CoinXview PortfelApp
PL
Coin: 1266Giełdy: 22Kapitalizacja: $2,74T +0,48%Wol. 24h: $34,83BDominacja: BTC 58,8% ETH 10,8%Gas ETH: 0,11 gweiStrach i chciwość: 61/100

Historia cen Magic Square (SQR)

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

Miesięczne stopy zwrotu SQR

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-54%-27%-7,8%-17%-19%-29%-31%-19%-7,2%+24%+3,7%—-90%
2025-45%-51%-22%-8,4%+5,2%-8,4%+13%-31%-7,2%-48%-58%-18%-98%
2024————-33%-38%-41%-28%-2,4%-33%+14%-27%-91%
Średnia miesięczna-50%-39%-15%-13%-16%-25%-20%-26%-5,6%-19%-22%-22%
Lata wzrostowe0/20/20/20/21/30/31/30/30/31/31/20/2

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

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenKapitalizacjaZmiana
04.11.2026$0,00009788$0,00009800$0,00009744 $0,00009764$14,16K$77,17K-0.25%
03.11.2026$0,00009679$0,00009800$0,00009611 $0,00009787$14,61K$77,35K+1.12%
02.11.2026$0,00009754$0,00009780$0,00009658 $0,00009679$16,85K$76,49K-0.77%
01.11.2026$0,00009420$0,00009835$0,00009271 $0,00009754$23,71K$77,09K+3.55%
31.10.2026$0,00009210$0,00009461$0,00009208 $0,00009422$19,53K$74,46K+2.30%
30.10.2026$0,00009268$0,00009268$0,00009179 $0,00009211$23,81K$72,80K-0.62%
29.10.2026$0,00009289$0,00009408$0,00009260 $0,00009268$23,26K$73,25K-0.23%
28.10.2026$0,00009027$0,00009629$0,00009009 $0,00009289$20,85K$73,41K+2.90%
27.10.2026$0,00009452$0,00009460$0,00009009 $0,00009027$7,15K$71,34K-4.50%
26.10.2026$0,00009650$0,0001096$0,00009449 $0,00009451$12,54K$74,69K-2.06%
25.10.2026$0,00008800$0,00009700$0,00007810 $0,00009650$9,04K$76,26K+9.66%
24.10.2026$0,0001096$0,0001098$0,00008060 $0,00008800$11,67K$69,55K-19.71%
23.10.2026$0,0001271$0,0001320$0,0001073 $0,0001096$11,22K$86,62K-13.77%
22.10.2026$0,0001156$0,0001500$0,0001097 $0,0001270$18,27K$100,37K+9.86%
21.10.2026$0,0001196$0,0001198$0,0001100 $0,0001156$9,49K$91,36K-3.34%
20.10.2026$0,0001045$0,0001350$0,0001010 $0,0001196$22,01K$94,52K+14.45%
19.10.2026$0,0001481$0,0001481$0,0001039 $0,0001045$13,47K$82,58K-29.44%
18.10.2026$0,0001403$0,0001659$0,0001090 $0,0001481$17,87K$117,04K+5.56%
17.10.2026$0,00008690$0,0001900$0,00008550 $0,0001397$41,83K$106,21K+60.76%
16.10.2026$0,00008200$0,00008800$0,00008170 $0,00008690$12,47K$66,07K+5.98%
15.10.2026$0,00009160$0,00009620$0,00007550 $0,00008200$18,32K$62,34K-10.48%
14.10.2026$0,00007690$0,00009900$0,00007590 $0,00009160$19,67K$69,64K+19.12%
13.10.2026$0,00008070$0,00008140$0,00007660 $0,00007690$10,44K$58,46K-4.71%
12.10.2026$0,00007860$0,00008080$0,00007580 $0,00008070$11,27K$57,72K+2.67%
11.10.2026$0,00007220$0,00008060$0,00007220 $0,00007860$10,68K$56,22K+8.86%
10.10.2026$0,00007510$0,00007520$0,00007190 $0,00007230$11,97K$51,71K-3.73%
09.10.2026$0,00007370$0,00007540$0,00007370 $0,00007510$9,09K$53,72K+1.90%
08.10.2026$0,00007690$0,00007720$0,00007200 $0,00007370$11,99K$52,71K-4.16%
07.10.2026$0,00007680$0,0001023$0,00007570 $0,00007690$26,13K—+0.13%
06.10.2026$0,00007500$0,00007690$0,00007380 $0,00007680$10,12K$54,93K+2.40%
05.10.2026$0,00007430$0,00007590$0,00007400 $0,00007510$11,46K$53,71K+1.08%
04.10.2026$0,00007430$0,00007490$0,00007330 $0,00007430$10,18K—+0.00%
03.10.2026$0,00007490$0,00007640$0,00007290 $0,00007430$9,48K$53,14K-0.80%
02.10.2026$0,00007750$0,00007870$0,00007280 $0,00007490$10,91K$53,57K-3.35%
01.10.2026$0,00007600$0,00007790$0,00007380 $0,00007730$10,00K$55,29K+1.71%
30.09.2026$0,00007760$0,00007980$0,00007410 $0,00007610$12,31K$54,40K-1.93%
29.09.2026$0,00007960$0,00008070$0,00007690 $0,00007770$10,21K$55,54K-2.39%
28.09.2026$0,00008000$0,00008160$0,00007790 $0,00007950$12,68K—-0.63%
27.09.2026$0,00007760$0,00008010$0,00007680 $0,00008000$11,84K—+3.09%
26.09.2026$0,00007860$0,00007900$0,00007720 $0,00007770$9,84K$55,54K-1.15%
25.09.2026$0,00007810$0,00007870$0,00007600 $0,00007870$9,49K$56,25K+0.77%
24.09.2026$0,00007490$0,00007820$0,00007450 $0,00007810$10,90K—+4.27%
23.09.2026$0,00007780$0,00007940$0,00007390 $0,00007480$9,92K$53,46K-3.86%
22.09.2026$0,00006900$0,00007910$0,00006860 $0,00007780$12,79K—+12.75%
21.09.2026$0,00006910$0,00006940$0,00006690 $0,00006910$10,73K$49,38K+0.00%
20.09.2026$0,00006680$0,00007010$0,00006570 $0,00006910$13,25K$49,38K+3.44%
19.09.2026$0,00006630$0,00006730$0,00006590 $0,00006680$12,89K—+0.75%
18.09.2026$0,00006580$0,00006720$0,00006570 $0,00006630$11,24K$47,38K+0.76%
17.09.2026$0,00006530$0,00006710$0,00006410 $0,00006590$10,64K—+0.92%
16.09.2026$0,00006440$0,00006540$0,00006410 $0,00006540$9,29K$46,74K+1.55%
15.09.2026$0,00007760$0,00007840$0,00006310 $0,00006450$15,32K$46,09K-16.88%
14.09.2026$0,00007940$0,00007960$0,00007700 $0,00007750$11,28K$55,38K-2.39%
13.09.2026$0,00007450$0,00008190$0,00007420 $0,00007960$9,96K—+6.85%
12.09.2026$0,00007300$0,00007960$0,00007300 $0,00007440$13,89K$53,17K+1.92%
11.09.2026$0,00007340$0,00007740$0,00006650 $0,00007300$29,61K—-0.54%
10.09.2026$0,00008200$0,0001011$0,00007180 $0,00007340$48,33K$51,39K-10.49%
09.09.2026$0,00008160$0,00008400$0,00008150 $0,00008200$28,60K$57,41K+0.49%
08.09.2026$0,00007980$0,00008180$0,00007910 $0,00008160$13,97K—+2.26%
07.09.2026$0,00008390$0,00008410$0,00007760 $0,00007980$24,14K—-4.89%
06.09.2026$0,00008370$0,00008570$0,00008280 $0,00008390$22,68K$58,74K+0.24%
05.09.2026$0,00008750$0,00008760$0,00008360 $0,00008380$19,87K—-4.23%
04.09.2026$0,00008700$0,00008810$0,00008650 $0,00008740$9,19K$61,19K+0.46%
03.09.2026$0,00008560$0,00008780$0,00008490 $0,00008700$10,05K—+1.64%
02.09.2026$0,00008340$0,00008610$0,00008310 $0,00008560$11,55K$59,91K+2.64%
01.09.2026$0,00008200$0,00008480$0,00008200 $0,00008340$12,20K$58,37K+1.71%
31.08.2026$0,00008920$0,00008970$0,00008070 $0,00008200$13,63K$57,35K-8.07%
30.08.2026$0,00008460$0,00009060$0,00008380 $0,00008920$11,43K$59,00K+5.44%
29.08.2026$0,00008600$0,00008640$0,00008200 $0,00008460$10,69K—-1.63%
28.08.2026$0,00008640$0,00008690$0,00008400 $0,00008600$10,05K$56,88K-0.46%
27.08.2026$0,00008830$0,00009280$0,00008050 $0,00008640$13,91K—-2.15%
26.08.2026$0,00007990$0,00009460$0,00007950 $0,00008840$25,02K$58,47K+10.64%
25.08.2026$0,00008290$0,00008370$0,00007840 $0,00007990$11,24K$52,85K-3.62%
24.08.2026$0,00008160$0,00008330$0,00007990 $0,00008290$9,53K—+1.59%
23.08.2026$0,00008420$0,0001005$0,00007800 $0,00008180$25,71K$54,10K-2.85%
22.08.2026$0,00007580$0,00008490$0,00007540 $0,00008410$11,93K—+10.95%
21.08.2026$0,00006980$0,00007600$0,00006700 $0,00007580$12,93K—+8.60%
20.08.2026$0,00006830$0,00007010$0,00006390 $0,00006980$27,46K$46,16K+2.20%
19.08.2026$0,00006680$0,00006950$0,00006610 $0,00006820$32,56K$45,10K+2.10%
18.08.2026$0,00006630$0,00007300$0,00006580 $0,00006680$33,01K$44,18K+0.75%
17.08.2026$0,00006740$0,00007070$0,00006430 $0,00006620$33,09K$43,78K-1.78%
16.08.2026$0,00006360$0,00006750$0,00006160 $0,00006740$32,14K—+5.97%
15.08.2026$0,00006700$0,00006730$0,00006350 $0,00006390$27,23K$42,26K-4.63%
14.08.2026$0,00007480$0,00007480$0,00006530 $0,00006700$25,95K$42,30K-10.43%
13.08.2026$0,00009180$0,0002350$0,00006870 $0,00007470$66,94K$47,16K-18.63%
12.08.2026$0,00009420$0,00009430$0,00009120 $0,00009180$10,75K—-2.55%
11.08.2026$0,00009090$0,00009510$0,00009080 $0,00009420$13,17K—+3.63%
10.08.2026$0,00009120$0,00009170$0,00009080 $0,00009090$11,29K$55,75K-0.33%
09.08.2026$0,00009160$0,00009180$0,00009020 $0,00009110$11,70K—-0.55%
08.08.2026$0,00009140$0,00009270$0,00009130 $0,00009150$11,85K—+0.11%
07.08.2026$0,00009120$0,00009150$0,00009100 $0,00009140$31,99K$56,05K+0.22%
06.08.2026$0,00009110$0,00009140$0,00009090 $0,00009120$37,95K$55,93K+0.11%
05.08.2026$0,00009050$0,00009180$0,00008970 $0,00009110$35,70K—+0.66%
04.08.2026$0,00009360$0,00009520$0,00008930 $0,00009050$37,64K$55,50K-3.31%
03.08.2026$0,00009700$0,00009940$0,00008810 $0,00009350$34,56K—-3.61%
02.08.2026$0,0001005$0,0001006$0,00009450 $0,00009690$34,45K$55,98K-3.58%
01.08.2026$0,0001007$0,0001026$0,0001002 $0,0001005$37,90K$58,06K-0.20%
31.07.2026$0,00009800$0,0001028$0,00009780 $0,0001007$33,30K$58,17K+2.76%
30.07.2026$0,0001018$0,0001048$0,00009680 $0,00009800$24,04K—-3.73%
29.07.2026$0,0001211$0,0001214$0,0001016 $0,0001017$27,89K—-16.02%
28.07.2026$0,0001177$0,0001239$0,0001176 $0,0001211$22,81K—+2.89%
27.07.2026$0,0001227$0,0001228$0,0001147 $0,0001177$24,99K—-4.07%
26.07.2026$0,0001211$0,0001254$0,0001152 $0,0001227$27,27K$66,35K+1.32%
25.07.2026$0,0001227$0,0001297$0,0001152 $0,0001212$27,97K$65,54K-1.22%
24.07.2026$0,0001174$0,0001303$0,0001171 $0,0001226$25,72K$66,30K+4.43%
23.07.2026$0,0001189$0,0001242$0,0001167 $0,0001172$28,67K$63,38K-1.43%
22.07.2026$0,0001199$0,0001201$0,0001186 $0,0001189$37,27K—-0.83%
21.07.2026$0,0001209$0,0001213$0,0001189 $0,0001199$36,29K—-0.83%
20.07.2026$0,0001247$0,0001247$0,0001200 $0,0001210$36,76K—-2.97%
19.07.2026$0,0001239$0,0001249$0,0001238 $0,0001247$39,50K$67,43K+0.65%
18.07.2026$0,0001265$0,0001265$0,0001238 $0,0001240$10,87K$65,81K-1.98%
17.07.2026$0,0001260$0,0001266$0,0001260 $0,0001265$10,83K$67,12K+0.40%
16.07.2026$0,0001251$0,0001266$0,0001251 $0,0001261$10,51K—+0.80%
15.07.2026$0,0001268$0,0001276$0,0001250 $0,0001254$13,64K$66,53K-1.10%
14.07.2026$0,0001256$0,0001273$0,0001250 $0,0001268$47,20K—+0.96%
13.07.2026$0,0001273$0,0001278$0,0001250 $0,0001255$48,93K—-1.41%
12.07.2026$0,0001271$0,0001283$0,0001265 $0,0001273$50,12K—+0.16%
11.07.2026$0,0001277$0,0001286$0,0001271 $0,0001272$46,79K—-0.39%
10.07.2026$0,0001292$0,0001294$0,0001277 $0,0001277$33,26K$67,75K-1.16%
09.07.2026$0,0001284$0,0001295$0,0001276 $0,0001292$21,42K$68,55K+0.62%
08.07.2026$0,0001327$0,0001328$0,0001280 $0,0001284$23,53K—-3.24%
07.07.2026$0,0001335$0,0001338$0,0001312 $0,0001327$20,71K—-0.60%
06.07.2026$0,0001328$0,0001338$0,0001315 $0,0001334$21,76K$70,77K+0.45%
05.07.2026$0,0001377$0,0001384$0,0001330 $0,0001330$24,77K$70,56K-3.41%
04.07.2026$0,0001429$0,0001429$0,0001360 $0,0001377$19,04K$73,06K-3.64%
03.07.2026$0,0001436$0,0001442$0,0001421 $0,0001429$21,99K—-0.49%
02.07.2026$0,0001481$0,0001486$0,0001417 $0,0001436$23,11K—-3.04%
01.07.2026$0,0001459$0,0001656$0,0001453 $0,0001483$29,37K$78,68K+1.64%
30.06.2026$0,0001465$0,0001480$0,0001423 $0,0001459$18,43K$77,40K-0.41%
29.06.2026$0,0001541$0,0001547$0,0001441 $0,0001465$18,07K—-4.93%
28.06.2026$0,0001706$0,0001712$0,0001539 $0,0001541$18,82K$81,76K-9.67%
27.06.2026$0,0001691$0,0001711$0,0001677 $0,0001707$22,58K—+0.95%
26.06.2026$0,0001667$0,0001697$0,0001663 $0,0001691$21,77K—+1.44%
25.06.2026$0,0001530$0,0001690$0,0001516 $0,0001667$22,74K—+8.95%
24.06.2026$0,0001490$0,0001548$0,0001371 $0,0001530$21,41K—+2.68%
23.06.2026$0,0001723$0,0001724$0,0001476 $0,0001490$18,98K$79,05K-13.52%
22.06.2026$0,0001738$0,0001746$0,0001721 $0,0001723$18,73K$91,41K-0.86%
21.06.2026$0,0001765$0,0001778$0,0001731 $0,0001738$14,86K—-1.53%
20.06.2026$0,0001762$0,0001779$0,0001753 $0,0001765$17,03K$93,64K+0.17%
19.06.2026$0,0001734$0,0001802$0,0001729 $0,0001761$15,41K$93,42K+1.56%
18.06.2026$0,0001554$0,0001737$0,0001552 $0,0001734$17,05K—+11.58%
17.06.2026$0,0001585$0,0001606$0,0001540 $0,0001554$15,41K—-1.96%
16.06.2026$0,0001536$0,0001601$0,0001529 $0,0001585$16,58K$84,09K+3.19%
15.06.2026$0,0001566$0,0001599$0,0001495 $0,0001533$16,49K—-2.11%
14.06.2026$0,0001641$0,0001693$0,0001559 $0,0001566$15,10K$83,08K-4.57%
13.06.2026$0,0001673$0,0001688$0,0001635 $0,0001642$15,59K$87,11K-1.85%
12.06.2026$0,0001652$0,0001685$0,0001635 $0,0001673$15,28K—+1.27%
11.06.2026$0,0001724$0,0001729$0,0001635 $0,0001652$15,26K$86,79K-4.18%
10.06.2026$0,0001682$0,0001801$0,0001648 $0,0001724$17,21K$90,57K+2.50%
09.06.2026$0,0001737$0,0001757$0,0001680 $0,0001682$17,48K—-3.17%
08.06.2026$0,0001768$0,0001770$0,0001681 $0,0001737$17,82K—-1.75%
07.06.2026$0,0001619$0,0001801$0,0001618 $0,0001768$15,86K$92,88K+9.20%
06.06.2026$0,0001605$0,0001648$0,0001603 $0,0001619$12,49K$85,02K+0.87%
05.06.2026$0,0001729$0,0001734$0,0001583 $0,0001608$14,51K—-7.00%
04.06.2026$0,0001998$0,0001998$0,0001647 $0,0001729$23,80K$90,80K-13.46%
03.06.2026$0,0002007$0,0002016$0,0001984 $0,0001994$18,57K—-0.65%
02.06.2026$0,0002060$0,0002066$0,0002003 $0,0002007$18,52K$105,40K-2.57%
01.06.2026$0,0002067$0,0002072$0,0002044 $0,0002062$15,89K—-0.24%
31.05.2026$0,0002069$0,0002083$0,0001999 $0,0002067$16,72K$108,55K-0.10%
30.05.2026$0,0002004$0,0002089$0,0001977 $0,0002069$10,18K$108,65K+3.24%
29.05.2026$0,0002024$0,0002025$0,0001999 $0,0002003$8,32K—-1.04%
28.05.2026$0,0002012$0,0002016$0,0002000 $0,0002012$17,14K$105,65K+0.00%
27.05.2026$0,0002022$0,0002024$0,0001988 $0,0002012$17,08K$105,65K-0.49%
26.05.2026$0,0002085$0,0002086$0,0001992 $0,0002022$15,58K$106,18K-3.02%
25.05.2026$0,0002002$0,0002096$0,0001980 $0,0002085$19,84K—+4.15%
24.05.2026$0,0001673$0,0002202$0,0001660 $0,0002002$17,17K$105,12K+19.67%
23.05.2026$0,0001843$0,0001885$0,0001670 $0,0001673$16,90K$87,85K-9.22%
22.05.2026$0,0002071$0,0002080$0,0001806 $0,0001843$15,01K—-11.01%
21.05.2026$0,0002340$0,0002340$0,0001908 $0,0002071$17,12K—-11.50%
20.05.2026$0,0002085$0,0002555$0,0002038 $0,0002332$15,05K—+11.85%
19.05.2026$0,0002018$0,0002092$0,0002000 $0,0002085$15,16K$109,48K+3.32%
18.05.2026$0,0001939$0,0002026$0,0001928 $0,0002018$7,23K—+4.07%
17.05.2026$0,0002019$0,0002025$0,0001914 $0,0001939$16,98K$101,81K-3.96%
16.05.2026$0,0002005$0,0002049$0,0001992 $0,0002019$17,88K$106,01K+0.70%
15.05.2026$0,0002035$0,0002139$0,0001952 $0,0002005$14,92K—-1.47%
14.05.2026$0,0002339$0,0002340$0,0001634 $0,0002035$20,92K$106,85K-13.00%
13.05.2026$0,0002327$0,0002520$0,0002265 $0,0002339$26,19K$114,63K+0.52%
12.05.2026$0,0003712$0,0009400$0,0001774 $0,0002327$154,39K$103,54K-37.31%
11.05.2026$0,0002631$0,0003739$0,0002611 $0,0003712$56,96K$165,16K+41.09%
10.05.2026$0,0002618$0,0002645$0,0002614 $0,0002631$15,06K—+0.50%
09.05.2026$0,0002675$0,0002682$0,0002576 $0,0002618$15,35K$116,48K-2.13%
08.05.2026$0,0002780$0,0002780$0,0002673 $0,0002675$7,20K—-3.78%
07.05.2026$0,0002707$0,0002918$0,0002706 $0,0002794$13,23K—+3.21%
06.05.2026$0,0002703$0,0002720$0,0002675 $0,0002707$17,99K—+0.15%
05.05.2026$0,0002753$0,0002762$0,0002685 $0,0002703$16,87K—-1.82%
04.05.2026$0,0002718$0,0002758$0,0002710 $0,0002753$15,74K—+1.29%
03.05.2026$0,0002736$0,0002736$0,0002695 $0,0002718$18,32K$120,79K-0.66%
02.05.2026$0,0002582$0,0002736$0,0002568 $0,0002736$16,40K—+5.96%
01.05.2026$0,0002550$0,0002592$0,0002547 $0,0002582$16,77K—+1.25%
30.04.2026$0,0002462$0,0002554$0,0002462 $0,0002550$16,56K$113,32K+3.57%
29.04.2026$0,0002546$0,0002548$0,0002443 $0,0002462$13,60K$109,41K-3.30%
28.04.2026$0,0002550$0,0002550$0,0002536 $0,0002545$21,16K—-0.20%
27.04.2026$0,0002546$0,0002552$0,0002541 $0,0002550$16,67K$113,32K+0.16%
26.04.2026$0,0002520$0,0002551$0,0002517 $0,0002546$18,36K$113,14K+1.03%
25.04.2026$0,0002548$0,0002552$0,0002516 $0,0002520$15,57K$111,98K-1.10%
24.04.2026$0,0002545$0,0002568$0,0002543 $0,0002548$23,09K—+0.12%
23.04.2026$0,0002519$0,0002554$0,0002484 $0,0002545$17,25K$113,09K+1.03%
22.04.2026$0,0002542$0,0002571$0,0002434 $0,0002519$16,16K—-0.90%
21.04.2026$0,0002528$0,0002546$0,0002526 $0,0002542$16,66K—+0.55%
20.04.2026$0,0002407$0,0002535$0,0002407 $0,0002528$18,43K—+5.03%
19.04.2026$0,0002399$0,0002522$0,0002333 $0,0002407$19,71K$106,95K+0.33%
18.04.2026$0,0002405$0,0002418$0,0002390 $0,0002399$20,03K$106,59K-0.25%
17.04.2026$0,0002441$0,0002464$0,0002384 $0,0002405$17,07K$104,46K-1.47%
16.04.2026$0,0002388$0,0002443$0,0002301 $0,0002441$18,00K—+2.22%
15.04.2026$0,0002455$0,0002626$0,0002301 $0,0002388$18,81K$103,72K-2.73%
14.04.2026$0,0002842$0,0005080$0,0002300 $0,0002455$72,63K$106,63K-13.62%
13.04.2026$0,0002916$0,0002918$0,0002824 $0,0002842$20,55K$121,97K-2.54%
12.04.2026$0,0002929$0,0002955$0,0002857 $0,0002916$20,94K—-0.44%
11.04.2026$0,0003004$0,0003005$0,0002927 $0,0002929$21,48K$125,71K-2.50%
10.04.2026$0,0003030$0,0003042$0,0003001 $0,0003004$16,43K—-0.86%
09.04.2026$0,0003087$0,0003089$0,0003001 $0,0003033$14,34K$130,17K-1.75%
08.04.2026$0,0003091$0,0003092$0,0003081 $0,0003087$13,87K—-0.13%
07.04.2026$0,0003092$0,0003096$0,0003085 $0,0003091$15,81K$132,66K-0.03%
06.04.2026$0,0003088$0,0003094$0,0003084 $0,0003092$15,43K$132,70K+0.13%
05.04.2026$0,0003086$0,0003091$0,0003085 $0,0003088$15,32K$132,53K+0.06%
04.04.2026$0,0003084$0,0003090$0,0003083 $0,0003089$15,97K—+0.16%
03.04.2026$0,0003103$0,0003103$0,0003081 $0,0003084$15,71K$128,65K-0.61%
02.04.2026$0,0003080$0,0003110$0,0003065 $0,0003103$12,72K—+0.75%
01.04.2026$0,0003078$0,0003083$0,0003065 $0,0003080$13,41K$128,44K+0.06%
31.03.2026$0,0003077$0,0003082$0,0003065 $0,0003078$14,89K—+0.03%
30.03.2026$0,0003073$0,0003078$0,0003070 $0,0003077$15,76K$128,30K+0.13%
29.03.2026$0,0003077$0,0003114$0,0003070 $0,0003073$14,67K—-0.13%
28.03.2026$0,0003077$0,0003080$0,0003070 $0,0003077$15,50K—+0.00%
27.03.2026$0,0003076$0,0003079$0,0003073 $0,0003077$13,84K—+0.03%
26.03.2026$0,0003150$0,0003152$0,0003066 $0,0003076$13,94K$128,24K-2.35%
25.03.2026$0,0003176$0,0003180$0,0003139 $0,0003150$14,76K—-0.82%
24.03.2026$0,0003174$0,0003181$0,0003169 $0,0003176$15,61K—+0.06%
23.03.2026$0,0003287$0,0003305$0,0003149 $0,0003174$19,23K—-3.44%
22.03.2026$0,0003282$0,0003293$0,0003279 $0,0003287$15,30K—+0.15%
21.03.2026$0,0003196$0,0003286$0,0003190 $0,0003282$15,79K—+2.69%
20.03.2026$0,0003147$0,0003199$0,0003146 $0,0003196$14,96K$133,22K+1.56%
19.03.2026$0,0003156$0,0003159$0,0003146 $0,0003147$13,98K—-0.29%
18.03.2026$0,0003186$0,0003188$0,0003155 $0,0003156$13,58K$131,55K-0.94%
17.03.2026$0,0003188$0,0003198$0,0003169 $0,0003184$15,77K$131,13K-0.13%
16.03.2026$0,0003184$0,0003190$0,0003177 $0,0003188$15,43K—+0.13%
15.03.2026$0,0003199$0,0003233$0,0003156 $0,0003184$15,02K$131,08K-0.47%
14.03.2026$0,0003267$0,0003333$0,0003156 $0,0003199$19,58K$131,69K-2.08%
13.03.2026$0,0003268$0,0003300$0,0003251 $0,0003267$21,01K$134,47K-0.03%
12.03.2026$0,0003262$0,0003292$0,0003260 $0,0003268$21,47K$133,72K+0.18%
11.03.2026$0,0003262$0,0003271$0,0003260 $0,0003262$21,40K—+0.00%
10.03.2026$0,0003308$0,0003309$0,0003253 $0,0003262$21,05K$133,47K-1.39%
09.03.2026$0,0003317$0,0003331$0,0003263 $0,0003308$20,79K—-0.27%
08.03.2026$0,0003336$0,0003339$0,0003310 $0,0003317$20,54K$135,68K-0.57%
07.03.2026$0,0003337$0,0003344$0,0003322 $0,0003336$16,92K$136,45K-0.03%
06.03.2026$0,0003319$0,0003344$0,0003302 $0,0003337$20,20K—+0.54%
05.03.2026$0,0003321$0,0003336$0,0003313 $0,0003319$19,10K—-0.06%
04.03.2026$0,0003359$0,0003368$0,0003316 $0,0003321$19,44K$135,82K-1.13%
03.03.2026$0,0003366$0,0003376$0,0003354 $0,0003359$19,74K—-0.21%
02.03.2026$0,0003382$0,0003541$0,0003336 $0,0003366$26,94K$137,66K-0.47%
01.03.2026$0,0003339$0,0003389$0,0003335 $0,0003382$20,93K—+1.29%
28.02.2026$0,0003336$0,0003344$0,0003335 $0,0003339$20,41K$136,55K+0.09%
27.02.2026$0,0003337$0,0003338$0,0003334 $0,0003336$20,40K$136,42K-0.03%
26.02.2026$0,0003336$0,0003339$0,0003334 $0,0003337$20,24K—+0.03%
25.02.2026$0,0003356$0,0003360$0,0003291 $0,0003336$20,10K—-0.60%
24.02.2026$0,0003365$0,0003365$0,0003343 $0,0003356$22,26K$137,23K-0.27%
23.02.2026$0,0003361$0,0003478$0,0003344 $0,0003365$22,04K—+0.12%
22.02.2026$0,0003355$0,0003362$0,0003344 $0,0003361$20,61K—+0.18%
21.02.2026$0,0003264$0,0003502$0,0003251 $0,0003355$21,79K—+2.79%
20.02.2026$0,0003332$0,0003337$0,0003261 $0,0003264$20,22K—-2.04%
19.02.2026$0,0003348$0,0003366$0,0003316 $0,0003332$20,94K—-0.48%
18.02.2026$0,0003343$0,0003414$0,0003312 $0,0003348$18,36K—+0.15%
17.02.2026$0,0003281$0,0003357$0,0003281 $0,0003343$20,83K—+1.89%
16.02.2026$0,0003350$0,0003367$0,0003280 $0,0003281$22,13K—-2.06%
15.02.2026$0,0003352$0,0003368$0,0003338 $0,0003350$20,44K$136,94K-0.06%
14.02.2026$0,0003316$0,0003356$0,0003280 $0,0003352$20,37K$137,02K+1.09%
13.02.2026$0,0003238$0,0003338$0,0003180 $0,0003316$22,65K$135,55K+2.41%
12.02.2026$0,0003201$0,0003300$0,0003157 $0,0003238$20,79K$132,33K+1.16%
11.02.2026$0,0003288$0,0003460$0,0003136 $0,0003201$25,04K$129,17K-2.65%
10.02.2026$0,0003632$0,0003646$0,0003180 $0,0003288$21,30K$132,67K-9.47%
09.02.2026$0,0003711$0,0003845$0,0003609 $0,0003632$20,73K$146,52K-2.13%
08.02.2026$0,0003615$0,0003887$0,0003609 $0,0003711$23,44K$149,69K+2.66%
07.02.2026$0,0003595$0,0003635$0,0003566 $0,0003615$20,83K—+0.56%
06.02.2026$0,0003555$0,0003612$0,0003497 $0,0003595$20,47K$144,95K+1.13%
05.02.2026$0,0003739$0,0003763$0,0003546 $0,0003555$20,66K—-4.92%
04.02.2026$0,0003831$0,0003886$0,0003691 $0,0003739$19,98K—-2.40%
03.02.2026$0,0003914$0,0004013$0,0003825 $0,0003831$20,92K$154,44K-2.12%
02.02.2026$0,0004039$0,0004129$0,0003910 $0,0003914$21,60K—-3.09%
01.02.2026$0,0004563$0,0004644$0,0004000 $0,0004039$22,35K—-11.48%
31.01.2026$0,0005027$0,0005029$0,0004087 $0,0004563$25,89K—-9.23%
30.01.2026$0,0005077$0,0005102$0,0004961 $0,0005027$23,31K—-0.98%
29.01.2026$0,0005084$0,0005103$0,0005055 $0,0005077$18,37K—-0.14%
28.01.2026$0,0004597$0,0005103$0,0004575 $0,0005084$21,83K—+10.59%
27.01.2026$0,0004770$0,0004780$0,0004563 $0,0004597$20,84K—-3.63%
26.01.2026$0,0004607$0,0004782$0,0004564 $0,0004770$23,32K—+3.54%
25.01.2026$0,0005319$0,0005386$0,0004589 $0,0004607$23,97K—-13.39%
24.01.2026$0,0005325$0,0006452$0,0005164 $0,0005319$34,49K—-0.11%
23.01.2026$0,0004818$0,0005882$0,0004361 $0,0005325$34,55K—+10.52%
22.01.2026$0,0004872$0,0005030$0,0004793 $0,0004818$20,86K$186,19K-1.11%
21.01.2026$0,0004761$0,0004926$0,0004595 $0,0004872$22,76K—+2.33%
20.01.2026$0,0004857$0,0005093$0,0004627 $0,0004761$24,12K—-1.98%
19.01.2026$0,0005666$0,0005693$0,0004843 $0,0004857$21,66K—-14.28%
18.01.2026$0,0005003$0,0008569$0,0005000 $0,0005666$54,85K—+13.25%
17.01.2026$0,0005040$0,0005151$0,0005000 $0,0005003$21,14K—-0.73%
16.01.2026$0,0005044$0,0005104$0,0005000 $0,0005040$21,20K—-0.08%
15.01.2026$0,0005276$0,0005496$0,0005000 $0,0005044$20,86K—-4.40%
14.01.2026$0,0005549$0,0005602$0,0005080 $0,0005276$20,25K—-4.92%
13.01.2026$0,0005572$0,0005999$0,0005259 $0,0005549$23,77K—-0.41%
12.01.2026$0,0005915$0,0007886$0,0005010 $0,0005572$39,57K—-5.80%
11.01.2026$0,0007360$0,0007402$0,0005738 $0,0005915$27,77K—-19.63%
10.01.2026$0,0006624$0,001017$0,0006286 $0,0007360$49,12K—+11.11%
09.01.2026$0,0006894$0,0006905$0,0006591 $0,0006624$22,80K$226,21K-3.92%
08.01.2026$0,0007620$0,0007642$0,0006739 $0,0006894$23,81K$234,43K-9.53%
07.01.2026$0,001007$0,001016$0,0006983 $0,0007620$36,57K$258,77K-24.33%
06.01.2026$0,001012$0,001018$0,0009936 $0,001007$20,78K$341,79K-0.48%
05.01.2026$0,001021$0,001040$0,001012 $0,001012$20,53K$344,37K-0.90%
04.01.2026$0,001009$0,001026$0,001002 $0,001021$21,01K—+1.21%
03.01.2026$0,001017$0,001022$0,0009917 $0,001009$21,47K$342,95K-0.82%
02.01.2026$0,0009870$0,001046$0,0009824 $0,001017$21,41K—+3.06%
01.01.2026$0,0009913$0,0009922$0,0009734 $0,0009870$20,94K—-0.43%
31.12.2025$0,001029$0,001040$0,0009900 $0,0009913$22,11K—-3.65%
30.12.2025$0,001105$0,001105$0,001024 $0,001029$22,74K—-6.85%
29.12.2025$0,001103$0,001131$0,001100 $0,001105$24,03K—+0.11%
28.12.2025$0,001192$0,001197$0,001100 $0,001103$21,83K—-7.45%
27.12.2025$0,001214$0,001214$0,001192 $0,001192$22,45K—-1.76%
26.12.2025$0,001215$0,001221$0,001209 $0,001214$22,51K—-0.08%
25.12.2025$0,001211$0,001224$0,001211 $0,001215$20,96K$401,97K+0.26%
24.12.2025$0,001219$0,001220$0,001211 $0,001211$22,25K—-0.59%
23.12.2025$0,001217$0,001228$0,001215 $0,001219$20,85K$365,05K+0.11%
22.12.2025$0,001220$0,001236$0,001216 $0,001217$22,38K$363,47K-0.20%
21.12.2025$0,001219$0,001230$0,001219 $0,001220$22,42K$364,12K+0.04%
20.12.2025$0,001216$0,001233$0,001214 $0,001219$22,76K$363,61K+0.25%
19.12.2025$0,001238$0,001239$0,001210 $0,001216$22,63K$362,50K-1.76%
18.12.2025$0,001240$0,001281$0,001229 $0,001238$25,50K$368,99K-0.17%
17.12.2025$0,001230$0,001244$0,001229 $0,001240$21,78K$369,32K+0.85%
16.12.2025$0,001224$0,001230$0,001221 $0,001230$20,98K—+0.44%
15.12.2025$0,001232$0,001240$0,001223 $0,001224$22,62K—-0.63%
14.12.2025$0,001238$0,001243$0,001226 $0,001232$25,40K$366,49K-0.48%
13.12.2025$0,001229$0,001254$0,001220 $0,001236$28,03K$367,66K+0.57%
12.12.2025$0,001224$0,001236$0,001221 $0,001227$26,64K$356,27K+0.25%
11.12.2025$0,001227$0,001275$0,001216 $0,001224$30,38K$355,47K-0.24%
10.12.2025$0,001226$0,001229$0,001212 $0,001226$25,86K$355,84K+0.00%
09.12.2025$0,001224$0,001238$0,001211 $0,001226$22,24K$352,16K+0.16%
08.12.2025$0,001227$0,001233$0,001211 $0,001221$26,19K—-0.49%
07.12.2025$0,001217$0,001286$0,001204 $0,001227$33,85K$352,10K+0.82%
06.12.2025$0,001210$0,001218$0,001198 $0,001214$28,46K—+0.33%
05.12.2025$0,001215$0,001233$0,001199 $0,001210$30,03K$347,20K-0.41%
04.12.2025$0,001224$0,001231$0,001209 $0,001215$29,17K—-0.74%
03.12.2025$0,001201$0,001266$0,001200 $0,001224$32,68K$350,88K+1.92%
02.12.2025$0,001193$0,001208$0,001185 $0,001200$29,22K$342,91K+0.59%
01.12.2025$0,001204$0,001210$0,001177 $0,001193$29,92K$340,76K-0.91%
30.11.2025$0,001199$0,001208$0,001189 $0,001204$28,85K—+0.42%
29.11.2025$0,001244$0,001255$0,001189 $0,001196$29,14K$341,64K-3.86%
28.11.2025$0,001256$0,001264$0,001216 $0,001244$30,30K$357,71K-0.96%
27.11.2025$0,001343$0,001345$0,001243 $0,001256$30,99K—-6.48%
26.11.2025$0,001379$0,001379$0,001339 $0,001343$28,00K$388,71K-2.61%
25.11.2025$0,001550$0,001880$0,001299 $0,001379$60,65K$396,36K-11.03%
24.11.2025$0,001552$0,001556$0,001544 $0,001550$28,10K$445,66K-0.13%
23.11.2025$0,001641$0,001643$0,001549 $0,001552$28,52K$448,07K-5.42%
22.11.2025$0,001780$0,001783$0,001637 $0,001641$31,49K$473,20K-7.81%
21.11.2025$0,001836$0,001838$0,001765 $0,001778$40,37K$512,60K-3.16%
20.11.2025$0,001841$0,001852$0,001834 $0,001836$21,09K$529,67K-0.27%
19.11.2025$0,001866$0,001961$0,001840 $0,001841$15,02K$528,23K-1.34%
18.11.2025$0,001799$0,001960$0,001687 $0,001866$19,04K—+3.72%
17.11.2025$0,002400$0,002409$0,001800 $0,001800$15,33K$516,82K-25.00%
16.11.2025$0,002410$0,002423$0,002400 $0,002400$12,96K—-0.41%
15.11.2025$0,002459$0,002471$0,002399 $0,002410$14,65K$683,82K-1.99%
14.11.2025$0,002595$0,002602$0,002449 $0,002459$15,81K—-5.24%
13.11.2025$0,002649$0,002683$0,002585 $0,002595$17,84K$735,63K-2.04%
12.11.2025$0,002673$0,002679$0,002645 $0,002649$16,00K$713,18K-0.90%
11.11.2025$0,002647$0,002686$0,002627 $0,002673$13,77K$718,98K+0.98%
10.11.2025$0,002611$0,002803$0,002572 $0,002643$17,33K—+1.23%
09.11.2025$0,002542$0,002694$0,002524 $0,002617$79,70K$708,91K+2.95%
08.11.2025$0,002618$0,002646$0,002516 $0,002541$30,17K$700,12K-2.94%
07.11.2025$0,002515$0,002640$0,002497 $0,002616$59,39K$714,79K+4.02%
06.11.2025$0,002516$0,002574$0,002470 $0,002515$57,18K$685,17K-0.04%
05.11.2025$0,002413$0,002536$0,002406 $0,002516$17,55K$682,12K+4.27%

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

Wszystkie sekcje