CoinXview PortfelApp
PL
Coin: 1249Giełdy: 22Kapitalizacja: $2,68T +1,03%Wol. 24h: $13,65BDominacja: BTC 58,4% ETH 10,3%Gas ETH: 0,05 gweiStrach i chciwość: 57/100

Historia cen Oraichain Token (ORAI)

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

Miesięczne stopy zwrotu ORAI

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-44%+48%-11%+0,6%-25%-17%-4,1%+61%-4,4%-23%——-48%
2025-18%-48%-23%+37%-17%-9,2%+9,1%-11%-19%-34%-22%-41%-92%
2024+1,2%+97%+18%-38%+34%-31%-18%-23%+17%-16%+87%-24%+19%
2023+134%+53%-30%-20%+9,5%-25%-17%-26%+21%+93%-0,7%+65%+288%
2022-30%+33%+25%-32%-37%-42%+15%-15%-15%-7,2%-26%+59%-74%
2021—+2,1%-2,0%-34%-62%-46%+45%+42%-31%+41%+19%-48%-83%
Średnia miesięczna+8,8%+31%-3,7%-14%-16%-28%+4,9%+4,6%-5,1%+8,8%+11%+2,2%
Lata wzrostowe2/55/62/62/62/60/63/62/62/62/62/52/5

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$0,3414$0,3495$0,3294 $0,3341$36,71K$6,49M-2.14%
30.10.2026$0,3514$0,3514$0,3196 $0,3414$69,50K$6,64M-2.85%
29.10.2026$0,3883$0,3932$0,3500 $0,3514$65,40K$6,83M-9.50%
28.10.2026$0,3862$0,4074$0,3652 $0,3883$63,81K$7,55M+0.54%
27.10.2026$0,4106$0,4133$0,3696 $0,3862$61,20K$7,51M-5.94%
26.10.2026$0,3982$0,4220$0,3862 $0,4106$63,71K$7,98M+3.11%
25.10.2026$0,3998$0,4176$0,3961 $0,3982$58,93K$7,74M-0.40%
24.10.2026$0,4096$0,4204$0,3861 $0,3998$72,45K$7,77M-2.39%
23.10.2026$0,4699$0,4749$0,4019 $0,4096$70,41K$7,96M-12.83%
22.10.2026$0,4952$0,5151$0,4443 $0,4699$68,68K$9,13M-5.11%
21.10.2026$0,5140$0,5230$0,4500 $0,4952$75,56K$9,62M-3.66%
20.10.2026$0,5277$0,5538$0,4875 $0,5140$71,93K$9,99M-2.60%
19.10.2026$0,5130$0,5620$0,5080 $0,5290$17,21K$10,28M+3.12%
18.10.2026$0,5141$0,5158$0,4747 $0,5139$61,07K$9,99M-0.04%
17.10.2026$0,5335$0,5392$0,4900 $0,5141$68,85K$9,99M-3.64%
16.10.2026$0,5956$0,6000$0,5058 $0,5335$74,34K$10,37M-10.43%
15.10.2026$0,5457$0,6105$0,5450 $0,5956$66,51K$11,58M+9.14%
14.10.2026$0,6415$0,6630$0,5417 $0,5457$76,33K$10,61M-14.93%
13.10.2026$0,6752$0,6800$0,6099 $0,6415$74,11K$12,47M-4.99%
12.10.2026$0,6304$0,7200$0,5935 $0,6752$94,96K$13,12M+7.11%
11.10.2026$0,5238$0,6356$0,5220 $0,6304$70,22K$12,25M+20.35%
10.10.2026$0,5395$0,5511$0,5097 $0,5238$64,58K$10,18M-2.91%
09.10.2026$0,5571$0,5609$0,4766 $0,5395$73,06K$10,49M-3.16%
08.10.2026$0,5775$0,6017$0,5252 $0,5571$88,03K$10,83M-3.53%
07.10.2026$0,6795$0,6796$0,5531 $0,5775$79,77K$11,22M-15.01%
06.10.2026$0,6587$0,6999$0,5231 $0,6795$93,91K$13,21M+3.16%
05.10.2026$0,5419$0,7220$0,5414 $0,6587$167,24K$12,80M+21.55%
04.10.2026$0,4194$0,5849$0,4087 $0,5419$92,14K$10,53M+29.21%
03.10.2026$0,3899$0,4298$0,3887 $0,4194$58,97K$8,15M+7.57%
02.10.2026$0,4132$0,4137$0,3766 $0,3899$72,56K$7,58M-5.64%
01.10.2026$0,4345$0,4719$0,3989 $0,4132$67,60K—-4.90%
30.09.2026$0,3793$0,4389$0,3724 $0,4345$63,42K—+14.55%
29.09.2026$0,3759$0,3869$0,3493 $0,3793$77,35K—+0.90%
28.09.2026$0,4248$0,4295$0,3689 $0,3759$70,02K—-11.51%
27.09.2026$0,4157$0,4296$0,4051 $0,4248$58,16K—+2.19%
26.09.2026$0,4354$0,4426$0,3990 $0,4157$66,70K—-4.52%
25.09.2026$0,4155$0,4363$0,4000 $0,4354$67,16K—+4.79%
24.09.2026$0,4392$0,4600$0,4074 $0,4155$67,27K—-5.40%
23.09.2026$0,4302$0,4500$0,4114 $0,4392$67,89K—+2.09%
22.09.2026$0,4540$0,4701$0,4000 $0,4302$76,18K—-5.24%
21.09.2026$0,4641$0,4790$0,4391 $0,4540$73,34K—-2.18%
20.09.2026$0,4288$0,4712$0,4267 $0,4641$61,06K—+8.23%
19.09.2026$0,4621$0,4840$0,4269 $0,4288$67,77K—-7.21%
18.09.2026$0,4592$0,5000$0,4490 $0,4621$74,31K—+0.63%
17.09.2026$0,4200$0,4626$0,4130 $0,4592$63,15K—+9.33%
16.09.2026$0,4322$0,4486$0,3859 $0,4200$79,79K—-2.82%
15.09.2026$0,4500$0,5060$0,4139 $0,4322$83,24K—-3.96%
14.09.2026$0,4192$0,4866$0,4150 $0,4500$68,53K—+7.35%
13.09.2026$0,4563$0,4851$0,4182 $0,4192$64,79K—-8.13%
12.09.2026$0,4473$0,4968$0,4101 $0,4563$65,89K—+2.01%
11.09.2026$0,4422$0,5275$0,4010 $0,4473$68,02K—+1.15%
10.09.2026$0,5200$0,5259$0,4383 $0,4422$71,84K—-14.96%
09.09.2026$0,4730$0,5547$0,4581 $0,5200$71,28K—+9.94%
08.09.2026$0,4167$0,4946$0,4094 $0,4730$68,52K—+13.51%
07.09.2026$0,3936$0,4480$0,3745 $0,4167$63,86K—+5.87%
06.09.2026$0,4047$0,4193$0,3550 $0,3936$69,58K—-2.74%
05.09.2026$0,4113$0,4408$0,3991 $0,4047$67,84K—-1.60%
04.09.2026$0,4424$0,4493$0,4003 $0,4113$70,61K—-7.03%
03.09.2026$0,4507$0,4703$0,4046 $0,4424$77,25K—-1.84%
02.09.2026$0,4354$0,4619$0,3835 $0,4507$100,52K—+3.51%
01.09.2026$0,4543$0,5453$0,3920 $0,4354$113,59K—-4.16%
31.08.2026$0,3701$0,5500$0,3508 $0,4543$128,83K—+22.75%
30.08.2026$0,2992$0,5000$0,2979 $0,3701$122,70K—+23.70%
29.08.2026$0,2957$0,3012$0,2875 $0,2992$57,18K—+1.18%
28.08.2026$0,3002$0,3092$0,2927 $0,2957$64,06K—-1.50%
27.08.2026$0,2792$0,3200$0,2472 $0,3002$65,35K—+7.52%
26.08.2026$0,2953$0,3036$0,2596 $0,2792$62,67K—-5.45%
25.08.2026$0,2859$0,3600$0,2815 $0,2953$64,24K—+3.29%
24.08.2026$0,2581$0,3200$0,2579 $0,2859$57,01K—+10.77%
23.08.2026$0,2442$0,2600$0,2400 $0,2581$57,65K—+5.69%
22.08.2026$0,2678$0,2752$0,2420 $0,2442$64,09K—-8.81%
21.08.2026$0,2493$0,2702$0,2492 $0,2678$66,37K—+7.42%
20.08.2026$0,2402$0,2545$0,2371 $0,2493$58,62K—+3.79%
19.08.2026$0,2229$0,2449$0,2191 $0,2402$60,05K—+7.76%
18.08.2026$0,2146$0,2230$0,2096 $0,2229$59,57K—+3.87%
17.08.2026$0,2143$0,2183$0,2107 $0,2146$54,44K—+0.14%
16.08.2026$0,2217$0,2228$0,2120 $0,2143$56,74K—-3.34%
15.08.2026$0,2236$0,2262$0,2214 $0,2217$51,70K—-0.85%
14.08.2026$0,2350$0,2369$0,2220 $0,2236$53,99K—-4.85%
13.08.2026$0,2400$0,2433$0,2344 $0,2350$54,33K—-2.08%
12.08.2026$0,2302$0,2400$0,2221 $0,2400$58,03K—+4.26%
11.08.2026$0,2293$0,2452$0,2077 $0,2302$60,02K—+0.39%
10.08.2026$0,2384$0,2392$0,2282 $0,2293$56,42K—-3.82%
09.08.2026$0,2628$0,2633$0,1830 $0,2384$95,39K—-9.28%
08.08.2026$0,2588$0,2644$0,2513 $0,2628$54,77K—+1.55%
07.08.2026$0,2647$0,2725$0,2460 $0,2588$59,71K—-2.23%
06.08.2026$0,2572$0,2704$0,2506 $0,2647$55,04K—+2.92%
05.08.2026$0,2644$0,2656$0,2388 $0,2572$60,64K—-2.72%
04.08.2026$0,2648$0,2683$0,2617 $0,2644$56,95K$5,14M-0.15%
03.08.2026$0,2696$0,2707$0,2617 $0,2648$58,49K—-1.78%
02.08.2026$0,2814$0,2815$0,2645 $0,2696$55,51K—-4.19%
01.08.2026$0,2823$0,2947$0,2801 $0,2814$56,29K$5,47M-0.32%
31.07.2026$0,2744$0,2908$0,2705 $0,2823$59,42K—+2.88%
30.07.2026$0,2627$0,2926$0,2618 $0,2744$56,13K—+4.45%
29.07.2026$0,2778$0,2781$0,2446 $0,2627$65,08K—-5.44%
28.07.2026$0,2616$0,2795$0,2616 $0,2778$54,87K—+6.19%
27.07.2026$0,2754$0,2760$0,2615 $0,2616$57,96K—-5.01%
26.07.2026$0,2885$0,2885$0,2727 $0,2754$55,03K—-4.54%
25.07.2026$0,2699$0,2978$0,2677 $0,2885$57,38K—+6.89%
24.07.2026$0,2896$0,2916$0,2648 $0,2699$64,98K$5,36M-6.80%
23.07.2026$0,2990$0,3020$0,2885 $0,2896$55,59K—-3.14%
22.07.2026$0,2869$0,3301$0,2864 $0,2990$61,10K—+4.22%
21.07.2026$0,2861$0,3000$0,2749 $0,2869$62,42K—+0.28%
20.07.2026$0,2898$0,2915$0,2843 $0,2861$54,24K—-1.28%
19.07.2026$0,2833$0,3115$0,2790 $0,2898$58,89K—+2.29%
18.07.2026$0,2803$0,2838$0,2759 $0,2833$55,54K—+1.07%
17.07.2026$0,2905$0,2919$0,2667 $0,2803$59,99K—-3.51%
16.07.2026$0,2643$0,3073$0,2632 $0,2905$60,60K$5,76M+9.91%
15.07.2026$0,2650$0,2687$0,2632 $0,2643$56,80K—-0.26%
14.07.2026$0,2643$0,2817$0,2593 $0,2650$63,42K—+0.26%
13.07.2026$0,2696$0,2742$0,2546 $0,2643$58,06K—-1.97%
12.07.2026$0,2752$0,2766$0,2672 $0,2696$57,06K—-2.03%
11.07.2026$0,2697$0,2794$0,2696 $0,2752$55,96K—+2.04%
10.07.2026$0,2719$0,2791$0,2662 $0,2697$57,16K—-0.81%
09.07.2026$0,2725$0,2733$0,2600 $0,2719$60,86K—-0.22%
08.07.2026$0,2762$0,2791$0,2529 $0,2725$64,02K—-1.34%
07.07.2026$0,2786$0,2797$0,2678 $0,2762$58,16K$5,47M-0.86%
06.07.2026$0,2782$0,2794$0,2631 $0,2786$54,44K—+0.14%
05.07.2026$0,2841$0,2845$0,2609 $0,2782$60,94K—-2.08%
04.07.2026$0,2977$0,3009$0,2836 $0,2841$59,60K—-4.57%
03.07.2026$0,3051$0,3088$0,2800 $0,2977$60,05K—-2.43%
02.07.2026$0,2943$0,3153$0,2900 $0,3051$60,23K—+3.67%
01.07.2026$0,2943$0,3043$0,2867 $0,2943$63,60K—+0.00%
30.06.2026$0,3049$0,3251$0,2920 $0,2943$70,68K$5,82M-3.48%
29.06.2026$0,2910$0,3280$0,2866 $0,3049$67,11K—+4.78%
28.06.2026$0,3108$0,3289$0,2899 $0,2910$65,83K—-6.37%
27.06.2026$0,3134$0,3285$0,3003 $0,3108$63,02K$6,15M-0.83%
26.06.2026$0,2887$0,3209$0,2884 $0,3134$71,37K—+8.56%
25.06.2026$0,2776$0,3288$0,2706 $0,2887$76,72K—+4.00%
24.06.2026$0,2701$0,2927$0,2575 $0,2776$69,40K—+2.78%
23.06.2026$0,2871$0,2900$0,2640 $0,2701$60,64K—-5.92%
22.06.2026$0,2873$0,2923$0,2645 $0,2871$72,53K—-0.07%
21.06.2026$0,2907$0,2976$0,2814 $0,2873$61,90K—-1.17%
20.06.2026$0,3001$0,3008$0,2900 $0,2907$62,11K—-3.13%
19.06.2026$0,3025$0,3108$0,2923 $0,3001$69,14K—-0.79%
18.06.2026$0,3021$0,3132$0,2943 $0,3025$66,59K—+0.13%
17.06.2026$0,3203$0,3214$0,2838 $0,3021$74,87K—-5.68%
16.06.2026$0,3289$0,3289$0,3165 $0,3203$58,04K$6,32M-2.61%
15.06.2026$0,3205$0,3600$0,3156 $0,3289$63,15K—+2.62%
14.06.2026$0,3139$0,3300$0,3118 $0,3205$63,64K—+2.10%
13.06.2026$0,3188$0,3227$0,3100 $0,3139$62,78K—-1.54%
12.06.2026$0,3192$0,3270$0,3043 $0,3188$66,89K—-0.13%
11.06.2026$0,3052$0,3259$0,3000 $0,3192$62,20K—+4.59%
10.06.2026$0,3286$0,3348$0,3020 $0,3052$68,58K—-7.12%
09.06.2026$0,3381$0,3418$0,3146 $0,3286$60,13K—-2.81%
08.06.2026$0,3268$0,3555$0,3115 $0,3381$61,55K—+3.46%
07.06.2026$0,3332$0,3566$0,3140 $0,3268$69,73K—-1.92%
06.06.2026$0,3244$0,3504$0,3090 $0,3332$62,25K—+2.71%
05.06.2026$0,3498$0,3602$0,3164 $0,3244$67,74K—-7.26%
04.06.2026$0,3616$0,3623$0,3168 $0,3498$70,52K—-3.26%
03.06.2026$0,3736$0,3779$0,3429 $0,3616$67,50K—-3.21%
02.06.2026$0,4023$0,4378$0,3706 $0,3736$78,86K$7,35M-7.13%
01.06.2026$0,3540$0,5187$0,3421 $0,4023$71,60K—+13.64%
31.05.2026$0,3689$0,3850$0,3447 $0,3540$67,19K—-4.04%
30.05.2026$0,3520$0,3702$0,3439 $0,3689$54,99K—+4.80%
29.05.2026$0,3382$0,3666$0,3373 $0,3520$64,04K—+4.08%
28.05.2026$0,3517$0,3549$0,3096 $0,3382$65,59K—-3.84%
27.05.2026$0,3610$0,3681$0,3500 $0,3517$58,01K—-2.58%
26.05.2026$0,3826$0,3831$0,3582 $0,3610$71,22K$7,10M-5.65%
25.05.2026$0,3755$0,3898$0,3733 $0,3826$62,40K—+1.89%
24.05.2026$0,3889$0,3930$0,3726 $0,3755$69,74K—-3.45%
23.05.2026$0,3881$0,3907$0,3658 $0,3889$70,81K—+0.21%
22.05.2026$0,4025$0,4155$0,3877 $0,3881$74,51K—-3.58%
21.05.2026$0,3872$0,4170$0,3863 $0,4025$72,45K—+3.95%
20.05.2026$0,3887$0,3976$0,3750 $0,3872$73,09K—-0.39%
19.05.2026$0,3892$0,4066$0,3794 $0,3887$60,05K$7,63M-0.13%
18.05.2026$0,4059$0,4059$0,3783 $0,3892$72,42K—-4.11%
17.05.2026$0,3982$0,4110$0,3872 $0,4059$67,01K—+1.93%
16.05.2026$0,4122$0,4130$0,3897 $0,3982$75,82K—-3.40%
15.05.2026$0,4223$0,4296$0,4037 $0,4122$89,38K—-2.39%
14.05.2026$0,4115$0,4313$0,4113 $0,4223$90,00K—+2.62%
13.05.2026$0,4083$0,4254$0,4000 $0,4115$71,88K—+0.78%
12.05.2026$0,4315$0,4340$0,4000 $0,4083$61,97K$8,01M-5.38%
11.05.2026$0,4600$0,4646$0,4233 $0,4315$65,27K—-6.20%
10.05.2026$0,4225$0,4600$0,4173 $0,4600$85,28K—+8.88%
09.05.2026$0,4232$0,4357$0,4131 $0,4225$95,98K—-0.17%
08.05.2026$0,4226$0,4480$0,4120 $0,4232$103,30K—+0.14%
07.05.2026$0,4373$0,4522$0,4121 $0,4226$76,89K—-3.36%
06.05.2026$0,4635$0,4649$0,4302 $0,4373$65,54K—-5.65%
05.05.2026$0,4648$0,4889$0,4551 $0,4635$66,18K$9,08M-0.28%
04.05.2026$0,4760$0,4782$0,4562 $0,4648$63,33K—-2.35%
03.05.2026$0,4615$0,4784$0,4352 $0,4760$75,34K—+3.14%
02.05.2026$0,4640$0,4713$0,4478 $0,4615$60,19K—-0.54%
01.05.2026$0,4707$0,4730$0,4605 $0,4640$59,15K—-1.42%
30.04.2026$0,4836$0,4861$0,4606 $0,4707$62,04K—-2.67%
29.04.2026$0,4943$0,5480$0,4640 $0,4836$76,88K—-2.16%
28.04.2026$0,5092$0,5152$0,4827 $0,4943$56,79K$9,67M-2.93%
27.04.2026$0,4897$0,5460$0,4848 $0,5092$66,82K—+3.98%
26.04.2026$0,4889$0,4982$0,4825 $0,4897$61,35K—+0.16%
25.04.2026$0,4921$0,5172$0,4816 $0,4889$61,27K—-0.65%
24.04.2026$0,4893$0,5316$0,4893 $0,4921$72,09K—+0.57%
23.04.2026$0,4873$0,5012$0,4730 $0,4893$65,85K—+0.41%
22.04.2026$0,4792$0,4926$0,4783 $0,4873$61,65K—+1.69%
21.04.2026$0,4807$0,5376$0,4737 $0,4792$64,96K$9,37M-0.31%
20.04.2026$0,4639$0,5273$0,4618 $0,4807$75,50K—+3.62%
19.04.2026$0,4639$0,4754$0,4604 $0,4639$60,00K—+0.00%
18.04.2026$0,4907$0,4918$0,4602 $0,4639$62,89K—-5.46%
17.04.2026$0,4732$0,5016$0,4732 $0,4907$64,64K—+3.70%
16.04.2026$0,4643$0,4933$0,4557 $0,4732$65,43K—+1.92%
15.04.2026$0,4523$0,4779$0,4465 $0,4643$60,44K—+2.65%
14.04.2026$0,4604$0,4688$0,4516 $0,4523$63,35K$8,83M-1.76%
13.04.2026$0,4500$0,4791$0,4288 $0,4604$61,53K—+2.31%
12.04.2026$0,4650$0,4708$0,4451 $0,4500$61,24K—-3.23%
11.04.2026$0,4504$0,4700$0,4490 $0,4650$62,99K—+3.24%
10.04.2026$0,4518$0,4557$0,4356 $0,4504$67,04K—-0.31%
09.04.2026$0,4349$0,4757$0,4335 $0,4518$74,78K—+3.89%
08.04.2026$0,4613$0,4661$0,4333 $0,4349$69,91K—-5.72%
07.04.2026$0,4446$0,4707$0,4200 $0,4613$69,61K$9,00M+3.76%
06.04.2026$0,4239$0,4629$0,4211 $0,4446$73,17K—+4.88%
05.04.2026$0,4118$0,4452$0,3809 $0,4239$71,70K—+2.94%
04.04.2026$0,4092$0,4177$0,4005 $0,4118$60,88K—+0.64%
03.04.2026$0,4157$0,4500$0,3964 $0,4092$73,35K—-1.56%
02.04.2026$0,4851$0,4852$0,3920 $0,4157$84,38K—-14.31%
01.04.2026$0,4679$0,5081$0,4580 $0,4851$75,33K—+3.68%
31.03.2026$0,5090$0,5116$0,4558 $0,4679$69,49K$9,11M-8.07%
30.03.2026$0,5394$0,5477$0,5000 $0,5090$66,52K—-5.64%
29.03.2026$0,5619$0,5779$0,5349 $0,5394$62,57K—-4.00%
28.03.2026$0,5395$0,6065$0,5197 $0,5619$73,58K—+4.15%
27.03.2026$0,5423$0,5668$0,5157 $0,5395$75,70K—-0.52%
26.03.2026$0,5115$0,5765$0,5028 $0,5423$79,44K—+6.02%
25.03.2026$0,4853$0,5411$0,4764 $0,5115$77,80K—+5.40%
24.03.2026$0,4695$0,4860$0,4500 $0,4853$70,70K$9,44M+3.37%
23.03.2026$0,4879$0,4903$0,4425 $0,4695$70,55K—-3.77%
22.03.2026$0,4653$0,5351$0,4463 $0,4879$76,16K—+4.86%
21.03.2026$0,4584$0,4800$0,4489 $0,4653$61,23K—+1.51%
20.03.2026$0,4074$0,4900$0,4000 $0,4584$65,09K—+12.52%
19.03.2026$0,4560$0,4591$0,3929 $0,4074$77,28K—-10.66%
18.03.2026$0,4959$0,5375$0,4501 $0,4560$82,97K—-8.05%
17.03.2026$0,4953$0,5800$0,4900 $0,4959$89,33K$9,63M+0.12%
16.03.2026$0,3892$0,5555$0,3891 $0,4953$131,10K—+27.26%
15.03.2026$0,3706$0,3980$0,3577 $0,3892$73,93K—+5.02%
14.03.2026$0,3588$0,3900$0,3581 $0,3706$69,42K—+3.29%
13.03.2026$0,3709$0,3943$0,3550 $0,3588$78,37K—-3.26%
12.03.2026$0,3752$0,3882$0,3470 $0,3709$68,23K—-1.15%
11.03.2026$0,3696$0,3900$0,3570 $0,3752$78,22K—+1.52%
10.03.2026$0,3419$0,3902$0,3403 $0,3696$72,94K$7,10M+8.10%
09.03.2026$0,3354$0,3858$0,3346 $0,3419$73,00K—+1.94%
08.03.2026$0,3524$0,3838$0,3246 $0,3354$66,87K—-4.82%
07.03.2026$0,3723$0,4150$0,3166 $0,3524$91,04K—-5.35%
06.03.2026$0,3861$0,3898$0,3163 $0,3723$75,34K—-3.57%
05.03.2026$0,4461$0,4507$0,3000 $0,3861$135,49K—-13.45%
04.03.2026$0,4495$0,5003$0,4302 $0,4461$99,27K—-0.76%
03.03.2026$0,5092$0,5503$0,4370 $0,4495$88,65K—-11.72%
02.03.2026$0,5069$0,5346$0,4937 $0,5092$63,84K—+0.45%
01.03.2026$0,5283$0,5750$0,4949 $0,5069$77,95K—-4.05%
28.02.2026$0,5477$0,5691$0,5000 $0,5283$77,51K—-3.54%
27.02.2026$0,5521$0,6000$0,5318 $0,5477$64,16K—-0.80%
26.02.2026$0,5689$0,6150$0,5497 $0,5521$77,51K—-2.95%
25.02.2026$0,5230$0,5986$0,5050 $0,5689$95,30K—+8.78%
24.02.2026$0,5421$0,6160$0,5123 $0,5230$109,74K$10,02M-3.52%
23.02.2026$0,5425$0,6000$0,4919 $0,5421$88,06K—-0.07%
22.02.2026$0,5374$0,6042$0,5037 $0,5425$65,84K—+0.95%
21.02.2026$0,5249$0,7020$0,5048 $0,5374$98,86K—+2.38%
20.02.2026$0,5317$0,6188$0,4410 $0,5249$92,83K—-1.28%
19.02.2026$0,5042$0,7478$0,4790 $0,5317$155,27K—+5.45%
18.02.2026$0,5779$0,6645$0,4750 $0,5042$128,02K—-12.75%
17.02.2026$0,4274$0,8000$0,4200 $0,5779$250,73K$11,06M+35.21%
16.02.2026$0,3678$0,4900$0,3548 $0,4274$118,03K—+16.20%
15.02.2026$0,2868$0,4653$0,2867 $0,3678$142,01K—+28.24%
14.02.2026$0,2665$0,2868$0,2664 $0,2868$56,98K—+7.62%
13.02.2026$0,2608$0,2770$0,2595 $0,2665$65,83K—+2.19%
12.02.2026$0,2650$0,2701$0,2517 $0,2608$140,83K—-1.58%
11.02.2026$0,2676$0,2750$0,2644 $0,2650$200,82K—-0.97%
10.02.2026$0,2642$0,2732$0,2642 $0,2676$51,22K$5,12M+1.29%
09.02.2026$0,2835$0,2873$0,2636 $0,2642$110,47K—-6.81%
08.02.2026$0,2988$0,3070$0,2761 $0,2835$66,80K—-5.12%
07.02.2026$0,3012$0,3187$0,2770 $0,2988$166,91K—-0.80%
06.02.2026$0,2747$0,3234$0,2660 $0,3012$152,37K—+9.65%
05.02.2026$0,3185$0,3365$0,2474 $0,2747$93,15K—-13.75%
04.02.2026$0,3533$0,3583$0,3050 $0,3185$61,27K—-9.85%
03.02.2026$0,3670$0,3780$0,3410 $0,3533$75,94K$6,75M-3.73%
02.02.2026$0,3733$0,3781$0,3445 $0,3670$106,60K—-1.69%
01.02.2026$0,3579$0,4102$0,3366 $0,3733$128,55K—+4.30%
31.01.2026$0,4313$0,4328$0,3000 $0,3579$217,34K—-17.02%
30.01.2026$0,3589$0,4330$0,3355 $0,4313$253,11K—+20.17%
29.01.2026$0,3974$0,4110$0,3502 $0,3589$83,02K—-9.69%
28.01.2026$0,4180$0,4300$0,3784 $0,3974$66,95K—-4.93%
27.01.2026$0,4356$0,4374$0,4020 $0,4180$65,31K$8,14M-4.04%
26.01.2026$0,4395$0,4665$0,4312 $0,4356$69,32K—-0.89%
25.01.2026$0,4741$0,5103$0,4230 $0,4395$77,06K—-7.30%
24.01.2026$0,4815$0,4865$0,4480 $0,4741$58,83K—-1.54%
23.01.2026$0,4883$0,4899$0,4559 $0,4815$68,27K—-1.39%
22.01.2026$0,5151$0,5184$0,4830 $0,4883$65,37K—-5.20%
21.01.2026$0,5108$0,5194$0,4864 $0,5151$77,91K—+0.84%
20.01.2026$0,5656$0,5730$0,4841 $0,5108$74,29K$9,98M-9.69%
19.01.2026$0,5960$0,5962$0,5500 $0,5656$63,34K—-5.10%
18.01.2026$0,6223$0,6299$0,5937 $0,5960$66,82K—-4.23%
17.01.2026$0,6207$0,6380$0,6175 $0,6223$69,07K—+0.26%
16.01.2026$0,6127$0,6362$0,6010 $0,6207$66,75K—+1.31%
15.01.2026$0,6331$0,6418$0,6009 $0,6127$94,65K—-3.22%
14.01.2026$0,6603$0,6794$0,6282 $0,6331$69,84K—-4.12%
13.01.2026$0,6173$0,6648$0,6076 $0,6603$71,62K$12,89M+6.97%
12.01.2026$0,6482$0,6545$0,6057 $0,6173$76,94K—-4.77%
11.01.2026$0,6431$0,6850$0,6000 $0,6482$85,91K—+0.79%
10.01.2026$0,6496$0,6508$0,6160 $0,6431$67,41K—-1.00%
09.01.2026$0,6971$0,7000$0,6096 $0,6496$77,19K—-6.81%
08.01.2026$0,6611$0,7037$0,6220 $0,6971$88,10K—+5.45%
07.01.2026$0,6984$0,7820$0,6356 $0,6611$97,03K—-5.34%
06.01.2026$0,7145$0,7892$0,6910 $0,6984$88,60K$13,63M-2.25%
05.01.2026$0,6982$0,7290$0,6505 $0,7145$83,29K—+2.33%
04.01.2026$0,6947$0,7123$0,6534 $0,6982$87,53K—+0.50%
03.01.2026$0,6727$0,6960$0,6287 $0,6947$80,27K—+3.27%
02.01.2026$0,6573$0,6732$0,6050 $0,6727$91,67K—+2.34%
01.01.2026$0,6406$0,6574$0,6170 $0,6573$70,45K—+2.61%
31.12.2025$0,6584$0,6585$0,6259 $0,6406$65,39K—-2.70%
30.12.2025$0,6658$0,6740$0,6163 $0,6584$70,91K$12,83M-1.11%
29.12.2025$0,6903$0,7089$0,6306 $0,6658$72,33K—-3.55%
28.12.2025$0,7033$0,7070$0,6870 $0,6903$60,35K—-1.85%
27.12.2025$0,7047$0,7140$0,6834 $0,7033$61,73K—-0.20%
26.12.2025$0,7212$0,7291$0,6800 $0,7047$77,97K—-2.29%
25.12.2025$0,7610$0,7769$0,7040 $0,7212$69,34K—-5.23%
24.12.2025$0,7314$0,7682$0,6970 $0,7610$76,13K—+4.05%
23.12.2025$0,7171$0,8000$0,7136 $0,7314$78,44K$14,24M+1.99%
22.12.2025$0,7183$0,7400$0,7101 $0,7171$71,26K—-0.17%
21.12.2025$0,7583$0,7635$0,7150 $0,7183$68,55K—-5.27%
20.12.2025$0,7525$0,7590$0,7316 $0,7583$67,37K—+0.77%
19.12.2025$0,7433$0,7869$0,7352 $0,7525$73,21K—+1.24%
18.12.2025$0,7754$0,7900$0,7115 $0,7433$74,98K—-4.14%
17.12.2025$0,8232$0,8622$0,7721 $0,7754$78,12K—-5.81%
16.12.2025$0,7411$0,8800$0,7150 $0,8232$104,47K$16,01M+11.08%
15.12.2025$0,6804$0,7829$0,6797 $0,7411$81,12K—+8.92%
14.12.2025$0,7706$0,7888$0,6746 $0,6804$69,38K—-11.71%
13.12.2025$0,7800$0,8424$0,7640 $0,7706$65,70K—-1.21%
12.12.2025$0,7538$0,8301$0,7412 $0,7800$85,25K—+3.48%
11.12.2025$0,7380$1,13$0,6890 $0,7538$193,27K—+2.14%
10.12.2025$0,7787$0,7951$0,7380 $0,7380$72,16K—-5.23%
09.12.2025$0,7800$0,8000$0,7064 $0,7787$100,16K$15,13M-0.17%
08.12.2025$0,9130$0,9130$0,6630 $0,7800$188,79K—-14.57%
07.12.2025$0,9590$0,9810$0,8540 $0,9130$97,62K—-4.80%
06.12.2025$1,02$1,02$0,9370 $0,9590$74,01K—-5.89%
05.12.2025$1,11$1,11$1,00 $1,02$74,97K—-8.28%
04.12.2025$1,15$1,20$1,10 $1,11$76,90K—-3.56%
03.12.2025$1,13$1,18$1,12 $1,15$72,55K—+2.31%
02.12.2025$1,07$1,19$1,06 $1,13$92,17K$21,85M+4.94%
01.12.2025$1,09$1,10$1,03 $1,07$82,47K—-1.92%
30.11.2025$1,12$1,13$1,07 $1,09$72,91K—-1.88%
29.11.2025$1,14$1,16$1,10 $1,12$67,55K—-2.45%
28.11.2025$1,23$1,23$1,14 $1,14$70,66K—-6.92%
27.11.2025$1,31$1,36$1,23 $1,23$76,58K—-6.26%
26.11.2025$1,31$1,34$1,24 $1,31$77,73K—-0.30%
25.11.2025$1,40$1,40$1,30 $1,31$78,55K$25,47M-6.21%
24.11.2025$1,34$1,42$1,19 $1,40$115,33K—+4.71%
23.11.2025$1,20$1,35$1,19 $1,34$79,05K—+11.59%
22.11.2025$1,18$1,23$1,11 $1,20$76,43K—+1.96%
21.11.2025$1,12$1,18$1,05 $1,18$87,90K—+4.72%
20.11.2025$1,19$1,25$1,09 $1,12$87,54K$21,75M-5.79%
19.11.2025$1,17$1,19$1,06 $1,19$91,51K—+1.71%
18.11.2025$1,10$1,21$1,08 $1,17$95,89K—+6.74%
17.11.2025$1,09$1,18$1,03 $1,10$99,94K—+0.37%
16.11.2025$1,11$1,24$0,9900 $1,09$122,43K—-1.62%
15.11.2025$1,09$1,18$1,08 $1,11$78,13K—+1.74%
14.11.2025$1,18$1,20$1,07 $1,09$82,81K—-7.61%
13.11.2025$1,20$1,28$1,11 $1,18$94,27K—-1.50%
12.11.2025$1,28$1,28$1,14 $1,20$111,42K—-6.03%
11.11.2025$1,43$1,46$1,25 $1,28$95,70K$24,73M-10.32%
10.11.2025$1,40$1,58$1,34 $1,43$92,38K—+1.50%
09.11.2025$1,40$1,58$1,33 $1,40$100,41K—+0.43%
08.11.2025$1,34$1,55$1,27 $1,40$103,02K—+4.10%
07.11.2025$1,12$1,42$1,10 $1,34$100,20K—+20.23%
06.11.2025$1,16$1,18$1,03 $1,12$83,86K—-3.96%
05.11.2025$1,06$1,25$1,05 $1,16$84,00K—+9.41%
04.11.2025$1,17$1,25$0,9970 $1,06$122,44K$20,55M-8.91%
03.11.2025$1,34$1,34$1,10 $1,17$105,95K—-12.78%
02.11.2025$1,36$1,39$1,33 $1,34$77,54K—-1.91%

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

Wszystkie sekcje