Ceny / Humans / Historia cen Historia cen Humans (HEART)
Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie HEART. Pokazano ostatnie 365 dni.
Miesięczne stopy zwrotu HEARTRok sty lut mar kwi maj cze lip sie wrz paź lis gru Cały rok 2026 -24% -39% -17% -26% +58% -52% -31% -11% +105% -37% -19% — -86% 2025 -14% -62% -23% +43% -21% -26% +8,7% -19% -23% -21% -34% -30% -95% 2024 -43% +153% +82% -47% -18% -25% -22% -22% +57% +63% -9,4% +69% +103% 2023 +460% -27% -28% +64% -6,6% -31% -33% -28% +46% +18% +37% -8,0% +228% 2022 -12% -30% -65% -48% -47% -39% -16% -3,1% +0,1% -7,6% -12% -1,2% -98% Średnia miesięczna +74% -0,8% -10% -2,9% -6,7% -35% -18% -17% +37% +3,0% -4,5% +7,3% Lata wzrostowe 1/5 1/5 1/5 2/5 1/5 0/5 1/5 0/5 4/5 2/5 1/4 1/4
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)
Data Otwórz Wysoko Nisko Zamknij Wolumen Kapitalizacja Zmiana 12.11.2026 $0,0002210 $0,0002470 $0,0002200
$0,0002290 $17,75K $1,79M +3.62% 11.11.2026 $0,0002230 $0,0002510 $0,0002200
$0,0002210 $29,82K $1,72M -0.90% 10.11.2026 $0,0002560 $0,0002580 $0,0002220
$0,0002230 $23,46K $1,74M -12.89% 09.11.2026 $0,0002590 $0,0002590 $0,0002550
$0,0002560 $21,64K $2,00M -1.16% 08.11.2026 $0,0002590 $0,0002620 $0,0002580
$0,0002590 $19,27K $2,02M +0.00% 07.11.2026 $0,0002700 $0,0002730 $0,0002560
$0,0002590 $21,07K $2,02M -4.07% 06.11.2026 $0,0002680 $0,0002780 $0,0002670
$0,0002710 $30,41K $2,11M +1.12% 05.11.2026 $0,0002720 $0,0002760 $0,0002670
$0,0002680 $21,51K $2,09M -1.47% 04.11.2026 $0,0002630 $0,0002830 $0,0002610
$0,0002720 $28,58K $2,12M +3.42% 03.11.2026 $0,0002710 $0,0002900 $0,0002630
$0,0002630 $23,20K $2,05M -2.95% 02.11.2026 $0,0002820 $0,0002850 $0,0002700
$0,0002710 $18,28K $2,11M -3.90% 01.11.2026 $0,0002830 $0,0002830 $0,0002810
$0,0002820 $73,18 $2,20M -0.35% 31.10.2026 $0,0002860 $0,0002860 $0,0002810
$0,0002830 $271,99 $2,21M -1.05% 30.10.2026 $0,0002910 $0,0002913 $0,0002847
$0,0002851 $18,78K $2,22M -2.03% 29.10.2026 $0,0002913 $0,0003011 $0,0002899
$0,0002910 $18,85K $2,27M -0.10% 28.10.2026 $0,0002963 $0,0002983 $0,0002822
$0,0002913 $18,83K $2,27M -1.69% 27.10.2026 $0,0002937 $0,0002976 $0,0002898
$0,0002963 $18,72K $2,31M +0.89% 26.10.2026 $0,0002822 $0,0003089 $0,0002807
$0,0002937 $18,78K $2,29M +4.08% 25.10.2026 $0,0002842 $0,0002842 $0,0002764
$0,0002822 $18,78K $2,20M -0.70% 24.10.2026 $0,0002918 $0,0002935 $0,0002837
$0,0002842 $10,89K $2,22M -2.60% 23.10.2026 $0,0003166 $0,0003167 $0,0002917
$0,0002918 $18,38K $2,28M -7.83% 22.10.2026 $0,0003492 $0,0003499 $0,0003163
$0,0003166 $18,61K $2,47M -9.34% 21.10.2026 $0,0003676 $0,0003725 $0,0003349
$0,0003492 $20,93K $2,72M -5.01% 20.10.2026 $0,0003934 $0,0003935 $0,0002990
$0,0003676 $24,57K $2,87M -6.56% 19.10.2026 $0,0003891 $0,0004090 $0,0003866
$0,0003934 $18,92K $3,07M +1.11% 18.10.2026 $0,0003738 $0,0003924 $0,0003712
$0,0003891 $18,88K $3,03M +4.09% 17.10.2026 $0,0003660 $0,0003760 $0,0003590
$0,0003750 $439,43 $2,93M +2.46% 16.10.2026 $0,0003795 $0,0003909 $0,0003552
$0,0003683 $20,65K $2,87M -2.95% 15.10.2026 $0,0003454 $0,0003974 $0,0003438
$0,0003795 $13,76K $2,96M +9.87% 14.10.2026 $0,0003348 $0,0003623 $0,0003307
$0,0003454 $15,71K $2,69M +3.17% 13.10.2026 $0,0003318 $0,0003353 $0,0003276
$0,0003348 $13,91K $2,61M +0.90% 12.10.2026 $0,0003446 $0,0003449 $0,0003306
$0,0003318 $15,98K $2,59M -3.71% 11.10.2026 $0,0003508 $0,0003534 $0,0003444
$0,0003446 $17,36K $2,69M -1.77% 10.10.2026 $0,0003627 $0,0003627 $0,0003501
$0,0003508 $17,64K $2,74M -3.28% 09.10.2026 $0,0003416 $0,0003685 $0,0003392
$0,0003627 $19,06K $2,83M +6.18% 08.10.2026 $0,0003599 $0,0003617 $0,0003414
$0,0003416 $19,00K $2,66M -5.08% 07.10.2026 $0,0003845 $0,0003845 $0,0003596
$0,0003599 $18,90K $2,81M -6.40% 06.10.2026 $0,0003811 $0,0003872 $0,0003733
$0,0003845 $18,88K $3,00M +0.89% 05.10.2026 $0,0004146 $0,0004171 $0,0003740
$0,0003811 $19,84K $2,97M -8.08% 04.10.2026 $0,0004109 $0,0004171 $0,0004101
$0,0004146 $18,53K $3,23M +0.90% 03.10.2026 $0,0004367 $0,0004368 $0,0004080
$0,0004109 $17,09K $3,21M -5.91% 02.10.2026 $0,0004562 $0,0004582 $0,0004353
$0,0004367 $15,21K $3,41M -4.27% 01.10.2026 $0,0004498 $0,0004741 $0,0004408
$0,0004562 $16,05K — +1.42% 30.09.2026 $0,0004269 $0,0004646 $0,0004142
$0,0004498 $17,77K — +5.36% 29.09.2026 $0,0004324 $0,0004349 $0,0004155
$0,0004277 $17,33K — -1.09% 28.09.2026 $0,0004289 $0,0004435 $0,0004119
$0,0004319 $18,67K — +0.70% 27.09.2026 $0,0004061 $0,0004289 $0,0004004
$0,0004289 $19,08K — +5.61% 26.09.2026 $0,0004063 $0,0004325 $0,0004048
$0,0004061 $19,54K — -0.05% 25.09.2026 $0,0004044 $0,0004303 $0,0003834
$0,0004063 $19,96K — +0.47% 24.09.2026 $0,0003790 $0,0004071 $0,0003691
$0,0004044 $19,68K — +6.70% 23.09.2026 $0,0004081 $0,0004235 $0,0003787
$0,0003790 $20,27K — -7.13% 22.09.2026 $0,0004354 $0,0004367 $0,0003855
$0,0004081 $21,32K — -6.27% 21.09.2026 $0,0003886 $0,0004456 $0,0003778
$0,0004354 $25,71K — +12.04% 20.09.2026 $0,0002950 $0,0007610 $0,0002938
$0,0003886 $81,81K — +31.73% 19.09.2026 $0,0002509 $0,0002975 $0,0002508
$0,0002950 $14,90K — +17.58% 18.09.2026 $0,0002489 $0,0002742 $0,0002402
$0,0002509 $18,10K — +0.80% 17.09.2026 $0,0002413 $0,0002514 $0,0002413
$0,0002489 $13,66K — +3.15% 16.09.2026 $0,0002588 $0,0002588 $0,0002413
$0,0002413 $4,60K — -6.76% 15.09.2026 $0,0002470 $0,0002907 $0,0002445
$0,0002588 $9,40K — +4.78% 14.09.2026 $0,0002346 $0,0002526 $0,0002339
$0,0002470 $7,57K — +5.29% 13.09.2026 $0,0002167 $0,0002546 $0,0002165
$0,0002346 $8,68K — +8.26% 12.09.2026 $0,0002105 $0,0002202 $0,0002071
$0,0002167 $7,94K — +2.95% 11.09.2026 $0,0002022 $0,0002282 $0,0002018
$0,0002105 $8,88K — +4.10% 10.09.2026 $0,0002210 $0,0002210 $0,0002000
$0,0002022 $6,02K — -8.51% 09.09.2026 $0,0002277 $0,0002278 $0,0002210
$0,0002210 $6,95K — -2.94% 08.09.2026 $0,0002259 $0,0002278 $0,0002064
$0,0002277 $8,24K — +0.80% 07.09.2026 $0,0002376 $0,0002382 $0,0002259
$0,0002260 $7,65K — -4.88% 06.09.2026 $0,0002390 $0,0002415 $0,0002353
$0,0002376 $8,50K — -0.59% 05.09.2026 $0,0002398 $0,0002463 $0,0002375
$0,0002390 $6,74K — -0.33% 04.09.2026 $0,0002319 $0,0002466 $0,0002311
$0,0002398 $8,04K — +3.41% 03.09.2026 $0,0002024 $0,0002453 $0,0002017
$0,0002319 $7,28K — +14.58% 02.09.2026 $0,0002094 $0,0002109 $0,0002019
$0,0002024 $8,41K — -3.34% 01.09.2026 $0,0002199 $0,0002204 $0,0002093
$0,0002094 $7,98K — -4.77% 31.08.2026 $0,0002245 $0,0002253 $0,0002154
$0,0002199 $8,69K — -2.05% 30.08.2026 $0,0002278 $0,0002325 $0,0002231
$0,0002245 $7,87K — -1.45% 29.08.2026 $0,0002283 $0,0002355 $0,0002241
$0,0002278 $8,58K — -0.22% 28.08.2026 $0,0002556 $0,0002573 $0,0002282
$0,0002283 $9,07K — -10.68% 27.08.2026 $0,0002594 $0,0002667 $0,0002532
$0,0002556 $9,27K — -1.46% 26.08.2026 $0,0002609 $0,0002700 $0,0002486
$0,0002594 $9,10K — -0.57% 25.08.2026 $0,0002336 $0,0002796 $0,0002305
$0,0002609 $10,05K — +11.69% 24.08.2026 $0,0002449 $0,0002453 $0,0002239
$0,0002336 $8,72K — -4.61% 23.08.2026 $0,0002553 $0,0002647 $0,0002424
$0,0002449 $8,79K — -4.07% 22.08.2026 $0,0002808 $0,0002831 $0,0002434
$0,0002553 $8,59K — -9.08% 21.08.2026 $0,0002699 $0,0002970 $0,0002589
$0,0002808 $10,64K — +4.04% 20.08.2026 $0,0002483 $0,0002735 $0,0002306
$0,0002699 $11,62K — +8.70% 19.08.2026 $0,0001869 $0,0002745 $0,0001866
$0,0002483 $11,60K — +32.85% 18.08.2026 $0,0001826 $0,0001985 $0,0001799
$0,0001869 $8,80K — +2.35% 17.08.2026 $0,0001885 $0,0001934 $0,0001788
$0,0001826 $7,73K — -3.13% 16.08.2026 $0,0001886 $0,0001953 $0,0001797
$0,0001885 $8,19K — -0.05% 15.08.2026 $0,0001983 $0,0002000 $0,0001868
$0,0001886 $6,77K — -4.89% 14.08.2026 $0,0001899 $0,0002055 $0,0001770
$0,0001983 $8,86K — +4.42% 13.08.2026 $0,0002469 $0,0002472 $0,0001876
$0,0001904 $11,89K — -22.88% 12.08.2026 $0,0002881 $0,0003087 $0,0002217
$0,0002469 $17,40K — -14.30% 11.08.2026 $0,0002226 $0,0003184 $0,0002062
$0,0002881 $12,78K — +29.42% 10.08.2026 $0,0002142 $0,0002314 $0,0002140
$0,0002226 $8,15K — +3.92% 09.08.2026 $0,0002115 $0,0002266 $0,0002079
$0,0002142 $9,53K — +1.28% 08.08.2026 $0,0002052 $0,0002127 $0,0002039
$0,0002115 $8,40K — +3.07% 07.08.2026 $0,0002063 $0,0002146 $0,0002037
$0,0002052 $7,92K — -0.53% 06.08.2026 $0,0002080 $0,0002211 $0,0002056
$0,0002063 $8,94K — -0.82% 05.08.2026 $0,0002179 $0,0002192 $0,0002013
$0,0002080 $8,62K — -4.54% 04.08.2026 $0,0002202 $0,0002209 $0,0002141
$0,0002179 $7,83K — -1.04% 03.08.2026 $0,0002264 $0,0002517 $0,0002197
$0,0002202 $9,45K — -2.74% 02.08.2026 $0,0002227 $0,0002313 $0,0002227
$0,0002264 $8,48K — +1.66% 01.08.2026 $0,0002457 $0,0002462 $0,0002199
$0,0002227 $8,67K — -9.36% 31.07.2026 $0,0002514 $0,0002621 $0,0002454
$0,0002457 $8,60K — -2.27% 30.07.2026 $0,0002566 $0,0002584 $0,0002486
$0,0002514 $8,98K — -2.03% 29.07.2026 $0,0002516 $0,0002655 $0,0002514
$0,0002566 $9,36K — +1.99% 28.07.2026 $0,0002602 $0,0002724 $0,0002485
$0,0002516 $10,85K — -3.31% 27.07.2026 $0,0002620 $0,0002690 $0,0002565
$0,0002602 $10,12K — -0.69% 26.07.2026 $0,0002650 $0,0002713 $0,0002520
$0,0002620 $11,11K — -1.13% 25.07.2026 $0,0002608 $0,0002711 $0,0002564
$0,0002650 $11,42K — +1.61% 24.07.2026 $0,0002778 $0,0002809 $0,0002603
$0,0002608 $11,41K — -6.12% 23.07.2026 $0,0002784 $0,0002838 $0,0002722
$0,0002778 $11,18K — -0.22% 22.07.2026 $0,0002719 $0,0002898 $0,0002671
$0,0002784 $10,57K — +2.39% 21.07.2026 $0,0002692 $0,0002720 $0,0002617
$0,0002719 $10,07K — +1.00% 20.07.2026 $0,0002820 $0,0002822 $0,0002648
$0,0002692 $8,82K — -4.54% 19.07.2026 $0,0003052 $0,0003108 $0,0002795
$0,0002820 $9,33K — -7.60% 18.07.2026 $0,0003174 $0,0003175 $0,0002959
$0,0003052 $9,30K — -3.84% 17.07.2026 $0,0003106 $0,0003249 $0,0003073
$0,0003174 $9,45K — +2.19% 16.07.2026 $0,0003199 $0,0003203 $0,0002949
$0,0003106 $8,69K — -2.91% 15.07.2026 $0,0003721 $0,0003726 $0,0003199
$0,0003199 $9,79K — -14.03% 14.07.2026 $0,0003636 $0,0003772 $0,0003557
$0,0003721 $10,57K — +2.34% 13.07.2026 $0,0003686 $0,0003691 $0,0003569
$0,0003636 $9,72K — -1.36% 12.07.2026 $0,0003679 $0,0003691 $0,0003631
$0,0003686 $8,01K — +0.19% 11.07.2026 $0,0003611 $0,0003703 $0,0003530
$0,0003679 $9,22K — +1.88% 10.07.2026 $0,0003603 $0,0003634 $0,0003577
$0,0003611 $8,12K — +0.22% 09.07.2026 $0,0003601 $0,0003616 $0,0003540
$0,0003603 $8,01K — +0.06% 08.07.2026 $0,0003590 $0,0003641 $0,0003588
$0,0003601 $8,39K — +0.31% 07.07.2026 $0,0003814 $0,0003814 $0,0003584
$0,0003590 $7,64K — -5.87% 06.07.2026 $0,0003894 $0,0003897 $0,0003814
$0,0003814 $8,06K — -2.05% 05.07.2026 $0,0004089 $0,0004116 $0,0003837
$0,0003894 $8,78K — -4.77% 04.07.2026 $0,0003554 $0,0004268 $0,0003547
$0,0004089 $10,30K — +15.05% 03.07.2026 $0,0003525 $0,0003560 $0,0003502
$0,0003554 $8,32K — +0.82% 02.07.2026 $0,0003513 $0,0003577 $0,0003503
$0,0003525 $8,56K — +0.34% 01.07.2026 $0,0003540 $0,0003563 $0,0003477
$0,0003513 $8,81K — -0.76% 30.06.2026 $0,0003441 $0,0003541 $0,0003440
$0,0003540 $8,82K — +2.88% 29.06.2026 $0,0003454 $0,0003529 $0,0003433
$0,0003441 $9,78K — -0.38% 28.06.2026 $0,0003489 $0,0003508 $0,0003452
$0,0003454 $7,76K — -1.00% 27.06.2026 $0,0003598 $0,0003623 $0,0003486
$0,0003489 $9,00K — -3.03% 26.06.2026 $0,0003465 $0,0004620 $0,0003457
$0,0003598 $11,53K — +3.84% 25.06.2026 $0,0003786 $0,0003873 $0,0003433
$0,0003465 $9,59K — -8.48% 24.06.2026 $0,0004099 $0,0004113 $0,0003715
$0,0003786 $6,11K — -7.64% 23.06.2026 $0,0004444 $0,0004453 $0,0004048
$0,0004099 $6,98K — -7.76% 22.06.2026 $0,0004476 $0,0004484 $0,0004433
$0,0004444 $7,82K — -0.71% 21.06.2026 $0,0004605 $0,0004854 $0,0004475
$0,0004476 $8,85K — -2.80% 20.06.2026 $0,0004573 $0,0004627 $0,0004559
$0,0004605 $8,15K — +0.70% 19.06.2026 $0,0004656 $0,0004713 $0,0004452
$0,0004573 $8,65K — -1.78% 18.06.2026 $0,0004851 $0,0004852 $0,0004599
$0,0004656 $8,71K — -4.02% 17.06.2026 $0,0004963 $0,0005037 $0,0004851
$0,0004851 $8,53K — -2.26% 16.06.2026 $0,0004844 $0,0004975 $0,0004830
$0,0004963 $8,33K — +2.46% 15.06.2026 $0,0005344 $0,0005547 $0,0004830
$0,0004844 $8,91K — -9.36% 14.06.2026 $0,0005080 $0,0005475 $0,0005067
$0,0005344 $11,10K — +5.20% 13.06.2026 $0,0004880 $0,0005131 $0,0004730
$0,0005080 $9,41K — +4.10% 12.06.2026 $0,0004868 $0,0005223 $0,0004707
$0,0004880 $9,31K — +0.25% 11.06.2026 $0,0004310 $0,0005223 $0,0004310
$0,0004868 $10,64K — +12.95% 10.06.2026 $0,0004270 $0,0004395 $0,0004188
$0,0004310 $8,89K — +0.94% 09.06.2026 $0,0004649 $0,0004651 $0,0004264
$0,0004270 $8,50K — -8.15% 08.06.2026 $0,0004673 $0,0004691 $0,0004610
$0,0004649 $8,88K — -0.51% 07.06.2026 $0,0004429 $0,0004714 $0,0004383
$0,0004673 $9,26K — +5.51% 06.06.2026 $0,0004146 $0,0004485 $0,0004114
$0,0004429 $9,15K — +6.83% 05.06.2026 $0,0004689 $0,0004747 $0,0004092
$0,0004146 $10,56K — -11.58% 04.06.2026 $0,0005258 $0,0005374 $0,0004599
$0,0004689 $10,75K — -10.82% 03.06.2026 $0,0006796 $0,0006818 $0,0005154
$0,0005258 $10,17K — -22.63% 02.06.2026 $0,0007321 $0,0007450 $0,0006792
$0,0006796 $9,29K — -7.17% 01.06.2026 $0,0007394 $0,0007498 $0,0007201
$0,0007321 $9,39K — -0.99% 31.05.2026 $0,0007629 $0,0007679 $0,0007166
$0,0007394 $8,92K — -3.08% 30.05.2026 $0,0007682 $0,0007762 $0,0007619
$0,0007629 $8,62K — -0.69% 29.05.2026 $0,0007402 $0,0007746 $0,0007341
$0,0007682 $9,30K — +3.78% 28.05.2026 $0,0007716 $0,0007748 $0,0007377
$0,0007402 $8,73K — -4.07% 27.05.2026 $0,0008105 $0,0008113 $0,0007683
$0,0007716 $8,55K — -4.80% 26.05.2026 $0,0008268 $0,0008402 $0,0008031
$0,0008105 $9,20K — -1.97% 25.05.2026 $0,0008033 $0,0008443 $0,0007746
$0,0008268 $11,22K — +2.93% 24.05.2026 $0,0008148 $0,0008309 $0,0008014
$0,0008033 $8,55K — -1.41% 23.05.2026 $0,0008446 $0,0008464 $0,0007772
$0,0008148 $11,13K — -3.53% 22.05.2026 $0,0008570 $0,0008808 $0,0008350
$0,0008446 $10,33K — -1.45% 21.05.2026 $0,0008986 $0,0009012 $0,0008441
$0,0008570 $9,29K — -4.63% 20.05.2026 $0,0008965 $0,0009065 $0,0008652
$0,0008986 $10,16K — +0.23% 19.05.2026 $0,0009308 $0,0009372 $0,0008731
$0,0008965 $10,85K — -3.69% 18.05.2026 $0,0008682 $0,001399 $0,0008493
$0,0009308 $32,88K — +7.21% 17.05.2026 $0,0008473 $0,0009131 $0,0008266
$0,0008682 $9,33K — +2.47% 16.05.2026 $0,0008357 $0,0008652 $0,0008316
$0,0008473 $9,31K — +1.39% 15.05.2026 $0,0008914 $0,0009200 $0,0008357
$0,0008357 $11,18K — -6.25% 14.05.2026 $0,0009417 $0,001050 $0,0008794
$0,0008914 $20,24K — -5.34% 13.05.2026 $0,0007141 $0,001052 $0,0007029
$0,0009417 $24,95K — +31.87% 12.05.2026 $0,0007018 $0,0007526 $0,0006236
$0,0007141 $15,21K — +1.75% 11.05.2026 $0,0005385 $0,0008429 $0,0005186
$0,0007018 $42,85K — +30.32% 10.05.2026 $0,0004199 $0,0005400 $0,0004164
$0,0005385 $12,72K — +28.24% 09.05.2026 $0,0003809 $0,0004234 $0,0003801
$0,0004194 $10,13K — +10.11% 08.05.2026 $0,0004035 $0,0004044 $0,0003600
$0,0003809 $10,23K — -5.60% 07.05.2026 $0,0004168 $0,0004283 $0,0003983
$0,0004035 $11,89K — -3.19% 06.05.2026 $0,0004388 $0,0004432 $0,0004136
$0,0004168 $9,51K — -5.01% 05.05.2026 $0,0004429 $0,0004441 $0,0004303
$0,0004388 $8,48K — -0.93% 04.05.2026 $0,0004594 $0,0004858 $0,0004381
$0,0004429 $10,74K — -3.59% 03.05.2026 $0,0004591 $0,0004635 $0,0004586
$0,0004594 $8,30K — +0.07% 02.05.2026 $0,0004642 $0,0004731 $0,0004566
$0,0004591 $8,18K — -1.10% 01.05.2026 $0,0004668 $0,0004898 $0,0004638
$0,0004642 $9,02K — -0.56% 30.04.2026 $0,0004694 $0,0004695 $0,0004656
$0,0004668 $8,09K — -0.55% 29.04.2026 $0,0004703 $0,0004708 $0,0004677
$0,0004694 $8,01K — -0.19% 28.04.2026 $0,0004780 $0,0004835 $0,0004684
$0,0004703 $7,95K — -1.61% 27.04.2026 $0,0004779 $0,0004924 $0,0004772
$0,0004780 $9,11K — +0.02% 26.04.2026 $0,0004782 $0,0004805 $0,0004764
$0,0004779 $7,98K — -0.06% 25.04.2026 $0,0004762 $0,0004807 $0,0004758
$0,0004782 $7,99K — +0.42% 24.04.2026 $0,0004815 $0,0004833 $0,0004741
$0,0004762 $9,09K — -1.10% 23.04.2026 $0,0004835 $0,0004868 $0,0004781
$0,0004815 $8,97K — -0.41% 22.04.2026 $0,0004762 $0,0004913 $0,0004762
$0,0004835 $8,02K — +1.53% 21.04.2026 $0,0004860 $0,0004879 $0,0004748
$0,0004762 $9,07K — -2.02% 20.04.2026 $0,0005142 $0,0005144 $0,0004686
$0,0004860 $16,51K — -5.48% 19.04.2026 $0,0004957 $0,0005208 $0,0004950
$0,0005142 $16,83K — +3.73% 18.04.2026 $0,0005018 $0,0005052 $0,0004947
$0,0004957 $15,81K — -1.22% 17.04.2026 $0,0004922 $0,0005432 $0,0004896
$0,0005018 $22,33K — +1.95% 16.04.2026 $0,0004740 $0,0004966 $0,0004726
$0,0004915 $25,62K — +3.69% 15.04.2026 $0,0004779 $0,0004803 $0,0004685
$0,0004740 $26,01K — -0.82% 14.04.2026 $0,0004814 $0,0005186 $0,0004591
$0,0004779 $27,42K — -0.73% 13.04.2026 $0,0005324 $0,0005455 $0,0004720
$0,0004814 $26,67K — -9.58% 12.04.2026 $0,0005080 $0,0005560 $0,0005002
$0,0005324 $28,13K — +4.80% 11.04.2026 $0,0004962 $0,0005096 $0,0004895
$0,0005080 $28,69K — +2.38% 10.04.2026 $0,0004905 $0,0004970 $0,0004887
$0,0004962 $24,89K — +1.16% 09.04.2026 $0,0005294 $0,0005295 $0,0004498
$0,0004905 $28,43K — -7.35% 08.04.2026 $0,0005744 $0,0005887 $0,0005263
$0,0005294 $26,52K — -7.83% 07.04.2026 $0,0005575 $0,0005770 $0,0005388
$0,0005744 $27,89K — +3.03% 06.04.2026 $0,0005337 $0,0005689 $0,0005333
$0,0005575 $26,04K — +4.46% 05.04.2026 $0,0005660 $0,0005689 $0,0005333
$0,0005337 $24,11K — -5.71% 04.04.2026 $0,0005997 $0,0006004 $0,0005610
$0,0005660 $26,88K — -5.62% 03.04.2026 $0,0006590 $0,0006603 $0,0005832
$0,0005997 $26,99K — -9.00% 02.04.2026 $0,0006722 $0,0006919 $0,0006576
$0,0006590 $27,00K — -1.96% 01.04.2026 $0,0006330 $0,0006754 $0,0006156
$0,0006722 $27,87K — +6.19% 31.03.2026 $0,0005760 $0,0006369 $0,0005736
$0,0006330 $26,34K — +9.90% 30.03.2026 $0,0005617 $0,0005779 $0,0005611
$0,0005760 $27,11K — +2.55% 29.03.2026 $0,0005677 $0,0005681 $0,0005460
$0,0005617 $20,30K — -1.06% 28.03.2026 $0,0005896 $0,0005900 $0,0005674
$0,0005677 $23,18K — -3.71% 27.03.2026 $0,0005980 $0,0006019 $0,0005858
$0,0005896 $25,64K — -1.40% 26.03.2026 $0,0006334 $0,0006368 $0,0005918
$0,0005980 $26,10K — -5.59% 25.03.2026 $0,0006334 $0,0006389 $0,0006279
$0,0006334 $20,07K — +0.00% 24.03.2026 $0,0006243 $0,0006345 $0,0006221
$0,0006334 $23,70K — +1.46% 23.03.2026 $0,0006281 $0,0006379 $0,0006217
$0,0006243 $25,63K — -0.60% 22.03.2026 $0,0006365 $0,0006452 $0,0006235
$0,0006281 $26,24K — -1.32% 21.03.2026 $0,0006341 $0,0006600 $0,0006289
$0,0006365 $25,81K — +0.38% 20.03.2026 $0,0006108 $0,0008186 $0,0006090
$0,0006341 $37,88K — +3.81% 19.03.2026 $0,0006218 $0,0006235 $0,0006090
$0,0006108 $21,55K — -1.77% 18.03.2026 $0,0006517 $0,0006528 $0,0005900
$0,0006218 $28,80K — -4.59% 17.03.2026 $0,0006683 $0,0006724 $0,0006507
$0,0006517 $25,76K — -2.48% 16.03.2026 $0,0006786 $0,0007177 $0,0006669
$0,0006683 $26,83K — -1.52% 15.03.2026 $0,0006769 $0,0006805 $0,0006717
$0,0006786 $25,13K — +0.25% 14.03.2026 $0,0006974 $0,0007013 $0,0006732
$0,0006769 $22,94K — -2.94% 13.03.2026 $0,0007266 $0,0007344 $0,0006971
$0,0006974 $26,66K — -4.02% 12.03.2026 $0,0007489 $0,0007489 $0,0007134
$0,0007266 $26,31K — -2.98% 11.03.2026 $0,0007569 $0,0007600 $0,0007454
$0,0007489 $23,26K — -1.06% 10.03.2026 $0,0007633 $0,0007657 $0,0007549
$0,0007569 $25,04K — -0.84% 09.03.2026 $0,0007625 $0,0007833 $0,0007587
$0,0007633 $25,27K — +0.10% 08.03.2026 $0,0007611 $0,0007700 $0,0007461
$0,0007625 $26,59K — +0.18% 07.03.2026 $0,0007963 $0,0008348 $0,0007377
$0,0007611 $25,99K — -4.42% 06.03.2026 $0,0007788 $0,0008275 $0,0007787
$0,0007965 $25,84K — +2.27% 05.03.2026 $0,0007642 $0,0007810 $0,0007640
$0,0007788 $25,11K — +1.91% 04.03.2026 $0,0007557 $0,0007899 $0,0007549
$0,0007642 $25,84K — +1.12% 03.03.2026 $0,0007614 $0,0007658 $0,0007549
$0,0007557 $25,09K — -0.75% 02.03.2026 $0,0007550 $0,0007650 $0,0007492
$0,0007614 $25,96K — +0.85% 01.03.2026 $0,0007630 $0,0007764 $0,0007549
$0,0007550 $25,89K — -1.05% 28.02.2026 $0,0007481 $0,0007636 $0,0007471
$0,0007630 $25,01K — +1.99% 27.02.2026 $0,0007746 $0,0007880 $0,0007374
$0,0007481 $25,99K — -3.42% 26.02.2026 $0,0007424 $0,0008026 $0,0007422
$0,0007746 $28,97K — +4.34% 25.02.2026 $0,0007132 $0,0007500 $0,0007102
$0,0007424 $26,39K — +4.09% 24.02.2026 $0,0007318 $0,0007336 $0,0007070
$0,0007132 $25,27K — -2.54% 23.02.2026 $0,0007498 $0,0007552 $0,0007299
$0,0007318 $24,60K — -2.40% 22.02.2026 $0,0007823 $0,0007840 $0,0007442
$0,0007498 $24,60K — -4.15% 21.02.2026 $0,0007755 $0,0007897 $0,0007578
$0,0007823 $25,48K — +0.88% 20.02.2026 $0,0007781 $0,0007841 $0,0007656
$0,0007755 $25,72K — -0.33% 19.02.2026 $0,0008300 $0,0008307 $0,0007550
$0,0007781 $27,80K — -6.25% 18.02.2026 $0,0008364 $0,0008438 $0,0008248
$0,0008300 $25,63K — -0.77% 17.02.2026 $0,0008676 $0,0008718 $0,0008351
$0,0008364 $24,16K — -3.60% 16.02.2026 $0,0008731 $0,0009000 $0,0007847
$0,0008676 $28,15K — -0.63% 15.02.2026 $0,0008455 $0,0009792 $0,0008321
$0,0008731 $27,27K — +3.26% 14.02.2026 $0,0008501 $0,0009279 $0,0008400
$0,0008455 $27,75K — -0.54% 13.02.2026 $0,0008071 $0,0008510 $0,0008066
$0,0008501 $25,98K — +5.33% 12.02.2026 $0,0008209 $0,0008382 $0,0008066
$0,0008071 $26,08K — -1.68% 11.02.2026 $0,0008847 $0,0008878 $0,0008200
$0,0008209 $25,92K — -7.21% 10.02.2026 $0,0008980 $0,0009010 $0,0008801
$0,0008847 $25,41K — -1.48% 09.02.2026 $0,0008940 $0,0009040 $0,0008890
$0,0008980 $25,25K — +0.45% 08.02.2026 $0,0009190 $0,0009200 $0,0008870
$0,0008940 $25,30K — -2.72% 07.02.2026 $0,0009810 $0,001010 $0,0008970
$0,0009190 $41,41K — -6.32% 06.02.2026 $0,001008 $0,001019 $0,0008420
$0,0009790 $42,69K — -2.88% 05.02.2026 $0,001139 $0,001141 $0,0009810
$0,001008 $31,76K — -11.50% 04.02.2026 $0,001245 $0,001266 $0,001138
$0,001139 $31,98K — -8.51% 03.02.2026 $0,001275 $0,001288 $0,001176
$0,001245 $30,61K — -2.35% 02.02.2026 $0,001221 $0,001464 $0,001169
$0,001275 $36,31K — +4.42% 01.02.2026 $0,001249 $0,001370 $0,001141
$0,001221 $34,29K — -2.24% 31.01.2026 $0,001372 $0,001394 $0,001236
$0,001249 $31,21K — -8.97% 30.01.2026 $0,001379 $0,001384 $0,001327
$0,001372 $30,34K — -0.51% 29.01.2026 $0,001436 $0,001440 $0,001365
$0,001379 $28,24K — -3.97% 28.01.2026 $0,001449 $0,001458 $0,001432
$0,001436 $28,78K — -0.90% 27.01.2026 $0,001478 $0,001483 $0,001438
$0,001449 $28,61K — -1.96% 26.01.2026 $0,001464 $0,001515 $0,001460
$0,001478 $28,42K — +0.96% 25.01.2026 $0,001617 $0,001619 $0,001460
$0,001464 $30,10K — -9.46% 24.01.2026 $0,001596 $0,001620 $0,001593
$0,001617 $28,02K — +1.32% 23.01.2026 $0,001625 $0,001630 $0,001579
$0,001596 $28,35K — -1.78% 22.01.2026 $0,001621 $0,001651 $0,001615
$0,001625 $27,88K — +0.25% 21.01.2026 $0,001600 $0,001631 $0,001592
$0,001621 $29,14K — +1.31% 20.01.2026 $0,001698 $0,001703 $0,001589
$0,001600 $28,83K — -5.77% 19.01.2026 $0,001634 $0,001785 $0,001616
$0,001698 $30,51K — +3.92% 18.01.2026 $0,001640 $0,001647 $0,001629
$0,001634 $29,30K — -0.37% 17.01.2026 $0,001691 $0,001699 $0,001634
$0,001640 $29,20K — -3.02% 16.01.2026 $0,001748 $0,001750 $0,001680
$0,001691 $28,65K — -3.26% 15.01.2026 $0,001743 $0,001766 $0,001720
$0,001748 $28,60K — +0.29% 14.01.2026 $0,001679 $0,001748 $0,001670
$0,001743 $30,14K — +3.81% 13.01.2026 $0,001650 $0,001762 $0,001624
$0,001679 $30,23K — +1.76% 12.01.2026 $0,001658 $0,001681 $0,001612
$0,001650 $31,95K — -0.48% 11.01.2026 $0,001681 $0,001683 $0,001654
$0,001658 $28,84K — -1.37% 10.01.2026 $0,001615 $0,001701 $0,001610
$0,001681 $29,49K — +4.09% 09.01.2026 $0,001646 $0,001655 $0,001610
$0,001615 $28,50K — -1.88% 08.01.2026 $0,001662 $0,001689 $0,001624
$0,001646 $28,85K — -0.96% 07.01.2026 $0,001814 $0,001815 $0,001625
$0,001662 $35,35K — -8.38% 06.01.2026 $0,001767 $0,001905 $0,001700
$0,001814 $37,58K — +2.66% 05.01.2026 $0,001665 $0,001774 $0,001661
$0,001767 $28,32K — +6.13% 04.01.2026 $0,001657 $0,001671 $0,001635
$0,001665 $27,93K — +0.48% 03.01.2026 $0,001630 $0,001671 $0,001612
$0,001657 $28,65K — +1.66% 02.01.2026 $0,001621 $0,001643 $0,001588
$0,001630 $29,63K — +0.56% 01.01.2026 $0,001646 $0,001653 $0,001576
$0,001621 $29,35K — -1.52% 31.12.2025 $0,001769 $0,001782 $0,001638
$0,001646 $30,39K — -6.95% 30.12.2025 $0,001671 $0,001867 $0,001670
$0,001769 $35,21K — +5.86% 29.12.2025 $0,001777 $0,001809 $0,001541
$0,001671 $35,59K — -5.97% 28.12.2025 $0,001798 $0,001821 $0,001767
$0,001777 $29,33K — -1.17% 27.12.2025 $0,001772 $0,001824 $0,001754
$0,001798 $31,32K — +1.47% 26.12.2025 $0,001731 $0,001783 $0,001714
$0,001772 $30,85K — +2.37% 25.12.2025 $0,001757 $0,001779 $0,001728
$0,001731 $29,04K — -1.48% 24.12.2025 $0,001741 $0,001763 $0,001680
$0,001757 $44,08K — +0.92% 23.12.2025 $0,001803 $0,001827 $0,001734
$0,001741 $63,33K — -3.44% 22.12.2025 $0,001721 $0,001812 $0,001714
$0,001803 $65,89K — +4.76% 21.12.2025 $0,001768 $0,001780 $0,001720
$0,001721 $63,12K — -2.66% 20.12.2025 $0,001764 $0,001782 $0,001759
$0,001768 $64,89K — +0.23% 19.12.2025 $0,001718 $0,001772 $0,001702
$0,001764 $60,57K — +2.68% 18.12.2025 $0,001783 $0,001810 $0,001712
$0,001718 $68,40K — -3.65% 17.12.2025 $0,001905 $0,001906 $0,001782
$0,001783 $62,84K — -6.40% 16.12.2025 $0,001956 $0,001957 $0,001890
$0,001905 $65,29K — -2.61% 15.12.2025 $0,001997 $0,002018 $0,001929
$0,001956 $64,37K — -2.05% 14.12.2025 $0,002036 $0,002047 $0,001990
$0,001997 $64,42K — -1.92% 13.12.2025 $0,002060 $0,002064 $0,002019
$0,002036 $64,18K — -1.17% 12.12.2025 $0,002074 $0,002119 $0,002052
$0,002060 $64,91K — -0.68% 11.12.2025 $0,002079 $0,002090 $0,002038
$0,002074 $64,43K — -0.24% 10.12.2025 $0,002104 $0,002127 $0,002075
$0,002087 $62,39K — -0.81% 09.12.2025 $0,001948 $0,002142 $0,001910
$0,002104 $67,11K — +8.01% 08.12.2025 $0,002122 $0,002164 $0,001933
$0,001948 $64,03K — -8.20% 07.12.2025 $0,002105 $0,002149 $0,002098
$0,002122 $69,10K — +0.81% 06.12.2025 $0,002100 $0,002118 $0,002061
$0,002105 $63,40K — +0.24% 05.12.2025 $0,002262 $0,002265 $0,002084
$0,002100 $61,52K — -7.16% 04.12.2025 $0,002254 $0,002298 $0,002235
$0,002262 $64,49K — +0.35% 03.12.2025 $0,002235 $0,002254 $0,002211
$0,002254 $67,58K — +0.85% 02.12.2025 $0,002182 $0,002242 $0,002168
$0,002235 $58,89K — +2.43% 01.12.2025 $0,002353 $0,002357 $0,002161
$0,002182 $66,72K — -7.27% 30.11.2025 $0,002339 $0,002374 $0,002327
$0,002353 $60,45K — +0.60% 29.11.2025 $0,002335 $0,002348 $0,002314
$0,002339 $64,36K — +0.17% 28.11.2025 $0,002394 $0,002397 $0,002331
$0,002333 $63,99K — -2.55% 27.11.2025 $0,002388 $0,002471 $0,002374
$0,002394 $63,88K — +0.25% 26.11.2025 $0,002348 $0,002397 $0,002327
$0,002388 $60,38K — +1.70% 25.11.2025 $0,002355 $0,002358 $0,002324
$0,002348 $60,73K — -0.30% 24.11.2025 $0,002291 $0,002362 $0,002280
$0,002355 $58,72K — +2.79% 23.11.2025 $0,002216 $0,002328 $0,002213
$0,002291 $61,38K — +3.38% 22.11.2025 $0,002193 $0,002226 $0,002180
$0,002216 $61,41K — +1.05% 21.11.2025 $0,002349 $0,002380 $0,002185
$0,002193 $64,55K — -6.64% 20.11.2025 $0,002348 $0,002486 $0,002346
$0,002349 $59,68K — +0.04% 19.11.2025 $0,002597 $0,002598 $0,002000
$0,002348 $64,66K — -9.59% 18.11.2025 $0,002641 $0,002660 $0,002575
$0,002597 $31,45K — -1.67% 17.11.2025 $0,002853 $0,002882 $0,002628
$0,002641 $29,39K — -7.43% 16.11.2025 $0,002885 $0,002901 $0,002844
$0,002853 $29,66K — -1.11% 15.11.2025 $0,002893 $0,002924 $0,002827
$0,002885 $30,87K — -0.28% 14.11.2025 $0,002837 $0,003104 $0,002792
$0,002893 $33,11K — +1.97% 13.11.2025 $0,003068 $0,003146 $0,002832
$0,002837 $30,61K — -7.53%
Kapitalizacja = cena zamknięcia × podaż w obiegu z danego dnia; serwis zapisuje podaż od 02.10.2026, więc wcześniejsze dni są puste.
Zeskanuj telefonem, aby pobrać aplikację