CoinXview PortfelApp
PL
Coin: 1263Giełdy: 22Kapitalizacja: $2,64T +0,24%Wol. 24h: $22,54BDominacja: BTC 58,4% ETH 10,4%Gas ETH: 0,09 gweiStrach i chciwość: 46/100

Historia cen Statter Network (STT)

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

Miesięczne stopy zwrotu STT

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-49%-25%+1974%-51%-39%-77%-18%-25%+46%-40%+21%—-64%
2025-29%-13%-30%-17%-25%-39%-0,1%-46%-43%-46%-34%+25%-98%
2024———+704%-16%-36%+8,5%-11%-32%-30%+61%-22%+150%
Średnia miesięczna-39%-19%+972%+212%-27%-51%-3,1%-27%-9,6%-39%+14%+1,9%
Lata wzrostowe0/20/21/21/30/30/31/30/31/30/31/21/2

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$0,002480$0,002487$0,002450 $0,002477$453,22—-0.12%
03.11.2026$0,002255$0,002600$0,002220 $0,002522$54,91K$126,97K+11.84%
02.11.2026$0,002297$0,002444$0,002145 $0,002255$18,64K$113,53K-1.83%
01.11.2026$0,002049$0,002800$0,002049 $0,002300$54,89K$115,79K+12.25%
31.10.2026$0,002072$0,002340$0,002036 $0,002048$7,17K—-1.16%
30.10.2026$0,002041$0,002253$0,001901 $0,002102$8,09K$105,82K+2.99%
29.10.2026$0,002116$0,002311$0,002011 $0,002033$4,89K$102,35K-3.92%
28.10.2026$0,002153$0,002257$0,002101 $0,002110$11,69K$106,23K-2.00%
27.10.2026$0,002481$0,002633$0,001986 $0,002150$17,97K$108,24K-13.34%
26.10.2026$0,002456$0,002492$0,002431 $0,002483$9,07K$125,01K+1.10%
25.10.2026$0,002510$0,002510$0,002452 $0,002456$9,78K$123,65K-2.15%
24.10.2026$0,002519$0,002543$0,002478 $0,002510$10,01K$126,36K-0.36%
23.10.2026$0,002537$0,002712$0,002472 $0,002517$23,90K$126,72K-0.79%
22.10.2026$0,002582$0,002685$0,002500 $0,002529$12,37K$127,32K-2.05%
21.10.2026$0,002529$0,002883$0,002481 $0,002570$13,45K$129,39K+1.62%
20.10.2026$0,002623$0,002673$0,002438 $0,002481$15,17K$124,90K-5.41%
19.10.2026$0,002756$0,002859$0,002600 $0,002612$4,97K$131,50K-5.22%
18.10.2026$0,002761$0,002852$0,002689 $0,002748$8,52K$138,35K-0.47%
17.10.2026$0,002804$0,002919$0,002749 $0,002756$8,69K$138,75K-1.71%
16.10.2026$0,002762$0,002967$0,002729 $0,002805$7,25K$141,22K+1.56%
15.10.2026$0,002792$0,003153$0,002633 $0,002742$13,53K$138,04K-1.79%
14.10.2026$0,002862$0,003099$0,002732 $0,002775$7,22K$139,71K-3.04%
13.10.2026$0,003001$0,003200$0,002702 $0,002877$15,16K$144,84K-4.13%
12.10.2026$0,003195$0,003353$0,002992 $0,003006$39,95K$151,34K-5.92%
11.10.2026$0,003250$0,003367$0,002949 $0,003208$30,70K$161,51K-1.29%
10.10.2026$0,003257$0,003372$0,003240 $0,003250$26,39K$163,62K-0.21%
09.10.2026$0,003294$0,003408$0,003211 $0,003268$5,70K$164,53K-0.79%
08.10.2026$0,003341$0,003563$0,003163 $0,003287$17,35K$165,48K-1.62%
07.10.2026$0,003406$0,003533$0,003261 $0,003341$16,20K—-1.91%
06.10.2026$0,003397$0,003600$0,003255 $0,003412$26,11K—+0.44%
05.10.2026$0,003523$0,003600$0,003223 $0,003388$18,00K—-3.83%
04.10.2026$0,003152$0,003633$0,003130 $0,003509$8,27K—+11.33%
03.10.2026$0,003289$0,003295$0,003108 $0,003156$9,02K—-4.04%
02.10.2026$0,003429$0,003433$0,003237 $0,003288$13,03K—-4.11%
01.10.2026$0,003433$0,003465$0,003408 $0,003431$15,39K—-0.06%
30.09.2026$0,003506$0,003530$0,003408 $0,003433$18,19K—-2.08%
29.09.2026$0,003512$0,003558$0,003480 $0,003506$8,47K—-0.17%
28.09.2026$0,003685$0,003723$0,003500 $0,003511$22,43K—-4.72%
27.09.2026$0,003674$0,003798$0,003652 $0,003683$4,33K—+0.24%
26.09.2026$0,003584$0,003761$0,003454 $0,003674$8,63K—+2.51%
25.09.2026$0,003626$0,003793$0,003498 $0,003583$16,11K—-1.19%
24.09.2026$0,003637$0,003900$0,003429 $0,003627$19,79K—-0.27%
23.09.2026$0,003629$0,003933$0,003300 $0,003641$34,13K—+0.33%
22.09.2026$0,003474$0,003990$0,002850 $0,003634$37,14K—+4.61%
21.09.2026$0,004119$0,004119$0,003400 $0,003455$33,21K—-16.12%
20.09.2026$0,003829$0,004190$0,003600 $0,004128$33,45K—+7.81%
19.09.2026$0,003917$0,003975$0,003671 $0,003829$28,96K—-2.25%
18.09.2026$0,003834$0,003960$0,003642 $0,003910$21,09K—+1.98%
17.09.2026$0,003751$0,003975$0,003603 $0,003834$52,03K—+2.21%
16.09.2026$0,003361$0,004480$0,003354 $0,003757$31,66K—+11.78%
15.09.2026$0,004386$0,005035$0,002983 $0,003349$64,26K—-23.64%
14.09.2026$0,002370$0,005433$0,002315 $0,004400$68,88K—+85.65%
13.09.2026$0,001991$0,002583$0,001903 $0,002367$23,86K—+18.88%
12.09.2026$0,002001$0,002018$0,001987 $0,001989$13,29K—-0.60%
11.09.2026$0,001971$0,002016$0,001966 $0,002000$23,61K—+1.47%
10.09.2026$0,002020$0,002038$0,001970 $0,001977$11,27K—-2.13%
09.09.2026$0,001979$0,002065$0,001976 $0,002020$26,66K—+2.07%
08.09.2026$0,001972$0,002078$0,001971 $0,001980$29,41K—+0.41%
07.09.2026$0,001967$0,001983$0,001950 $0,001971$13,50K—+0.20%
06.09.2026$0,002059$0,002099$0,001950 $0,001972$19,64K—-4.23%
05.09.2026$0,002069$0,002105$0,002055 $0,002059$13,51K—-0.48%
04.09.2026$0,002068$0,002252$0,002001 $0,002070$27,06K—+0.10%
03.09.2026$0,002259$0,002300$0,001772 $0,002075$14,66K—-8.15%
02.09.2026$0,002345$0,002380$0,002249 $0,002264$10,24K—-3.45%
01.09.2026$0,002359$0,002413$0,002328 $0,002345$7,71K—-0.59%
31.08.2026$0,002505$0,002512$0,002340 $0,002359$5,17K—-5.83%
30.08.2026$0,002388$0,002523$0,002259 $0,002506$9,13K—+4.94%
29.08.2026$0,002365$0,002400$0,002299 $0,002387$7,34K—+0.93%
28.08.2026$0,002381$0,002399$0,002256 $0,002380$8,78K—-0.04%
27.08.2026$0,002334$0,002420$0,002320 $0,002382$11,27K—+2.06%
26.08.2026$0,002406$0,002428$0,002334 $0,002335$10,11K—-2.95%
25.08.2026$0,002372$0,002435$0,002335 $0,002406$12,84K—+1.43%
24.08.2026$0,002432$0,002455$0,002310 $0,002374$14,24K—-2.38%
23.08.2026$0,002485$0,002490$0,002400 $0,002437$11,77K—-1.93%
22.08.2026$0,002554$0,002560$0,002472 $0,002486$12,66K—-2.66%
21.08.2026$0,002633$0,002641$0,002408 $0,002555$21,82K—-2.96%
20.08.2026$0,002501$0,002909$0,002460 $0,002626$9,27K—+5.00%
19.08.2026$0,002661$0,002722$0,002400 $0,002501$26,03K—-6.01%
18.08.2026$0,002843$0,002854$0,002631 $0,002659$9,53K—-6.47%
17.08.2026$0,002946$0,002952$0,002800 $0,002843$13,19K—-3.50%
16.08.2026$0,002883$0,002952$0,002883 $0,002945$17,29K—+2.15%
15.08.2026$0,002887$0,002925$0,002873 $0,002883$26,42K—-0.14%
14.08.2026$0,002907$0,002916$0,002870 $0,002887$36,83K—-0.69%
13.08.2026$0,002914$0,003044$0,002899 $0,002907$46,82K—-0.24%
12.08.2026$0,002909$0,002967$0,002893 $0,002913$13,48K—+0.14%
11.08.2026$0,002981$0,003090$0,002896 $0,002909$35,84K—-2.42%
10.08.2026$0,003017$0,003111$0,002968 $0,002976$14,23K—-1.36%
09.08.2026$0,002955$0,003025$0,002951 $0,003012$17,82K—+1.93%
08.08.2026$0,002910$0,003000$0,002903 $0,002951$31,26K—+1.41%
07.08.2026$0,002999$0,003000$0,002880 $0,002910$32,65K—-2.97%
06.08.2026$0,003018$0,003116$0,002988 $0,002999$52,65K—-0.63%
05.08.2026$0,003059$0,003084$0,003000 $0,003018$49,03K—-1.34%
04.08.2026$0,003212$0,003218$0,003009 $0,003059$35,98K—-4.76%
03.08.2026$0,003202$0,003357$0,003182 $0,003215$67,05K—+0.41%
02.08.2026$0,003204$0,003243$0,003188 $0,003202$13,37K—-0.06%
01.08.2026$0,003137$0,003323$0,003130 $0,003204$22,90K—+2.14%
31.07.2026$0,003148$0,003399$0,003129 $0,003138$13,13K—-0.32%
30.07.2026$0,003179$0,003242$0,003100 $0,003155$29,26K—-0.75%
29.07.2026$0,003693$0,003693$0,003035 $0,003181$37,17K—-13.86%
28.07.2026$0,003816$0,003995$0,003631 $0,003694$39,05K—-3.20%
27.07.2026$0,003947$0,004030$0,003786 $0,003816$35,05K—-3.32%
26.07.2026$0,003798$0,004053$0,003750 $0,003947$31,19K—+3.92%
25.07.2026$0,003929$0,003962$0,003796 $0,003798$22,05K—-3.33%
24.07.2026$0,004000$0,004200$0,003913 $0,003950$37,54K—-1.25%
23.07.2026$0,004075$0,004149$0,003876 $0,003997$42,72K—-1.91%
22.07.2026$0,004096$0,004355$0,003928 $0,004073$36,35K—-0.56%
21.07.2026$0,004114$0,004114$0,004014 $0,004100$16,45K—-0.34%
20.07.2026$0,004164$0,004184$0,004089 $0,004115$54,85K—-1.18%
19.07.2026$0,004321$0,004588$0,003893 $0,004088$4,13K—-5.39%
18.07.2026$0,004583$0,004605$0,004063 $0,004186$6,54K—-8.66%
17.07.2026$0,003789$0,006739$0,003700 $0,004568$47,43K—+20.56%
16.07.2026$0,003158$0,003850$0,003122 $0,003793$32,67K—+20.11%
15.07.2026$0,003213$0,003380$0,003150 $0,003158$32,05K—-1.71%
14.07.2026$0,003019$0,003227$0,003018 $0,003209$31,79K—+6.29%
13.07.2026$0,003215$0,003262$0,003001 $0,003021$34,52K—-6.03%
12.07.2026$0,003289$0,003419$0,003200 $0,003215$33,86K—-2.25%
11.07.2026$0,003377$0,003500$0,003270 $0,003290$34,42K—-2.58%
10.07.2026$0,003407$0,003530$0,003365 $0,003376$38,96K—-0.91%
09.07.2026$0,003570$0,003659$0,003401 $0,003407$34,59K—-4.57%
08.07.2026$0,003654$0,003799$0,003531 $0,003570$22,58K—-2.30%
07.07.2026$0,003786$0,003791$0,003300 $0,003653$27,94K—-3.51%
06.07.2026$0,003771$0,003983$0,003660 $0,003787$36,64K—+0.42%
05.07.2026$0,003950$0,003950$0,003695 $0,003774$30,03K—-4.46%
04.07.2026$0,004271$0,004276$0,003783 $0,003942$42,90K—-7.70%
03.07.2026$0,004121$0,004300$0,004001 $0,004275$31,00K—+3.74%
02.07.2026$0,004243$0,004400$0,004056 $0,004130$51,21K—-2.66%
01.07.2026$0,003809$0,004355$0,003802 $0,004244$35,28K—+11.42%
30.06.2026$0,004080$0,004080$0,003762 $0,003809$39,87K—-6.64%
29.06.2026$0,004230$0,004642$0,004000 $0,004080$44,58K—-3.55%
28.06.2026$0,004545$0,004770$0,004100 $0,004235$50,11K—-6.82%
27.06.2026$0,004890$0,004890$0,004500 $0,004552$34,48K—-6.91%
26.06.2026$0,004883$0,005351$0,004500 $0,004890$34,52K—+0.14%
25.06.2026$0,005261$0,005261$0,004849 $0,004873$29,45K—-7.38%
24.06.2026$0,005002$0,005632$0,004959 $0,005264$73,62K—+5.24%
23.06.2026$0,005234$0,005900$0,005000 $0,005020$62,33K—-4.09%
22.06.2026$0,005232$0,006000$0,005022 $0,005261$12,27K—+0.55%
21.06.2026$0,004484$0,006536$0,004484 $0,005244$57,78K—+16.95%
20.06.2026$0,005517$0,005609$0,004466 $0,004484$41,92K—-18.72%
19.06.2026$0,005409$0,005980$0,005409 $0,005526$56,28K—+2.16%
18.06.2026$0,005687$0,005729$0,005356 $0,005408$61,11K—-4.91%
17.06.2026$0,005780$0,005803$0,005200 $0,005687$49,95K—-1.61%
16.06.2026$0,005991$0,006050$0,005000 $0,005801$36,54K—-3.17%
15.06.2026$0,005011$0,007508$0,004766 $0,006003$66,26K—+19.80%
14.06.2026$0,004404$0,005150$0,004000 $0,005006$43,72K—+13.67%
13.06.2026$0,007149$0,007168$0,004297 $0,004404$69,34K—-38.40%
12.06.2026$0,007794$0,008100$0,006039 $0,007145$86,12K—-8.33%
11.06.2026$0,007935$0,008472$0,007534 $0,007794$73,45K—-1.78%
10.06.2026$0,007538$0,008549$0,007484 $0,007932$31,35K—+5.23%
09.06.2026$0,007375$0,01032$0,007224 $0,007563$81,63K—+2.55%
08.06.2026$0,01243$0,01308$0,006577 $0,007000$104,59K—-43.66%
07.06.2026$0,01388$0,01423$0,01193 $0,01245$70,25K—-10.29%
06.06.2026$0,01416$0,01500$0,01360 $0,01388$50,66K—-1.94%
05.06.2026$0,01493$0,01578$0,01400 $0,01416$58,52K—-5.17%
04.06.2026$0,01459$0,01600$0,01365 $0,01494$88,40K—+2.41%
03.06.2026$0,01507$0,01600$0,01354 $0,01459$61,75K—-3.21%
02.06.2026$0,01534$0,01620$0,01431 $0,01508$87,25K—-1.71%
01.06.2026$0,01635$0,01656$0,01447 $0,01521$28,73K—-7.01%
31.05.2026$0,01527$0,01889$0,01490 $0,01635$71,87K—+7.13%
30.05.2026$0,01445$0,01609$0,01226 $0,01527$48,16K—+5.69%
29.05.2026$0,01591$0,01667$0,01317 $0,01447$42,62K—-9.08%
28.05.2026$0,01807$0,01823$0,01500 $0,01591$57,57K—-11.96%
27.05.2026$0,01869$0,02000$0,01700 $0,01802$130,96K—-3.61%
26.05.2026$0,01973$0,01976$0,01803 $0,01869$28,37K—-5.25%
25.05.2026$0,01871$0,02200$0,01871 $0,01966$128,80K—+5.04%
24.05.2026$0,01792$0,02100$0,01703 $0,01871$99,55K—+4.45%
23.05.2026$0,01653$0,02000$0,01624 $0,01800$125,41K—+8.89%
22.05.2026$0,01785$0,01837$0,01064 $0,01684$163,76K—-5.68%
21.05.2026$0,01956$0,02230$0,01770 $0,01790$104,36K—-8.50%
20.05.2026$0,02235$0,02400$0,01799 $0,01956$104,78K—-12.48%
19.05.2026$0,02245$0,02460$0,01883 $0,02239$111,22K—-0.27%
18.05.2026$0,02448$0,02453$0,02198 $0,02292$89,94K—-6.38%
17.05.2026$0,02450$0,02622$0,02400 $0,02449$55,70K—-0.05%
16.05.2026$0,02491$0,02650$0,02380 $0,02439$69,94K—-2.07%
15.05.2026$0,02524$0,02720$0,02426 $0,02491$95,86K—-1.30%
14.05.2026$0,02632$0,02650$0,02500 $0,02524$45,79K—-4.13%
13.05.2026$0,02568$0,02750$0,02500 $0,02629$98,54K—+2.38%
12.05.2026$0,02557$0,02780$0,02366 $0,02570$120,23K—+0.52%
11.05.2026$0,02496$0,02680$0,02460 $0,02557$60,48K—+2.46%
10.05.2026$0,02360$0,02850$0,02360 $0,02496$89,84K—+5.75%
09.05.2026$0,02269$0,02500$0,02242 $0,02369$86,46K—+4.40%
08.05.2026$0,02380$0,02400$0,02210 $0,02268$69,77K—-4.72%
07.05.2026$0,02351$0,02629$0,02222 $0,02381$83,75K—+1.24%
06.05.2026$0,02385$0,02475$0,02218 $0,02349$69,39K—-1.48%
05.05.2026$0,02215$0,02436$0,02210 $0,02385$115,16K—+7.67%
04.05.2026$0,02365$0,02436$0,02210 $0,02215$64,82K—-6.34%
03.05.2026$0,02465$0,02470$0,02304 $0,02364$77,00K—-4.08%
02.05.2026$0,02401$0,02758$0,02210 $0,02465$126,89K—+2.66%
01.05.2026$0,02689$0,02725$0,02401 $0,02403$48,32K—-10.64%
30.04.2026$0,02975$0,02999$0,02162 $0,02690$122,09K—-9.59%
29.04.2026$0,03349$0,03371$0,02800 $0,02976$126,30K—-11.12%
28.04.2026$0,03444$0,03476$0,03200 $0,03352$104,67K—-2.69%
27.04.2026$0,03425$0,03500$0,03300 $0,03448$105,04K—+0.67%
26.04.2026$0,03406$0,03950$0,03120 $0,03421$158,55K—+0.45%
25.04.2026$0,03517$0,03518$0,03316 $0,03407$98,28K—-3.12%
24.04.2026$0,03560$0,03600$0,03429 $0,03515$142,63K—-1.26%
23.04.2026$0,03500$0,03600$0,03412 $0,03559$84,08K—+1.68%
22.04.2026$0,03506$0,03700$0,03410 $0,03493$78,70K—-0.39%
21.04.2026$0,03643$0,03900$0,03468 $0,03515$87,48K—-3.52%
20.04.2026$0,03786$0,03871$0,03192 $0,03646$133,68K—-3.70%
19.04.2026$0,03928$0,04000$0,03645 $0,03785$90,12K—-3.63%
18.04.2026$0,04099$0,04233$0,03568 $0,03923$119,16K—-4.28%
17.04.2026$0,04449$0,04607$0,03650 $0,04093$145,94K—-8.01%
16.04.2026$0,04522$0,04821$0,04321 $0,04447$189,36K—-1.66%
15.04.2026$0,04661$0,04902$0,04312 $0,04527$133,25K—-2.86%
14.04.2026$0,04270$0,05000$0,04090 $0,04645$126,05K—+8.78%
13.04.2026$0,04874$0,04875$0,04054 $0,04265$171,90K—-12.49%
12.04.2026$0,05188$0,05191$0,04835 $0,04874$162,51K—-6.04%
11.04.2026$0,05130$0,05515$0,04855 $0,05185$324,33K—+1.07%
10.04.2026$0,03642$0,05802$0,03590 $0,05130$315,82K—+40.88%
09.04.2026$0,03697$0,03738$0,03510 $0,03626$111,36K—-1.90%
08.04.2026$0,03778$0,03782$0,03500 $0,03697$94,40K—-2.15%
07.04.2026$0,03796$0,04000$0,03068 $0,03778$194,48K—-0.48%
06.04.2026$0,04242$0,04243$0,03655 $0,03801$173,77K—-10.38%
05.04.2026$0,04636$0,04644$0,04231 $0,04240$130,92K—-8.54%
04.04.2026$0,04433$0,04894$0,04363 $0,04635$154,75K—+4.57%
03.04.2026$0,05004$0,05081$0,04307 $0,04424$136,10K—-11.60%
02.04.2026$0,05327$0,05440$0,04710 $0,05004$85,34K—-6.06%
01.04.2026$0,05460$0,05698$0,05100 $0,05309$100,72K—-2.78%
31.03.2026$0,05196$0,05960$0,05176 $0,05481$131,79K—+5.48%
30.03.2026$0,04526$0,05421$0,03650 $0,05210$240,27K—+15.10%
29.03.2026$0,05536$0,05575$0,04498 $0,04763$214,73K—-13.96%
28.03.2026$0,05605$0,05860$0,05410 $0,05529$147,53K—-1.36%
27.03.2026$0,05608$0,05699$0,05500 $0,05605$76,95K—-0.06%
26.03.2026$0,05602$0,06034$0,05339 $0,05600$139,89K—-0.04%
25.03.2026$0,05390$0,05888$0,05360 $0,05610$117,15K—+4.08%
24.03.2026$0,05730$0,05850$0,05000 $0,05390$153,60K—-5.93%
23.03.2026$0,06300$0,06337$0,05500 $0,05730$180,65K—-9.05%
22.03.2026$0,05530$0,06900$0,05530 $0,06301$224,18K—+13.95%
21.03.2026$0,04134$0,08200$0,03823 $0,05628$461,63K—+36.14%
20.03.2026$0,02197$0,04686$0,02197 $0,04134$336,49K—+88.18%
19.03.2026$0,01955$0,02200$0,01931 $0,02197$113,10K—+12.34%
18.03.2026$0,01948$0,02092$0,01865 $0,01955$114,59K—+0.32%
17.03.2026$0,01937$0,02100$0,01852 $0,01948$206,68K—+0.57%
16.03.2026$0,01658$0,02100$0,01591 $0,01954$140,83K—+17.88%
15.03.2026$0,01937$0,02200$0,01350 $0,01659$71,38K—-14.36%
14.03.2026$0,007642$0,02949$0,007200 $0,01929$238,17K—+152.36%
13.03.2026$0,004900$0,007700$0,004165 $0,007600$152,77K—+55.10%
12.03.2026$0,002725$0,008469$0,002686 $0,004850$75,71K—+77.98%
11.03.2026$0,002730$0,002771$0,002669 $0,002726$43,65K—-0.15%
10.03.2026$0,002712$0,002803$0,002709 $0,002729$42,96K—+0.63%
09.03.2026$0,002742$0,002821$0,002663 $0,002713$51,06K—-1.06%
08.03.2026$0,002782$0,002838$0,002600 $0,002731$43,79K—-1.83%
07.03.2026$0,002815$0,002861$0,002700 $0,002771$41,89K—-1.56%
06.03.2026$0,002794$0,002880$0,002751 $0,002815$47,52K—+0.75%
05.03.2026$0,002710$0,002953$0,002700 $0,002795$47,91K—+3.14%
04.03.2026$0,002736$0,002876$0,002600 $0,002712$51,18K—-0.88%
03.03.2026$0,002861$0,003012$0,002553 $0,002737$53,63K—-4.33%
02.03.2026$0,002776$0,003236$0,002670 $0,002860$97,76K—+3.03%
01.03.2026$0,002642$0,002823$0,002642 $0,002775$48,06K—+5.03%
28.02.2026$0,002792$0,002825$0,002600 $0,002642$51,12K—-5.37%
27.02.2026$0,002773$0,002795$0,002750 $0,002791$48,50K—+0.65%
26.02.2026$0,002971$0,002978$0,002633 $0,002773$65,79K—-6.66%
25.02.2026$0,002794$0,002985$0,002693 $0,002973$62,27K—+6.41%
24.02.2026$0,002885$0,003163$0,002630 $0,002795$71,72K—-3.12%
23.02.2026$0,002986$0,003100$0,002800 $0,002885$44,33K—-3.38%
22.02.2026$0,002682$0,003500$0,002680 $0,002987$37,90K—+11.37%
21.02.2026$0,002605$0,002727$0,002580 $0,002682$15,74K—+2.96%
20.02.2026$0,002829$0,002999$0,002450 $0,002605$74,89K—-7.92%
19.02.2026$0,002651$0,003050$0,002500 $0,002828$54,12K—+6.68%
18.02.2026$0,002963$0,003326$0,002337 $0,002650$78,55K—-10.56%
17.02.2026$0,003013$0,003275$0,002963 $0,002963$15,84K—-1.66%
16.02.2026$0,003446$0,003450$0,002983 $0,003012$49,53K—-12.59%
15.02.2026$0,003009$0,003668$0,003005 $0,003446$45,37K—+14.52%
14.02.2026$0,002973$0,003025$0,002964 $0,003009$28,74K—+1.21%
13.02.2026$0,002913$0,003100$0,002900 $0,002973$53,27K—+2.06%
12.02.2026$0,002699$0,003263$0,002268 $0,002901$59,44K—+7.48%
11.02.2026$0,003279$0,003368$0,002540 $0,002680$37,16K—-18.27%
10.02.2026$0,003203$0,003358$0,003062 $0,003279$58,28K—+2.37%
09.02.2026$0,003351$0,003367$0,003000 $0,003203$46,10K—-4.42%
08.02.2026$0,003404$0,003450$0,003341 $0,003362$45,77K—-1.23%
07.02.2026$0,003390$0,003459$0,003280 $0,003400$60,86K—+0.29%
06.02.2026$0,003328$0,003460$0,003221 $0,003387$57,45K—+1.77%
05.02.2026$0,003548$0,003750$0,003000 $0,003240$54,32K—-8.68%
04.02.2026$0,003623$0,003772$0,003403 $0,003546$63,43K—-2.13%
03.02.2026$0,003643$0,003643$0,003520 $0,003623$46,10K—-0.55%
02.02.2026$0,003370$0,003786$0,003359 $0,003633$42,10K—+7.80%
01.02.2026$0,003536$0,004061$0,002966 $0,003361$59,67K—-4.95%
31.01.2026$0,004269$0,004374$0,003493 $0,003526$43,28K—-17.40%
30.01.2026$0,003356$0,004490$0,003326 $0,004267$63,76K—+27.15%
29.01.2026$0,004489$0,004491$0,003099 $0,003372$64,58K—-24.88%
28.01.2026$0,004513$0,004513$0,004457 $0,004489$69,90K—-0.53%
27.01.2026$0,004470$0,004568$0,004143 $0,004513$59,41K—+0.96%
26.01.2026$0,004478$0,004489$0,004378 $0,004470$50,08K—-0.18%
25.01.2026$0,004388$0,004580$0,004363 $0,004478$66,14K—+2.05%
24.01.2026$0,004570$0,004582$0,004370 $0,004388$54,14K—-3.98%
23.01.2026$0,004557$0,004652$0,004463 $0,004570$64,78K—+0.29%
22.01.2026$0,004641$0,004652$0,004399 $0,004556$57,35K—-1.83%
21.01.2026$0,004147$0,004993$0,004120 $0,004641$59,11K—+11.91%
20.01.2026$0,004051$0,004293$0,003962 $0,004148$71,14K—+2.39%
19.01.2026$0,004728$0,005000$0,003800 $0,004222$73,63K—-10.70%
18.01.2026$0,004172$0,005300$0,004065 $0,004728$52,26K—+13.33%
17.01.2026$0,003988$0,004581$0,003974 $0,004174$36,21K—+4.66%
16.01.2026$0,005046$0,006380$0,003500 $0,003983$323,95K—-21.07%
15.01.2026$0,005301$0,005304$0,005000 $0,005047$61,01K—-4.79%
14.01.2026$0,005720$0,005742$0,005090 $0,005301$56,64K—-7.33%
13.01.2026$0,005914$0,005916$0,005720 $0,005721$59,27K—-3.26%
12.01.2026$0,006031$0,006032$0,005892 $0,005915$72,18K—-1.92%
11.01.2026$0,006049$0,006049$0,005882 $0,006028$55,97K—-0.35%
10.01.2026$0,006152$0,006154$0,006021 $0,006049$70,55K—-1.67%
09.01.2026$0,005724$0,006200$0,005601 $0,006152$76,45K—+7.48%
08.01.2026$0,006318$0,006320$0,005608 $0,005717$69,39K—-9.51%
07.01.2026$0,006304$0,006351$0,006300 $0,006319$96,60K—+0.24%
06.01.2026$0,006366$0,006455$0,006200 $0,006304$68,51K—-0.97%
05.01.2026$0,006669$0,006670$0,006312 $0,006366$86,26K—-4.54%
04.01.2026$0,006859$0,006860$0,006360 $0,006670$82,78K—-2.76%
03.01.2026$0,006824$0,006895$0,006823 $0,006860$12,19K—+0.53%
02.01.2026$0,006891$0,006896$0,006731 $0,006824$57,04K—-0.97%
01.01.2026$0,006899$0,006900$0,006455 $0,006888$74,53K—-0.16%
31.12.2025$0,007527$0,007528$0,006720 $0,006900$88,18K—-8.33%
30.12.2025$0,007114$0,008246$0,006760 $0,007527$68,78K—+5.81%
29.12.2025$0,006857$0,007200$0,006349 $0,007114$104,53K—+3.75%
28.12.2025$0,006700$0,007200$0,006700 $0,006716$26,55K—+0.24%
27.12.2025$0,006001$0,007299$0,005973 $0,006701$79,70K—+11.66%
26.12.2025$0,006397$0,006398$0,005960 $0,006001$50,75K—-6.19%
25.12.2025$0,006003$0,006399$0,005597 $0,006397$88,50K—+6.56%
24.12.2025$0,005996$0,006321$0,005820 $0,006004$79,49K—+0.13%
23.12.2025$0,006307$0,006318$0,005500 $0,005996$61,86K—-4.93%
22.12.2025$0,005993$0,006517$0,005430 $0,006213$88,73K—+3.67%
21.12.2025$0,005830$0,006000$0,005505 $0,005993$74,49K—+2.80%
20.12.2025$0,005739$0,006320$0,004780 $0,005830$46,07K—+1.59%
19.12.2025$0,007764$0,007770$0,004500 $0,005649$290,65K—-27.24%
18.12.2025$0,007790$0,007920$0,007520 $0,007762$85,53K—-0.36%
17.12.2025$0,007917$0,007920$0,007790 $0,007791$54,05K—-1.59%
16.12.2025$0,007928$0,007930$0,007741 $0,007912$101,84K—-0.20%
15.12.2025$0,007938$0,007940$0,007910 $0,007929$82,52K—-0.11%
14.12.2025$0,008049$0,008050$0,007524 $0,007939$60,22K—-1.37%
13.12.2025$0,008106$0,008111$0,007547 $0,008049$58,67K—-0.70%
12.12.2025$0,008201$0,008216$0,007792 $0,008106$100,31K—-1.16%
11.12.2025$0,007897$0,008450$0,007895 $0,008201$90,65K—+3.85%
10.12.2025$0,008120$0,008120$0,005100 $0,007898$199,67K—-2.73%
09.12.2025$0,006870$0,008240$0,006864 $0,008120$79,94K—+18.20%
08.12.2025$0,006070$0,006950$0,005997 $0,006870$67,04K—+13.18%
07.12.2025$0,005288$0,006250$0,005000 $0,006069$101,16K—+14.77%
06.12.2025$0,005028$0,005399$0,005010 $0,005289$48,43K—+5.19%
05.12.2025$0,005459$0,005488$0,004500 $0,005024$153,22K—-7.97%
04.12.2025$0,005486$0,005490$0,005214 $0,005457$84,21K—-0.53%
03.12.2025$0,005484$0,005490$0,005470 $0,005486$48,76K—+0.04%
02.12.2025$0,005538$0,005550$0,005470 $0,005484$71,13K—-0.98%
01.12.2025$0,005499$0,005550$0,005201 $0,005538$62,36K—+0.71%
30.11.2025$0,005365$0,005537$0,005270 $0,005499$82,13K—+2.50%
29.11.2025$0,005380$0,005400$0,005090 $0,005365$51,38K—-0.28%
28.11.2025$0,005020$0,005445$0,003315 $0,005380$285,26K—+7.17%
27.11.2025$0,005018$0,005024$0,004898 $0,005019$80,15K—+0.02%
26.11.2025$0,004974$0,005030$0,004916 $0,005019$72,91K—+0.90%
25.11.2025$0,005098$0,005098$0,004881 $0,004975$48,51K—-2.41%
24.11.2025$0,004678$0,005199$0,004451 $0,005098$74,19K—+8.98%
23.11.2025$0,003263$0,005000$0,003260 $0,004678$81,61K—+43.37%
22.11.2025$0,003168$0,004200$0,002610 $0,003265$78,00K—+3.06%
21.11.2025$0,003441$0,003491$0,003102 $0,003170$62,39K—-7.88%
20.11.2025$0,003966$0,003966$0,003410 $0,003442$55,66K—-13.21%
19.11.2025$0,003912$0,005000$0,003902 $0,003967$59,73K—+1.41%
18.11.2025$0,004006$0,004224$0,003900 $0,003912$73,82K—-2.35%
17.11.2025$0,004419$0,004450$0,003940 $0,004005$69,90K—-9.37%
16.11.2025$0,005026$0,005173$0,004310 $0,004420$39,41K—-12.06%
15.11.2025$0,005851$0,006640$0,004500 $0,005031$154,30K—-14.01%
14.11.2025$0,005609$0,005920$0,004721 $0,005845$100,99K—+4.21%
13.11.2025$0,004757$0,005620$0,004140 $0,005614$130,10K—+18.02%
12.11.2025$0,003853$0,004759$0,003506 $0,004754$160,50K—+23.38%
11.11.2025$0,003157$0,004990$0,003010 $0,003852$130,62K—+22.01%
10.11.2025$0,002952$0,003810$0,002892 $0,003163$52,40K—+7.15%
09.11.2025$0,003239$0,003240$0,002880 $0,002895$50,78K—-10.62%
08.11.2025$0,003775$0,003849$0,003150 $0,003239$53,21K—-14.20%
07.11.2025$0,003537$0,004300$0,003069 $0,003770$67,41K—+6.59%
06.11.2025$0,005141$0,005147$0,003000 $0,003545$43,14K—-31.04%
05.11.2025$0,004950$0,005293$0,003200 $0,005147$42,25K—+3.98%

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

Wszystkie sekcje