CoinXview PortfelApp
PL
Coin: 1246Giełdy: 22Kapitalizacja: $2,42T −3,03%Wol. 24h: $24,62BDominacja: BTC 58,5% ETH 10,1%Gas ETH: 0,07 gweiStrach i chciwość: 30/100

Historia cen OpenLeverage (OLE)

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

Miesięczne stopy zwrotu OLE

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-2,6%-24%-0,7%-1,6%-2,3%-21%-32%+7,3%+6,6%-61%+195%—-49%
2025-11%-25%+37%+5,8%-0,7%-32%+22%-9,7%-9,3%-57%-21%-11%-81%
2024-9,6%+12%+641%-23%+9,2%-59%-42%-54%+0,2%+21%+14%-30%-33%
2023+5,3%+164%-27%-14%-29%-29%+6,7%-18%-22%+16%+72%-13%+5%
2022——————+645%-49%+3,3%-10%-41%-29%+48%
Średnia miesięczna-4,5%+32%+163%-8,2%-5,7%-35%+120%-25%-4,2%-18%+6,2%-21%
Lata wzrostowe1/42/42/41/41/40/43/51/53/52/52/40/4

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenKapitalizacjaZmiana
12.11.2026$0,0006199$0,0006741$0,0005850 $0,0006600$3,85K$258,49K+6.47%
11.11.2026$0,0006335$0,0006958$0,0005500 $0,0006720$6,91K—+6.08%
10.11.2026$0,0006915$0,0006915$0,0004932 $0,0005729$5,27K—-17.15%
09.11.2026$0,0004954$0,0007426$0,0004954 $0,0005367$4,44K—+8.34%
08.11.2026$0,0004306$0,0006755$0,0004018 $0,0006700$4,45K—+55.60%
07.11.2026$0,0004912$0,0005339$0,0004304 $0,0004943$3,50K—+0.63%
06.11.2026$0,0005401$0,0006753$0,0004500 $0,0004577$6,50K—-15.26%
05.11.2026$0,0005380$0,0008300$0,0003993 $0,0006742$6,94K—+25.32%
04.11.2026$0,0004190$0,0008400$0,0003004 $0,0005603$5,55K—+33.72%
03.11.2026$0,0002762$0,0004250$0,0002738 $0,0004100$3,65K—+48.44%
02.11.2026$0,0002025$0,0003111$0,0002015 $0,0002741$6,57K—+35.36%
01.11.2026$0,0002237$0,0002800$0,0002019 $0,0002019$1,29K—-9.75%
31.10.2026$0,0002651$0,0002969$0,0002450 $0,0002827$3,46K—+6.64%
30.10.2026$0,0003041$0,0003041$0,0002050 $0,0002985$3,09K—-1.84%
29.10.2026$0,0003060$0,0003690$0,0002501 $0,0003060$3,13K—+0.00%
28.10.2026$0,0003147$0,0003727$0,0003011 $0,0003061$4,17K—-2.73%
27.10.2026$0,0003589$0,0004358$0,0003010 $0,0003147$5,94K—-12.32%
26.10.2026$0,0003530$0,0004380$0,0002401 $0,0003490$5,39K—-1.13%
25.10.2026$0,0006382$0,0006382$0,0001804 $0,0003530$6,47K—-44.69%
24.10.2026$0,0006370$0,0006624$0,0006313 $0,0006382$664,99—+0.19%
23.10.2026$0,0006551$0,0006899$0,0006279 $0,0006456$805,03—-1.45%
22.10.2026$0,0006494$0,0006720$0,0006293 $0,0006564$578,72—+1.08%
21.10.2026$0,0006349$0,0006681$0,0006080 $0,0006480$1,05K—+2.06%
20.10.2026$0,0006736$0,0006750$0,0006031 $0,0006300$1,14K—-6.47%
19.10.2026$0,0006089$0,0006879$0,0006089 $0,0006736$593,47—+10.63%
18.10.2026$0,0007101$0,0007313$0,0006060 $0,0006089$1,12K—-14.25%
17.10.2026$0,0006842$0,0007328$0,0006824 $0,0007107$1,37K—+3.87%
16.10.2026$0,0006821$0,0007309$0,0006799 $0,0006837$1,27K—+0.23%
15.10.2026$0,0006856$0,0007280$0,0006692 $0,0006806$549,58—-0.73%
14.10.2026$0,0006652$0,0007300$0,0006630 $0,0006856$926,26—+3.07%
13.10.2026$0,0006787$0,0006803$0,0006542 $0,0006652$682,90—-1.99%
12.10.2026$0,0006794$0,0006896$0,0006520 $0,0006773$872,99—-0.31%
11.10.2026$0,0006858$0,0006902$0,0006579 $0,0006659$460,82—-2.90%
10.10.2026$0,0006817$0,0006967$0,0006549 $0,0006630$860,43—-2.74%
09.10.2026$0,0006906$0,0006997$0,0006798 $0,0006817$539,62—-1.29%
08.10.2026$0,0006840$0,0007107$0,0006840 $0,0006906$614,85—+0.96%
07.10.2026$0,0006952$0,0007153$0,0006830 $0,0006840$458,90—-1.61%
06.10.2026$0,0006936$0,0007698$0,0006444 $0,0006900$744,02—-0.52%
05.10.2026$0,0007040$0,0007658$0,0006430 $0,0006980$963,57—-0.85%
04.10.2026$0,0007239$0,0007257$0,0006632 $0,0006899$724,34—-4.70%
03.10.2026$0,0006965$0,0007700$0,0006900 $0,0007239$779,11—+3.93%
02.10.2026$0,0006958$0,0007770$0,0006650 $0,0007000$1,14K—+0.60%
01.10.2026$0,0007161$0,0007300$0,0006627 $0,0006943$494,16—-3.04%
30.09.2026$0,0007009$0,0007296$0,0006990 $0,0007165$778,83—+2.23%
29.09.2026$0,0007110$0,0007212$0,0007000 $0,0007009$821,54—-1.42%
28.09.2026$0,0007210$0,0007222$0,0006990 $0,0007095$969,73—-1.60%
27.09.2026$0,0007092$0,0007253$0,0006987 $0,0007210$1,28K—+1.66%
26.09.2026$0,0007157$0,0007216$0,0006999 $0,0007099$1,22K—-0.81%
25.09.2026$0,0006957$0,0007209$0,0006957 $0,0007157$1,33K—+2.87%
24.09.2026$0,0007000$0,0007213$0,0006929 $0,0006957$1,45K—-0.61%
23.09.2026$0,0007068$0,0007203$0,0006886 $0,0006950$1,01K—-1.67%
22.09.2026$0,0007010$0,0007113$0,0006800 $0,0007025$823,78—+0.21%
21.09.2026$0,0006805$0,0007070$0,0006729 $0,0007010$639,63—+3.01%
20.09.2026$0,0006884$0,0007116$0,0006805 $0,0006805$498,16—-1.15%
19.09.2026$0,0006858$0,0006961$0,0006716 $0,0006863$533,09—+0.07%
18.09.2026$0,0006810$0,0007538$0,0006651 $0,0006858$1,04K—+0.70%
17.09.2026$0,0006786$0,0007340$0,0006500 $0,0006810$1,13K—+0.35%
16.09.2026$0,0006868$0,0007100$0,0006458 $0,0006836$801,88—-0.47%
15.09.2026$0,0006817$0,0007200$0,0006463 $0,0006868$776,63—+0.75%
14.09.2026$0,0006872$0,0007001$0,0006508 $0,0006770$1,08K—-1.48%
13.09.2026$0,0006683$0,0007777$0,0006470 $0,0006858$1,19K—+2.62%
12.09.2026$0,0006731$0,0006893$0,0006500 $0,0006683$978,37—-0.71%
11.09.2026$0,0006703$0,0006883$0,0006402 $0,0006803$1,16K—+1.49%
10.09.2026$0,0006665$0,0007410$0,0006417 $0,0006688$1,16K—+0.35%
09.09.2026$0,0007181$0,0007850$0,0006414 $0,0006728$1,11K—-6.31%
08.09.2026$0,0006746$0,0007181$0,0006462 $0,0007181$2,14K—+6.45%
07.09.2026$0,0006793$0,0007218$0,0006470 $0,0006746$761,62—-0.69%
06.09.2026$0,0006556$0,0007522$0,0006443 $0,0006793$635,51—+3.62%
05.09.2026$0,0006710$0,0006812$0,0006414 $0,0006556$236,41—-2.30%
04.09.2026$0,0006609$0,0006902$0,0006422 $0,0006651$1,36K—+0.64%
03.09.2026$0,0006522$0,0006901$0,0006448 $0,0006697$2,12K—+2.68%
02.09.2026$0,0006868$0,0006997$0,0006425 $0,0006635$1,24K—-3.39%
01.09.2026$0,0006721$0,0007129$0,0006443 $0,0006868$1,34K—+2.19%
31.08.2026$0,0006458$0,0007303$0,0006451 $0,0006787$957,73—+5.09%
30.08.2026$0,0006233$0,0007343$0,0005200 $0,0006458$1,09K—+3.61%
29.08.2026$0,0006901$0,0007201$0,0005917 $0,0006233$896,00—-9.68%
28.08.2026$0,0007180$0,0007265$0,0006343 $0,0006922$1,29K—-3.59%
27.08.2026$0,0006732$0,0007777$0,0006713 $0,0007165$528,91—+6.43%
26.08.2026$0,0006948$0,0007900$0,0005964 $0,0006732$1,69K—-3.11%
25.08.2026$0,0006943$0,0007998$0,0006657 $0,0007464$1,10K—+7.50%
24.08.2026$0,0007027$0,0007896$0,0006560 $0,0006943$427,13—-1.20%
23.08.2026$0,0007397$0,0008000$0,0006503 $0,0007012$539,95—-5.20%
22.08.2026$0,0006215$0,0007397$0,0006215 $0,0007397$613,62—+19.02%
21.08.2026$0,0006018$0,0006201$0,0006018 $0,0006201$436,46—+3.04%
20.08.2026$0,0005925$0,0006738$0,0005912 $0,0006018$409,60—+1.57%
19.08.2026$0,0005923$0,0006498$0,0005923 $0,0006498$16,29—+9.71%
18.08.2026$0,0006185$0,0006186$0,0006185 $0,0006186$72,88—+0.02%
17.08.2026$0,0006187$0,0006187$0,0005923 $0,0005923$18,75—-4.27%
16.08.2026$0,0006137$0,0006174$0,0005895 $0,0006174$34,05—+0.60%
15.08.2026$0,0006181$0,0007200$0,0006130 $0,0006130$381,74—-0.83%
14.08.2026$0,0006205$0,0006205$0,0006205 $0,0006205——+0.00%
13.08.2026$0,0006205$0,0006205$0,0006162 $0,0006205$11,78—+0.00%
12.08.2026$0,0006147$0,0006147$0,0006147 $0,0006147$3,30—+0.00%
11.08.2026$0,0006283$0,0007118$0,0006144 $0,0006146$17,75—-2.18%
10.08.2026$0,0006143$0,0006143$0,0006130 $0,0006130$11,93—-0.21%
09.08.2026$0,0006245$0,0006315$0,0006143 $0,0006157$63,25—-1.41%
08.08.2026$0,0005980$0,0005992$0,0005979 $0,0005992$8,64—+0.20%
07.08.2026$0,0006268$0,0008000$0,0006200 $0,0006260$147,31—-0.13%
06.08.2026$0,0006254$0,0006254$0,0006254 $0,0006254$3,32—+0.00%
05.08.2026$0,0006240$0,0006240$0,0006240 $0,0006240$0,91—+0.00%
04.08.2026$0,0006214$0,0006251$0,0006214 $0,0006227$15,45—+0.21%
03.08.2026$0,0006214$0,0006227$0,0006214 $0,0006227$8,78—+0.21%
02.08.2026$0,0005970$0,0006243$0,0005970 $0,0006227$49,11—+4.30%
01.08.2026$0,0006328$0,0006328$0,0005901 $0,0006248$70,05—-1.26%
31.07.2026$0,0006341$0,0008000$0,0006328 $0,0006328$50,80—-0.21%
30.07.2026$0,0006334$0,0006339$0,0006312 $0,0006329$202,38—-0.08%
29.07.2026$0,0006330$0,0006464$0,0006326 $0,0006348$353,63—+0.28%
28.07.2026$0,0006332$0,0006332$0,0006318 $0,0006322$117,29—-0.16%
27.07.2026$0,0006496$0,0006496$0,0006318 $0,0006323$37,36—-2.66%
26.07.2026$0,0006291$0,0006291$0,0006291 $0,0006291——+0.00%
25.07.2026$0,0006291$0,0006291$0,0006291 $0,0006291——+0.00%
24.07.2026$0,0006349$0,0006349$0,0006291 $0,0006291$39,08—-0.91%
23.07.2026$0,0006037$0,0006498$0,0006034 $0,0006498$53,99—+7.64%
22.07.2026$0,0006457$0,0006600$0,0005776 $0,0006600$203,73—+2.21%
21.07.2026$0,0006355$0,0006957$0,0006340 $0,0006760$246,38—+6.37%
20.07.2026$0,0006500$0,0007012$0,0006341 $0,0006341$323,84—-2.45%
19.07.2026$0,0006358$0,0007335$0,0006358 $0,0006422$167,00—+1.01%
18.07.2026$0,0006754$0,0006801$0,0006224 $0,0006224$102,74—-7.85%
17.07.2026$0,0006717$0,0007021$0,0006585 $0,0006834$1,04K—+1.74%
16.07.2026$0,0006945$0,0007029$0,0006660 $0,0006717$682,94—-3.28%
15.07.2026$0,0007638$0,0007654$0,0006577 $0,0006945$1,35K—-9.07%
14.07.2026$0,0007216$0,0008119$0,0006482 $0,0007638$1,30K—+5.85%
13.07.2026$0,0007520$0,0008149$0,0006647 $0,0007359$1,15K—-2.14%
12.07.2026$0,0006977$0,0007701$0,0006557 $0,0007537$1,47K—+8.03%
11.07.2026$0,0007414$0,0007896$0,0006838 $0,0006977$860,15—-5.89%
10.07.2026$0,0007441$0,0008108$0,0007053 $0,0007352$1,50K—-1.20%
09.07.2026$0,0008137$0,0008320$0,0007049 $0,0007441$1,59K—-8.55%
08.07.2026$0,0007549$0,0008400$0,0006778 $0,0008137$1,18K—+7.79%
07.07.2026$0,0008350$0,0008356$0,0007317 $0,0007317$1,80K—-12.37%
06.07.2026$0,0007964$0,0008396$0,0007155 $0,0008359$1,77K—+4.96%
05.07.2026$0,0008941$0,0009018$0,0007221 $0,0007964$1,49K—-10.93%
04.07.2026$0,0008721$0,0009510$0,0007985 $0,0008922$1,33K—+2.30%
03.07.2026$0,0008917$0,0009307$0,0008391 $0,0008702$910,77—-2.41%
02.07.2026$0,0009086$0,0009086$0,0006646 $0,0008917$3,10K—-1.86%
01.07.2026$0,0009359$0,0009460$0,0009026 $0,0009086$793,52—-2.92%
30.06.2026$0,0009235$0,0009411$0,0009002 $0,0009339$851,79—+1.13%
29.06.2026$0,0009401$0,0009440$0,0008343 $0,0009216$844,53—-1.97%
28.06.2026$0,0009405$0,0009420$0,0008659 $0,0009407$872,69—+0.02%
27.06.2026$0,0009525$0,0009525$0,0008306 $0,0009410$1,33K—-1.21%
26.06.2026$0,0009945$0,0009945$0,0009050 $0,0009504$906,20—-4.43%
25.06.2026$0,0009685$0,0009945$0,0009480 $0,0009945$950,83—+2.68%
24.06.2026$0,0009964$0,0009979$0,0009500 $0,0009700$947,52—-2.65%
23.06.2026$0,0009561$0,001003$0,0009504 $0,0009979$1,01K—+4.37%
22.06.2026$0,001005$0,001012$0,0009513 $0,0009561$793,07—-4.89%
21.06.2026$0,0009984$0,001006$0,0009400 $0,001005$611,30—+0.69%
20.06.2026$0,0009868$0,001001$0,0009381 $0,0009984$273,17—+1.18%
19.06.2026$0,001029$0,001099$0,0009108 $0,0009733$1,39K—-5.39%
18.06.2026$0,0009739$0,001088$0,0009700 $0,001031$840,51—+5.84%
17.06.2026$0,001018$0,001030$0,0009652 $0,0009739$1,21K—-4.33%
16.06.2026$0,001007$0,001057$0,0009800 $0,001001$1,17K—-0.60%
15.06.2026$0,001030$0,001055$0,0009980 $0,001007$640,61—-2.23%
14.06.2026$0,001030$0,001063$0,001006 $0,001030$624,89—+0.00%
13.06.2026$0,001143$0,001168$0,001032 $0,001033$1,04K—-9.62%
12.06.2026$0,001167$0,001169$0,001137 $0,001143$134,26—-2.06%
11.06.2026$0,001122$0,001182$0,001100 $0,001172$728,88—+4.46%
10.06.2026$0,001124$0,001172$0,001071 $0,001118$727,12—-0.53%
09.06.2026$0,001106$0,001161$0,001041 $0,001124$670,40—+1.63%
08.06.2026$0,001109$0,001176$0,001068 $0,001106$1,09K—-0.27%
07.06.2026$0,001156$0,001156$0,001101 $0,001109$997,52—-4.07%
06.06.2026$0,001119$0,001193$0,001100 $0,001156$1,01K—+3.31%
05.06.2026$0,001166$0,001193$0,001118 $0,001119$655,35—-4.03%
04.06.2026$0,001181$0,001197$0,001166 $0,001166$586,01—-1.27%
03.06.2026$0,001170$0,001205$0,001161 $0,001161$619,89—-0.77%
02.06.2026$0,001209$0,001209$0,001169 $0,001200$648,58—-0.74%
01.06.2026$0,001176$0,001211$0,001160 $0,001209$603,84—+2.81%
31.05.2026$0,001184$0,001211$0,001165 $0,001180$384,99—-0.34%
30.05.2026$0,001179$0,001248$0,001165 $0,001184$872,77—+0.42%
29.05.2026$0,001232$0,001232$0,001165 $0,001179$618,78—-4.30%
28.05.2026$0,001194$0,001280$0,001168 $0,001232$978,64—+3.18%
27.05.2026$0,001208$0,001245$0,001173 $0,001194$713,92—-1.16%
26.05.2026$0,001253$0,001253$0,001192 $0,001204$511,85—-3.91%
25.05.2026$0,001213$0,001279$0,001170 $0,001256$825,68—+3.54%
24.05.2026$0,001196$0,001272$0,001173 $0,001216$593,67—+1.67%
23.05.2026$0,001193$0,001273$0,001165 $0,001196$795,39—+0.25%
22.05.2026$0,001172$0,001280$0,001161 $0,001212$1,02K—+3.41%
21.05.2026$0,001182$0,001252$0,001172 $0,001172$594,66—-0.85%
20.05.2026$0,001170$0,001280$0,001166 $0,001182$860,20—+1.03%
19.05.2026$0,001167$0,001252$0,001161 $0,001170$816,12—+0.26%
18.05.2026$0,001136$0,001283$0,001133 $0,001167$1,57K—+2.73%
17.05.2026$0,001257$0,001257$0,001101 $0,001136$1,04K—-9.63%
16.05.2026$0,001161$0,001280$0,001134 $0,001257$1,26K—+8.27%
15.05.2026$0,001192$0,001280$0,001102 $0,001161$1,45K—-2.60%
14.05.2026$0,001202$0,001265$0,001143 $0,001192$874,80—-0.83%
13.05.2026$0,001173$0,001296$0,001153 $0,001202$1,34K—+2.47%
12.05.2026$0,001167$0,001220$0,001119 $0,001173$829,68—+0.51%
11.05.2026$0,001243$0,001251$0,001160 $0,001167$635,09—-6.11%
10.05.2026$0,001224$0,001243$0,001173 $0,001243$412,03—+1.55%
09.05.2026$0,001191$0,001253$0,001160 $0,001227$563,26—+3.02%
08.05.2026$0,001250$0,001265$0,001171 $0,001191$651,83—-4.72%
07.05.2026$0,001191$0,001280$0,001138 $0,001250$601,03—+4.95%
06.05.2026$0,001209$0,001210$0,001149 $0,001202$585,47—-0.58%
05.05.2026$0,001207$0,001207$0,001105 $0,001206$533,14—-0.08%
04.05.2026$0,001184$0,001220$0,001150 $0,001220$437,63—+3.04%
03.05.2026$0,001194$0,001340$0,001142 $0,001142$484,21—-4.36%
02.05.2026$0,001222$0,001278$0,001160 $0,001210$602,38—-0.98%
01.05.2026$0,001208$0,001260$0,001160 $0,001222$929,50—+1.16%
30.04.2026$0,001197$0,001243$0,001167 $0,001190$773,74—-0.58%
29.04.2026$0,001211$0,001220$0,001145 $0,001194$664,62—-1.40%
28.04.2026$0,001193$0,001210$0,001141 $0,001208$602,74—+1.26%
27.04.2026$0,001152$0,001219$0,001134 $0,001197$582,43—+3.91%
26.04.2026$0,001138$0,001210$0,001130 $0,001155$785,10—+1.49%
25.04.2026$0,001204$0,001228$0,001100 $0,001138$656,10—-5.48%
24.04.2026$0,001170$0,001213$0,001136 $0,001203$801,71—+2.82%
23.04.2026$0,001196$0,001213$0,001147 $0,001190$571,93—-0.50%
22.04.2026$0,001181$0,001217$0,001143 $0,001171$360,44—-0.85%
21.04.2026$0,001178$0,001178$0,001178 $0,001178——+0.00%
20.04.2026$0,001164$0,001178$0,001138 $0,001178$25,88—+1.20%
19.04.2026$0,001184$0,001220$0,001147 $0,001147$109,57—-3.12%
18.04.2026$0,001181$0,001184$0,001181 $0,001184$14,52—+0.25%
17.04.2026$0,001190$0,001194$0,001178 $0,001180$2,94K—-0.84%
16.04.2026$0,001203$0,001206$0,001152 $0,001194$8,85K—-0.75%
15.04.2026$0,001203$0,001206$0,001203 $0,001203$9,27K—+0.00%
14.04.2026$0,001165$0,001228$0,001100 $0,001203$11,46K—+3.26%
13.04.2026$0,001171$0,001175$0,001161 $0,001168$9,54K—-0.26%
12.04.2026$0,001192$0,001200$0,001169 $0,001171$10,48K—-1.76%
11.04.2026$0,001191$0,001198$0,001188 $0,001192$9,43K—+0.08%
10.04.2026$0,001191$0,001191$0,001188 $0,001188$9,25K—-0.25%
09.04.2026$0,001220$0,001220$0,001162 $0,001191$10,20K—-2.38%
08.04.2026$0,001203$0,001221$0,001199 $0,001217$9,53K—+1.16%
07.04.2026$0,001214$0,001279$0,001181 $0,001199$9,07K—-1.24%
06.04.2026$0,001213$0,001280$0,001188 $0,001214$9,75K—+0.08%
05.04.2026$0,001246$0,001256$0,001186 $0,001213$9,53K—-2.65%
04.04.2026$0,001222$0,001279$0,001180 $0,001246$9,66K—+1.96%
03.04.2026$0,001233$0,001266$0,001177 $0,001218$10,27K—-1.22%
02.04.2026$0,001231$0,001255$0,001187 $0,001229$9,63K—-0.16%
01.04.2026$0,001209$0,001303$0,001191 $0,001228$8,81K—+1.57%
31.03.2026$0,001271$0,001303$0,001192 $0,001209$8,89K—-4.88%
30.03.2026$0,001210$0,001323$0,001194 $0,001226$9,68K—+1.32%
29.03.2026$0,001228$0,001299$0,001192 $0,001210$9,42K—-1.47%
28.03.2026$0,001221$0,001298$0,001179 $0,001228$9,04K—+0.57%
27.03.2026$0,001222$0,001651$0,001208 $0,001221$9,83K—-0.08%
26.03.2026$0,001249$0,001251$0,001219 $0,001222$9,15K—-2.16%
25.03.2026$0,001244$0,001345$0,001206 $0,001249$8,93K—+0.40%
24.03.2026$0,001223$0,001331$0,001211 $0,001244$9,30K—+1.72%
23.03.2026$0,001240$0,001256$0,001203 $0,001213$9,07K—-2.18%
22.03.2026$0,001253$0,001256$0,001205 $0,001237$9,58K—-1.28%
21.03.2026$0,001256$0,001392$0,001211 $0,001253$9,40K—-0.24%
20.03.2026$0,001266$0,001269$0,001219 $0,001257$9,09K—-0.71%
19.03.2026$0,001269$0,001269$0,001266 $0,001269$8,95K—+0.00%
18.03.2026$0,001269$0,001269$0,001266 $0,001266$9,05K—-0.24%
17.03.2026$0,001266$0,001270$0,001266 $0,001269$9,20K—+0.24%
16.03.2026$0,001206$0,001326$0,001182 $0,001266$8,81K—+4.98%
15.03.2026$0,001219$0,001246$0,001172 $0,001206$9,12K—-1.07%
14.03.2026$0,001219$0,001219$0,001216 $0,001219$8,51K—+0.00%
13.03.2026$0,001215$0,001420$0,001164 $0,001216$9,64K—+0.08%
12.03.2026$0,001235$0,001261$0,001174 $0,001212$9,15K—-1.86%
11.03.2026$0,001227$0,001348$0,001187 $0,001238$8,68K—+0.90%
10.03.2026$0,001227$0,001227$0,001215 $0,001224$8,65K—-0.24%
09.03.2026$0,001222$0,001281$0,001174 $0,001227$8,97K—+0.41%
08.03.2026$0,001219$0,001241$0,001184 $0,001219$9,12K—+0.00%
07.03.2026$0,001215$0,001230$0,001188 $0,001219$8,68K—+0.33%
06.03.2026$0,001231$0,001256$0,001179 $0,001212$9,30K—-1.54%
05.03.2026$0,001169$0,001309$0,001153 $0,001231$9,02K—+5.30%
04.03.2026$0,001187$0,001227$0,001154 $0,001169$9,28K—-1.52%
03.03.2026$0,001227$0,001227$0,001171 $0,001184$8,82K—-3.50%
02.03.2026$0,001164$0,001242$0,001164 $0,001227$9,20K—+5.41%
01.03.2026$0,001217$0,001221$0,001148 $0,001168$9,03K—-4.03%
28.02.2026$0,001218$0,001270$0,001163 $0,001213$8,63K—-0.41%
27.02.2026$0,001214$0,001218$0,001214 $0,001218$8,63K—+0.33%
26.02.2026$0,001218$0,001259$0,001163 $0,001218$9,04K—+0.00%
25.02.2026$0,001229$0,001242$0,001214 $0,001218$8,82K—-0.90%
24.02.2026$0,001318$0,001318$0,001101 $0,001229$10,49K—-6.75%
23.02.2026$0,001303$0,001355$0,001299 $0,001318$8,54K—+1.15%
22.02.2026$0,001281$0,001398$0,001249 $0,001303$8,74K—+1.72%
21.02.2026$0,001278$0,001368$0,001241 $0,001281$8,95K—+0.23%
20.02.2026$0,001339$0,001402$0,001249 $0,001331$9,31K—-0.60%
19.02.2026$0,001355$0,001399$0,001250 $0,001339$8,67K—-1.18%
18.02.2026$0,001403$0,001574$0,001267 $0,001355$9,40K—-3.42%
17.02.2026$0,001403$0,001403$0,001400 $0,001400$8,94K—-0.21%
16.02.2026$0,001400$0,001403$0,001400 $0,001403$8,69K—+0.21%
15.02.2026$0,001378$0,001600$0,001328 $0,001400$9,12K—+1.60%
14.02.2026$0,001376$0,001394$0,001316 $0,001375$8,74K—-0.07%
13.02.2026$0,001472$0,001519$0,001298 $0,001376$9,10K—-6.52%
12.02.2026$0,001534$0,001534$0,001462 $0,001472$9,16K—-4.04%
11.02.2026$0,001506$0,001598$0,001462 $0,001534$8,73K—+1.86%
10.02.2026$0,001506$0,001510$0,001506 $0,001510$8,34K—+0.27%
09.02.2026$0,001506$0,001510$0,001506 $0,001506$8,37K—+0.00%
08.02.2026$0,001540$0,001540$0,001464 $0,001506$8,60K—-2.21%
07.02.2026$0,001537$0,001598$0,001462 $0,001554$20,07K—+1.11%
06.02.2026$0,001558$0,001563$0,001493 $0,001532$18,57K—-1.67%
05.02.2026$0,001576$0,001598$0,001509 $0,001558$12,47K—-1.14%
04.02.2026$0,001581$0,001581$0,001576 $0,001576$11,87K—-0.32%
03.02.2026$0,001572$0,001581$0,001542 $0,001581$12,21K—+0.57%
02.02.2026$0,001598$0,001598$0,001568 $0,001568$11,67K—-1.88%
01.02.2026$0,001594$0,001598$0,001594 $0,001594$11,59K—+0.00%
31.01.2026$0,001618$0,001647$0,001554 $0,001598$12,65K—-1.24%
30.01.2026$0,001690$0,001793$0,001550 $0,001614$10,70K—-4.50%
29.01.2026$0,001694$0,001694$0,001690 $0,001690$10,92K—-0.24%
28.01.2026$0,001678$0,001721$0,001629 $0,001694$12,26K—+0.95%
27.01.2026$0,001648$0,001728$0,001627 $0,001678$11,41K—+1.82%
26.01.2026$0,001653$0,001674$0,001625 $0,001652$11,51K—-0.06%
25.01.2026$0,001661$0,001672$0,001597 $0,001648$11,89K—-0.78%
24.01.2026$0,001697$0,001697$0,001632 $0,001666$12,18K—-1.83%
23.01.2026$0,001692$0,001697$0,001692 $0,001692$12,36K—+0.00%
22.01.2026$0,001665$0,001729$0,001660 $0,001692$12,54K—+1.62%
21.01.2026$0,001695$0,001695$0,001630 $0,001660$11,83K—-2.06%
20.01.2026$0,001671$0,001711$0,001632 $0,001695$12,26K—+1.44%
19.01.2026$0,001706$0,001711$0,001612 $0,001671$12,09K—-2.05%
18.01.2026$0,001711$0,001711$0,001706 $0,001706$11,75K—-0.29%
17.01.2026$0,001684$0,001711$0,001671 $0,001706$12,22K—+1.31%
16.01.2026$0,001683$0,001703$0,001671 $0,001684$11,76K—+0.06%
15.01.2026$0,001705$0,001705$0,001671 $0,001683$12,10K—-1.29%
14.01.2026$0,001703$0,001745$0,001640 $0,001701$12,19K—-0.12%
13.01.2026$0,001707$0,001707$0,001703 $0,001703$11,81K—-0.23%
12.01.2026$0,001700$0,001713$0,001696 $0,001707$11,97K—+0.41%
11.01.2026$0,001700$0,001700$0,001696 $0,001696$12,30K—-0.24%
10.01.2026$0,001696$0,001700$0,001630 $0,001700$12,22K—+0.24%
09.01.2026$0,001662$0,001738$0,001611 $0,001700$12,14K—+2.29%
08.01.2026$0,001690$0,001732$0,001615 $0,001657$12,68K—-1.95%
07.01.2026$0,001695$0,001695$0,001690 $0,001695$11,94K—+0.00%
06.01.2026$0,001701$0,001713$0,001655 $0,001695$12,29K—-0.35%
05.01.2026$0,001709$0,001713$0,001680 $0,001701$12,18K—-0.47%
04.01.2026$0,001686$0,001818$0,001621 $0,001713$12,52K—+1.60%
03.01.2026$0,001687$0,001696$0,001625 $0,001686$12,02K—-0.06%
02.01.2026$0,001687$0,001692$0,001635 $0,001692$11,87K—+0.30%
01.01.2026$0,001640$0,001697$0,001640 $0,001687$11,73K—+2.87%
31.12.2025$0,001697$0,001739$0,001609 $0,001645$12,53K—-3.06%
30.12.2025$0,001697$0,001702$0,001697 $0,001702$12,02K—+0.29%
29.12.2025$0,001671$0,002034$0,001671 $0,001697$12,27K—+1.56%
28.12.2025$0,001705$0,001709$0,001638 $0,001671$12,05K—-1.99%
27.12.2025$0,001730$0,001958$0,001674 $0,001705$11,86K—-1.45%
26.12.2025$0,001692$0,001880$0,001674 $0,001730$12,32K—+2.25%
25.12.2025$0,001684$0,001742$0,001646 $0,001687$11,99K—+0.18%
24.12.2025$0,001716$0,001784$0,001675 $0,001689$12,40K—-1.57%
23.12.2025$0,001762$0,001912$0,001687 $0,001720$12,50K—-2.38%
22.12.2025$0,001735$0,001810$0,001682 $0,001757$12,62K—+1.27%
21.12.2025$0,001866$0,001919$0,001508 $0,001732$13,32K—-7.18%
20.12.2025$0,001816$0,001871$0,001816 $0,001866$11,79K—+2.75%
19.12.2025$0,001783$0,001917$0,001735 $0,001816$12,25K—+1.85%
18.12.2025$0,001794$0,001847$0,001740 $0,001779$11,86K—-0.84%
17.12.2025$0,001799$0,001799$0,001794 $0,001799$11,96K—+0.00%
16.12.2025$0,001795$0,001847$0,001713 $0,001794$11,78K—-0.06%
15.12.2025$0,001797$0,001846$0,001748 $0,001795$11,66K—-0.11%
14.12.2025$0,001820$0,001855$0,001753 $0,001802$11,42K—-0.99%
13.12.2025$0,001841$0,001855$0,001776 $0,001815$11,79K—-1.41%
12.12.2025$0,001818$0,001855$0,001776 $0,001841$12,00K—+1.27%
11.12.2025$0,001850$0,001855$0,001785 $0,001822$12,16K—-1.51%
10.12.2025$0,001850$0,001855$0,001785 $0,001855$11,96K—+0.27%
09.12.2025$0,001790$0,001917$0,001710 $0,001855$12,43K—+3.63%
08.12.2025$0,001767$0,001810$0,001767 $0,001790$12,27K—+1.30%
07.12.2025$0,001767$0,001810$0,001728 $0,001771$12,19K—+0.23%
06.12.2025$0,001797$0,001810$0,001767 $0,001767$11,72K—-1.67%
05.12.2025$0,001843$0,001843$0,001726 $0,001797$12,19K—-2.50%
04.12.2025$0,001767$0,001843$0,001738 $0,001843$11,50K—+4.30%
03.12.2025$0,001821$0,001845$0,001688 $0,001818$8,97K—-0.16%
02.12.2025$0,001845$0,001845$0,001754 $0,001821$11,67K—-1.30%
01.12.2025$0,001839$0,001845$0,001796 $0,001832$11,95K—-0.38%
30.11.2025$0,001863$0,001863$0,001796 $0,001839$11,86K—-1.29%
29.11.2025$0,001856$0,001863$0,001849 $0,001857$11,70K—+0.05%
28.11.2025$0,001897$0,001897$0,001811 $0,001856$11,89K—-2.16%
27.11.2025$0,001871$0,002158$0,001870 $0,001897$11,79K—+1.39%
26.11.2025$0,001861$0,001918$0,001855 $0,001877$11,83K—+0.86%
25.11.2025$0,001883$0,001888$0,001813 $0,001861$5,59K—-1.17%
24.11.2025$0,001888$0,002098$0,001813 $0,001875$6,08K—-0.69%
23.11.2025$0,001885$0,002184$0,001816 $0,001888$10,26K—+0.16%
22.11.2025$0,001919$0,001985$0,001816 $0,001878$13,03K—-2.14%
21.11.2025$0,002003$0,002003$0,001924 $0,001944$9,33K—-2.95%
20.11.2025$0,001976$0,002007$0,001921 $0,001997$9,36K—+1.06%
19.11.2025$0,001988$0,002514$0,001933 $0,001976$9,38K—-0.60%
18.11.2025$0,002087$0,002106$0,001973 $0,001994$9,14K—-4.46%
17.11.2025$0,002098$0,002207$0,002071 $0,002094$9,35K—-0.19%
16.11.2025$0,002094$0,002311$0,002082 $0,002091$10,27K—-0.14%
15.11.2025$0,001919$0,002881$0,001899 $0,002094$20,99K—+9.12%
14.11.2025$0,001930$0,001930$0,001913 $0,001913$9,14K—-0.88%

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

Wszystkie sekcje