30%
26.03.2026$0,01969$0,01970$0,01906 $0,01918$49,30K—-2.59%
25.03.2026$0,01955$0,01986$0,01952 $0,01969$50,86K—+0.72%
24.03.2026$0,01938$0,01955$0,01916 $0,01955$51,43K—+0.88%
23.03.2026$0,01928$0,01976$0,01916 $0,01938$53,36K—+0.52%
22.03.2026$0,01933$0,01945$0,01921 $0,01928$50,81K—-0.26%
21.03.2026$0,01956$0,01960$0,01931 $0,01933$49,22K—-1.18%
20.03.2026$0,01963$0,01982$0,01951 $0,01956$48,27K—-0.36%
19.03.2026$0,01964$0,01970$0,01936 $0,01963$51,48K—-0.05%
18.03.2026$0,01973$0,01985$0,01946 $0,01964$54,70K—-0.46%
17.03.2026$0,02006$0,02012$0,01956 $0,01973$54,84K—-1.65%
16.03.2026$0,01988$0,02012$0,01971 $0,02006$57,85K—+0.91%
15.03.2026$0,01936$0,01991$0,01936 $0,01988$53,74K—+2.69%
14.03.2026$0,01945$0,01948$0,01936 $0,01936$52,70K—-0.46%
13.03.2026$0,01940$0,01991$0,01939 $0,01945$58,25K—+0.26%
12.03.2026$0,01944$0,01951$0,01921 $0,01940$55,32K—-0.21%
11.03.2026$0,01934$0,01951$0,01911 $0,01944$58,16K—+0.52%
10.03.2026$0,01939$0,01956$0,01931 $0,01934$58,12K—-0.26%
09.03.2026$0,01891$0,01960$0,01888 $0,01939$55,33K—+2.54%
08.03.2026$0,01887$0,01904$0,01880 $0,01891$55,36K—+0.21%
07.03.2026$0,01891$0,01900$0,01880 $0,01887$52,10K—-0.21%
06.03.2026$0,01939$0,01940$0,01880 $0,01891$54,24K—-2.48%
05.03.2026$0,01956$0,01965$0,01932 $0,01939$56,71K—-0.87%
04.03.2026$0,01923$0,01974$0,01912 $0,01956$57,17K—+1.72%
03.03.2026$0,01949$0,01960$0,01904 $0,01923$55,56K—-1.33%
02.03.2026$0,01916$0,01984$0,01904 $0,01949$56,86K—+1.72%
01.03.2026$0,01930$0,01964$0,01904 $0,01916$56,86K—-0.73%
28.02.2026$0,01923$0,01944$0,01872 $0,01930$58,08K—+0.36%
27.02.2026$0,01954$0,01968$0,01912 $0,01923$57,59K—-1.59%
26.02.2026$0,01973$0,01995$0,01930 $0,01954$58,37K—-0.96%
25.02.2026$0,01845$0,02155$0,01839 $0,01973$55,71K—+6.94%
24.02.2026$0,01892$0,01902$0,01831 $0,01845$56,06K—-2.48%
23.02.2026$0,02004$0,02009$0,01841 $0,01892$55,33K—-5.59%
22.02.2026$0,02067$0,02070$0,01999 $0,02004$55,86K—-3.05%
21.02.2026$0,02046$0,02092$0,02036 $0,02067$54,00K—+1.03%
20.02.2026$0,01982$0,02087$0,01980 $0,02046$51,24K—+3.23%
19.02.2026$0,01973$0,02017$0,01964 $0,01982$56,80K—+0.46%
18.02.2026$0,02041$0,02065$0,01968 $0,01973$54,85K—-3.33%
17.02.2026$0,02079$0,02108$0,02020 $0,02041$56,27K—-1.83%
16.02.2026$0,02048$0,02088$0,02016 $0,02079$53,68K—+1.51%
15.02.2026$0,02121$0,02146$0,02013 $0,02048$52,75K—-3.44%
14.02.2026$0,02078$0,02129$0,02073 $0,02121$55,46K—+2.07%
13.02.2026$0,02047$0,02084$0,01997 $0,02078$53,25K—+1.51%
12.02.2026$0,02047$0,02099$0,02018 $0,02047$53,33K—+0.00%
11.02.2026$0,02073$0,02110$0,01943 $0,02047$56,06K—-1.25%
10.02.2026$0,02136$0,02158$0,02068 $0,02073$54,04K—-2.95%
09.02.2026$0,02139$0,02152$0,02074 $0,02136$56,44K—-0.14%
08.02.2026$0,02094$0,02665$0,02084 $0,02139$57,83K—+2.15%
07.02.2026$0,02136$0,02530$0,02052 $0,02094$54,22K—-1.97%
06.02.2026$0,01943$0,02161$0,01770 $0,02136$54,62K—+9.93%
05.02.2026$0,02283$0,02287$0,01941 $0,01943$56,60K$19,44M-14.89%
04.02.2026$0,02498$0,02527$0,02275 $0,02283$55,55K—-8.61%
03.02.2026$0,02582$0,02594$0,02430 $0,02498$55,07K—-3.25%
02.02.2026$0,02526$0,02608$0,02428 $0,02582$56,97K—+2.22%
01.02.2026$0,02611$0,02620$0,02495 $0,02526$54,41K—-3.26%
31.01.2026$0,02892$0,02912$0,02531 $0,02611$56,18K—-9.72%
30.01.2026$0,02978$0,02983$0,02849 $0,02892$57,31K—-2.89%
29.01.2026$0,03136$0,03145$0,02945 $0,02978$56,20K—-5.04%
28.01.2026$0,03104$0,03156$0,03099 $0,03136$55,05K—+1.03%
27.01.2026$0,03082$0,03122$0,02974 $0,03104$53,56K—+0.71%
26.01.2026$0,03046$0,03152$0,03044 $0,03082$54,80K—+1.18%
25.01.2026$0,03144$0,03225$0,02995 $0,03046$54,78K—-3.12%
24.01.2026$0,03197$0,03249$0,03124 $0,03144$53,57K—-1.66%
23.01.2026$0,03159$0,03717$0,03151 $0,03197$58,42K—+1.20%
22.01.2026$0,03174$0,03219$0,03149 $0,03159$53,79K—-0.47%
21.01.2026$0,03183$0,03204$0,03093 $0,03174$56,22K—-0.28%
20.01.2026$0,03313$0,03325$0,03165 $0,03183$55,88K—-3.92%
19.01.2026$0,03198$0,03375$0,03151 $0,03313$53,38K—+3.60%
18.01.2026$0,03259$0,03285$0,03198 $0,03198$54,45K—-1.87%
17.01.2026$0,03219$0,03287$0,03218 $0,03259$54,24K—+1.24%
16.01.2026$0,03231$0,03235$0,03218 $0,03219$51,92K—-0.37%
15.01.2026$0,03355$0,03356$0,03229 $0,03231$53,36K—-3.70%
14.01.2026$0,03374$0,03403$0,03294 $0,03355$53,10K—-0.56%
13.01.2026$0,03248$0,03410$0,03227 $0,03374$55,16K—+3.88%
12.01.2026$0,03255$0,03285$0,03217 $0,03248$54,20K—-0.22%
11.01.2026$0,03259$0,03298$0,03196 $0,03255$54,55K—-0.12%
10.01.2026$0,03252$0,03330$0,03240 $0,03259$56,15K—+0.22%
09.01.2026$0,03261$0,03340$0,03236 $0,03252$52,81K—-0.28%
08.01.2026$0,03319$0,03322$0,03223 $0,03261$52,93K—-1.75%
07.01.2026$0,03407$0,03419$0,03315 $0,03319$50,95K—-2.58%
06.01.2026$0,03388$0,03415$0,03301 $0,03407$53,30K—+0.56%
05.01.2026$0,03308$0,03421$0,03307 $0,03388$53,38K$33,89M+2.42%
04.01.2026$0,03294$0,03362$0,03247 $0,03308$55,01K—+0.43%
03.01.2026$0,03312$0,03326$0,03230 $0,03294$53,98K—-0.54%
02.01.2026$0,03213$0,03380$0,03196 $0,03312$57,13K—+3.08%
01.01.2026$0,03247$0,03269$0,03195 $0,03213$53,50K—-1.05%
31.12.2025$0,03265$0,03304$0,03220 $0,03247$55,63K—-0.55%
30.12.2025$0,03273$0,03321$0,03262 $0,03265$58,80K—-0.24%
29.12.2025$0,03311$0,03317$0,03262 $0,03273$54,35K—-1.15%
28.12.2025$0,03271$0,03359$0,03247 $0,03311$53,99K—+1.22%
27.12.2025$0,03245$0,03418$0,03226 $0,03271$58,20K—+0.80%
26.12.2025$0,03254$0,03327$0,03209 $0,03245$56,16K—-0.28%
25.12.2025$0,03293$0,03355$0,03252 $0,03254$53,45K—-1.18%
24.12.2025$0,03333$0,03336$0,03265 $0,03293$55,23K—-1.20%
23.12.2025$0,03481$0,03542$0,03318 $0,03333$55,77K—-4.25%
22.12.2025$0,03559$0,03573$0,03480 $0,03481$55,78K—-2.19%
21.12.2025$0,03673$0,03673$0,03512 $0,03559$54,82K—-3.10%
20.12.2025$0,03677$0,03680$0,03652 $0,03673$55,38K—-0.11%
19.12.2025$0,03748$0,03751$0,03673 $0,03677$54,71K—-1.89%
18.12.2025$0,04170$0,04217$0,03515 $0,03748$59,97K—-10.12%
17.12.2025$0,04644$0,04689$0,04074 $0,04170$62,19K—-10.21%
16.12.2025$0,04762$0,04767$0,04528 $0,04644$55,36K—-2.48%
15.12.2025$0,04562$0,04816$0,04551 $0,04762$55,73K—+4.38%
14.12.2025$0,04418$0,04609$0,04353 $0,04562$56,66K—+3.26%
13.12.2025$0,04328$0,04453$0,04285 $0,04418$55,12K—+2.08%
12.12.2025$0,04347$0,04431$0,04253 $0,04328$55,49K—-0.44%
11.12.2025$0,04473$0,04476$0,04191 $0,04347$54,20K—-2.82%
10.12.2025$0,04459$0,04563$0,04366 $0,04473$52,90K—+0.31%
09.12.2025$0,04411$0,04616$0,04370 $0,04459$55,84K—+1.09%
08.12.2025$0,04410$0,04575$0,04337 $0,04411$56,58K—+0.02%
07.12.2025$0,04438$0,04540$0,04255 $0,04410$56,30K—-0.63%
06.12.2025$0,04426$0,04594$0,04411 $0,04438$56,44K—+0.27%
05.12.2025$0,04579$0,04630$0,04416 $0,04426$57,79K—-3.34%
04.12.2025$0,04626$0,04738$0,04543 $0,04579$56,34K—-1.02%
03.12.2025$0,04466$0,04709$0,04436 $0,04626$57,25K—+3.58%
02.12.2025$0,04232$0,04581$0,04217 $0,04466$56,30K$44,68M+5.53%
01.12.2025$0,04572$0,04572$0,04156 $0,04232$57,71K—-7.44%
30.11.2025$0,04560$0,04696$0,04536 $0,04572$56,70K—+0.26%
29.11.2025$0,04614$0,04700$0,04542 $0,04560$192,99K—-1.17%
28.11.2025$0,04620$0,04714$0,04538 $0,04614$801,64K—-0.13%
27.11.2025$0,04534$0,04660$0,04452 $0,04620$737,10K—+1.90%
26.11.2025$0,04202$0,04561$0,04151 $0,04534$445,71K—+7.90%
25.11.2025$0,04248$0,04295$0,04073 $0,04202$734,59K—-1.08%
24.11.2025$0,04588$0,04706$0,04126 $0,04248$620,95K—-7.41%
23.11.2025$0,04518$0,04672$0,04483 $0,04588$544,17K—+1.55%
22.11.2025$0,04724$0,04828$0,04301 $0,04518$360,41K—-4.36%
21.11.2025$0,05686$0,05723$0,04554 $0,04724$1,60M—-16.92%
20.11.2025$0,05922$0,06000$0,05678 $0,05686$3,01M—-3.99%
19.11.2025$0,06215$0,06267$0,05789 $0,05922$3,02M—-4.71%
18.11.2025$0,06079$0,06248$0,05979 $0,06215$3,03M—+2.24%
17.11.2025$0,06262$0,06306$0,06017 $0,06079$3,02M—-2.92%
16.11.2025$0,06411$0,06546$0,06167 $0,06262$3,00M—-2.32%
15.11.2025$0,06396$0,06515$0,06366 $0,06411$2,84M—+0.23%
14.11.2025$0,06657$0,06657$0,06290 $0,06396$2,95M—-3.92%
13.11.2025$0,06805$0,06910$0,06560 $0,06657$3,02M—-2.17%
12.11.2025$0,06723$0,06845$0,06692 $0,06805$2,30M—+1.22%
11.11.2025$0,06810$0,06917$0,06710 $0,06723$1,52M—-1.28%
10.11.2025$0,06966$0,07102$0,06736 $0,06810$351,13K—-2.24%
09.11.2025$0,06923$0,07072$0,06828 $0,06966$56,05K—+0.62%
08.11.2025$0,06776$0,07071$0,06772 $0,06923$52,68K—+2.17%
07.11.2025$0,06508$0,06785$0,06480 $0,06776$54,02K—+4.12%
06.11.2025$0,06529$0,06624$0,06341 $0,06508$57,14K—-0.32%
05.11.2025$0,06372$0,06557$0,06252 $0,06529$56,26K—+2.46%
04.11.2025$0,06800$0,06807$0,06013 $0,06372$55,23K—-6.29%
03.11.2025$0,07263$0,07279$0,06531 $0,06800$55,91K—-6.37%
02.11.2025$0,07428$0,07450$0,07254 $0,07263$52,05K$72,66M-2.22%

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

Wszystkie sekcje