CoinXview PortfelApp
PL
Coin: 1262Giełdy: 22Kapitalizacja: $2,68T +0,56%Wol. 24h: $25,09BDominacja: BTC 58,4% ETH 10,5%Gas ETH: 0,06 gweiStrach i chciwość: 58/100

Historia cen Dino Tycoon (TYCOON)

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

Miesięczne stopy zwrotu TYCOON

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026+85%-17%-80%-35%-47%-58%+13%+56%+49%+9,6%-2,2%—-88%
2025——————————-9,2%-83%-84%

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
03.11.2026$0,0008044$0,0008044$0,0007973 $0,0007973$12,04K$797,30K-0.88%
02.11.2026$0,0008087$0,0008168$0,0008044 $0,0008044$12,03K$804,40K-0.53%
01.11.2026$0,0008150$0,0008270$0,0008110 $0,0008147$10,41K$814,70K-0.04%
31.10.2026$0,0008587$0,0008819$0,0007976 $0,0008162$12,91K$816,20K-4.95%
30.10.2026$0,0008851$0,0009170$0,0008540 $0,0008590$11,98K$859,00K-2.95%
29.10.2026$0,0008834$0,0009170$0,0008770 $0,0008784$17,80K$878,40K-0.57%
28.10.2026$0,0008923$0,0008923$0,0008923 $0,0008923$139,13$892,30K+0.00%
27.10.2026$0,0008977$0,0009249$0,0008833 $0,0008924$10,68K$892,40K-0.59%
26.10.2026$0,0008981$0,0009387$0,0008893 $0,0008977$13,63K$897,70K-0.04%
25.10.2026$0,0008984$0,0009190$0,0008965 $0,0008981$11,30K$898,10K-0.03%
24.10.2026$0,0009176$0,0009186$0,0008938 $0,0008966$23,73K$896,60K-2.29%
23.10.2026$0,0009208$0,0009208$0,0009196 $0,0009196$11,03K$919,60K-0.13%
22.10.2026$0,0009283$0,0009283$0,0009245 $0,0009245$13,23K$924,50K-0.41%
21.10.2026$0,0009245$0,0009500$0,0009245 $0,0009307$14,45K$930,70K+0.67%
20.10.2026$0,0009245$0,0009500$0,0009245 $0,0009245$1,24K$924,50K+0.00%
19.10.2026$0,0009187$0,0009321$0,0009187 $0,0009245$24,78K$924,50K+0.63%
18.10.2026$0,0009900$0,0009951$0,0009187 $0,0009259$805,88$925,90K-6.47%
17.10.2026$0,001021$0,001021$0,0009828 $0,0009900$24,91K$990,00K-3.04%
16.10.2026$0,0009880$0,0009910$0,0009880 $0,0009910$268,71$991,00K+0.30%
15.10.2026$0,0009885$0,001001$0,0009880 $0,0009880$20,25K$988,00K-0.05%
14.10.2026$0,0009880$0,0009910$0,0009880 $0,0009880$446,15$988,00K+0.00%
13.10.2026$0,0009552$0,001053$0,0009550 $0,0009880$26,27K$988,00K+3.43%
12.10.2026$0,0009526$0,0009600$0,0009500 $0,0009551$62,58$955,10K+0.26%
11.10.2026$0,0009500$0,0009602$0,0009500 $0,0009501$11,63K$950,10K+0.01%
10.10.2026$0,0009521$0,0009591$0,0009239 $0,0009500$11,30K$950,00K-0.22%
09.10.2026$0,0009485$0,0009803$0,0008902 $0,0009500$13,38K$950,00K+0.16%
08.10.2026$0,0009500$0,0009712$0,0009480 $0,0009559$26,92K$955,90K+0.62%
07.10.2026$0,0009499$0,0009500$0,0009480 $0,0009500$1,28K—+0.01%
06.10.2026$0,0009480$0,001011$0,0009102 $0,0009480$16,22K—+0.00%
05.10.2026$0,0008882$0,001200$0,0008713 $0,0009480$32,39K—+6.73%
04.10.2026$0,0008500$0,0009582$0,0008100 $0,0008882$23,48K—+4.49%
03.10.2026$0,0008108$0,0009586$0,0007950 $0,0008500$16,89K—+4.83%
02.10.2026$0,0007645$0,0008366$0,0007623 $0,0008089$15,39K—+5.81%
01.10.2026$0,0007448$0,0008738$0,0007318 $0,0007629$27,85K—+2.43%
30.09.2026$0,0007141$0,001129$0,0006690 $0,0007620$9,97K—+6.71%
29.09.2026$0,0006959$0,001200$0,0006873 $0,0007141$19,42K—+2.62%
28.09.2026$0,0006960$0,0006999$0,0006950 $0,0006950$10,55K—-0.14%
27.09.2026$0,0006951$0,0006951$0,0006950 $0,0006950$12,36K—-0.01%
26.09.2026$0,0006951$0,0007000$0,0006651 $0,0006951$13,28K—+0.00%
25.09.2026$0,0006968$0,0008520$0,0005000 $0,0006951$16,53K—-0.24%
24.09.2026$0,0006927$0,0009443$0,0006029 $0,0007000$17,99K—+1.05%
23.09.2026$0,0007002$0,0007025$0,0006920 $0,0006962$22,55K—-0.57%
22.09.2026$0,0006872$0,0007025$0,0006872 $0,0007025$1,10K—+2.23%
21.09.2026$0,0006578$0,0006608$0,0006441 $0,0006608$14,43K—+0.46%
20.09.2026$0,0007714$0,0007780$0,0005075 $0,0006578$13,21K—-14.73%
19.09.2026$0,0008413$0,0008413$0,0007539 $0,0007777$26,23K—-7.56%
18.09.2026$0,0007785$0,0008711$0,0007514 $0,0008711$20,52K—+11.89%
17.09.2026$0,0007668$0,001220$0,0007202 $0,0007840$20,36K—+2.24%
16.09.2026$0,0006976$0,0008514$0,0006969 $0,0007650$19,21K—+9.66%
15.09.2026$0,0008859$0,001201$0,0005750 $0,0006968$11,34K—-21.35%
14.09.2026$0,0007545$0,001029$0,0006940 $0,0008709$19,89K—+15.43%
13.09.2026$0,0004408$0,003000$0,0004408 $0,0007545$8,62K—+71.17%
12.09.2026$0,0004392$0,0004463$0,0004392 $0,0004408$9,25K—+0.36%
11.09.2026$0,0004421$0,0004464$0,0004391 $0,0004392$20,00K—-0.66%
10.09.2026$0,0004408$0,0004700$0,0004392 $0,0004514$1,16K—+2.40%
09.09.2026$0,0005813$0,0005890$0,0003935 $0,0004392$16,38K—-24.45%
08.09.2026$0,0005802$0,0005802$0,0005770 $0,0005800$18,55K—-0.03%
07.09.2026$0,0005813$0,0005868$0,0005800 $0,0005800$10,71K—-0.22%
06.09.2026$0,0005813$0,0005888$0,0005770 $0,0005800$13,57K—-0.22%
05.09.2026$0,0005801$0,0006200$0,0005790 $0,0005813$13,50K—+0.21%
04.09.2026$0,0005399$0,0009170$0,0005342 $0,0005790$19,46K—+7.24%
03.09.2026$0,0005213$0,0007000$0,0005199 $0,0005379$16,17K—+3.18%
02.09.2026$0,0005199$0,0005239$0,0005176 $0,0005213$10,04K—+0.27%
01.09.2026$0,0005125$0,0005365$0,0004796 $0,0005199$9,61K—+1.44%
31.08.2026$0,0003493$0,001161$0,0003493 $0,0004850$28,94K—+38.85%
30.08.2026$0,0003420$0,0003698$0,0003420 $0,0003485$12,19K—+1.90%
29.08.2026$0,0004171$0,0005999$0,0002707 $0,0003420$18,88K—-18.01%
28.08.2026$0,0004124$0,0004200$0,0004124 $0,0004148$7,62K—+0.58%
27.08.2026$0,0004133$0,0004133$0,0004132 $0,0004132$11,76K—-0.02%
26.08.2026$0,0004174$0,0004200$0,0004123 $0,0004123$12,68K—-1.22%
25.08.2026$0,0004235$0,0004244$0,0004164 $0,0004164$11,06K—-1.68%
24.08.2026$0,0004246$0,0004246$0,0004234 $0,0004235$10,44K—-0.26%
23.08.2026$0,0004454$0,0004504$0,0004215 $0,0004246$11,63K—-4.67%
22.08.2026$0,0003382$0,0004454$0,0003382 $0,0004416$11,99K—+30.57%
21.08.2026$0,0003423$0,0003623$0,0003357 $0,0003382$12,47K—-1.20%
20.08.2026$0,0003348$0,0003629$0,0003348 $0,0003415$15,75K—+2.00%
19.08.2026$0,0003170$0,0003338$0,0003151 $0,0003322$10,93K—+4.79%
18.08.2026$0,0003166$0,0003182$0,0003133 $0,0003182$12,88K—+0.51%
17.08.2026$0,0003140$0,0003180$0,0003122 $0,0003166$11,80K—+0.83%
16.08.2026$0,0003109$0,0003219$0,0003102 $0,0003185$11,08K—+2.44%
15.08.2026$0,0003155$0,0003155$0,0003120 $0,0003120$12,91K—-1.11%
14.08.2026$0,0003195$0,0003195$0,0003149 $0,0003159$13,94K—-1.13%
13.08.2026$0,0003218$0,0003218$0,0003150 $0,0003195$10,75K—-0.71%
12.08.2026$0,0003418$0,0003505$0,0002748 $0,0003218$15,55K—-5.85%
11.08.2026$0,0003497$0,0003505$0,0003149 $0,0003497$10,79K—+0.00%
10.08.2026$0,0003485$0,0003505$0,0003471 $0,0003489$12,85K—+0.11%
09.08.2026$0,0003531$0,0003531$0,0003485 $0,0003485$12,65K—-1.30%
08.08.2026$0,0003606$0,0003850$0,0003406 $0,0003422$18,74K—-5.10%
07.08.2026$0,0003521$0,0003628$0,0003504 $0,0003606$11,69K—+2.41%
06.08.2026$0,0003511$0,0003960$0,0003505 $0,0003505$13,26K—-0.17%
05.08.2026$0,0003968$0,0004203$0,0003418 $0,0003613$13,04K—-8.95%
04.08.2026$0,0003711$0,0004927$0,0003429 $0,0003844$18,48K—+3.58%
03.08.2026$0,0003187$0,0003742$0,0002972 $0,0003711$14,60K—+16.44%
02.08.2026$0,0002728$0,0003742$0,0002722 $0,0003187$11,44K—+16.83%
01.08.2026$0,0003112$0,0003158$0,0002631 $0,0002728$6,43K—-12.34%
31.07.2026$0,0003049$0,0003523$0,0002401 $0,0003124$13,47K—+2.46%
30.07.2026$0,0003521$0,0003535$0,0002771 $0,0003130$1,76K—-11.10%
29.07.2026$0,0003907$0,0004409$0,0003276 $0,0003534$14,91K—-9.55%
28.07.2026$0,0003844$0,0004380$0,0003793 $0,0003916$12,97K—+1.87%
27.07.2026$0,0004271$0,0004271$0,0003843 $0,0003874$9,45K—-9.30%
26.07.2026$0,0004659$0,0004694$0,0003885 $0,0004242$13,58K—-8.95%
25.07.2026$0,0004035$0,0004870$0,0004032 $0,0004659$11,64K—+15.46%
24.07.2026$0,0004682$0,0005082$0,0003562 $0,0004031$17,36K—-13.90%
23.07.2026$0,0004664$0,0005136$0,0004663 $0,0004682$12,12K—+0.39%
22.07.2026$0,0004455$0,0004900$0,0004400 $0,0004664$6,93K—+4.69%
21.07.2026$0,0004220$0,0004898$0,0004168 $0,0004375$9,25K—+3.67%
20.07.2026$0,0004387$0,0005112$0,0004017 $0,0004176$22,10K—-4.81%
19.07.2026$0,0004719$0,0004720$0,0004378 $0,0004381$13,85K—-7.16%
18.07.2026$0,0004714$0,0004720$0,0004714 $0,0004720$10,68K—+0.13%
17.07.2026$0,0004657$0,0004883$0,0004277 $0,0004712$10,32K—+1.18%
16.07.2026$0,0005410$0,0006231$0,0004700 $0,0004700$5,21K—-13.12%
15.07.2026$0,0006374$0,0007070$0,0005294 $0,0005409$11,92K—-15.14%
14.07.2026$0,0005946$0,0007385$0,0005300 $0,0006511$11,30K—+9.50%
13.07.2026$0,0007025$0,0008418$0,0004999 $0,0005946$21,69K—-15.36%
12.07.2026$0,0008805$0,001361$0,0005855 $0,0007025$36,19K—-20.22%
11.07.2026$0,0005574$0,001189$0,0005362 $0,0008826$34,24K—+58.34%
10.07.2026$0,0005300$0,0007384$0,0004583 $0,0005574$28,26K—+5.17%
09.07.2026$0,0004450$0,0007387$0,0004364 $0,0005337$21,40K—+19.93%
08.07.2026$0,0005988$0,0005988$0,0004328 $0,0004449$12,23K—-25.70%
07.07.2026$0,0006699$0,0007538$0,0005947 $0,0005947$13,82K—-11.23%
06.07.2026$0,0005698$0,0006900$0,0005549 $0,0006699$13,42K—+17.57%
05.07.2026$0,0006388$0,0007710$0,0005526 $0,0005693$8,55K—-10.88%
04.07.2026$0,0008805$0,0009684$0,0004044 $0,0006388$11,01K—-27.45%
03.07.2026$0,0002726$0,001711$0,0002492 $0,0008805$34,35K—+223.00%
02.07.2026$0,0002778$0,0002919$0,0002762 $0,0002785$11,70K—+0.25%
01.07.2026$0,0002768$0,0002812$0,0002762 $0,0002778$10,06K—+0.36%
30.06.2026$0,0002645$0,0003400$0,0002645 $0,0002768$12,94K—+4.65%
29.06.2026$0,0003098$0,0003403$0,0002500 $0,0002644$10,18K—-14.65%
28.06.2026$0,0003184$0,0003206$0,0002987 $0,0003096$9,40K—-2.76%
27.06.2026$0,0002756$0,0003600$0,0002540 $0,0003185$10,14K—+15.57%
26.06.2026$0,0003358$0,0003699$0,0002340 $0,0002757$13,07K—-17.90%
25.06.2026$0,0003354$0,0003690$0,0003301 $0,0003357$9,17K—+0.09%
24.06.2026$0,0003445$0,0003745$0,0003338 $0,0003354$9,48K—-2.64%
23.06.2026$0,0003467$0,0003799$0,0003368 $0,0003444$9,06K—-0.66%
22.06.2026$0,0003514$0,0004000$0,0003406 $0,0003526$5,74K—+0.34%
21.06.2026$0,0003630$0,0003950$0,0003354 $0,0003514$3,45K—-3.20%
20.06.2026$0,0003762$0,0004399$0,0003414 $0,0003638$6,32K—-3.30%
19.06.2026$0,0003882$0,0003913$0,0003749 $0,0003762$5,82K—-3.09%
18.06.2026$0,0003897$0,0004150$0,0003680 $0,0003887$2,93K—-0.26%
17.06.2026$0,0003763$0,0004344$0,0003339 $0,0003897$10,80K—+3.56%
16.06.2026$0,0003818$0,0004100$0,0003350 $0,0003800$5,36K—-0.47%
15.06.2026$0,0004015$0,0005657$0,0003745 $0,0003818$105,85K—-4.91%
14.06.2026$0,0003639$0,0004191$0,0003617 $0,0004015$2,41K—+10.33%
13.06.2026$0,0004019$0,0004410$0,0003493 $0,0003734$5,43K—-7.09%
12.06.2026$0,0004450$0,0004610$0,0003572 $0,0004019$10,10K—-9.69%
11.06.2026$0,0004127$0,0005396$0,0004045 $0,0004450$6,94K—+7.83%
10.06.2026$0,0003774$0,0004200$0,0003387 $0,0004127$6,51K—+9.35%
09.06.2026$0,0003826$0,0003968$0,0003826 $0,0003844$727,49—+0.47%
08.06.2026$0,0004297$0,0004350$0,0003337 $0,0003824$10,40K—-11.01%
07.06.2026$0,0004000$0,0004343$0,0003951 $0,0004341$5,62K—+8.52%
06.06.2026$0,0004382$0,0004898$0,0003899 $0,0003900$12,42K—-11.00%
05.06.2026$0,0005535$0,0005678$0,0004120 $0,0004201$20,99K—-24.10%
04.06.2026$0,0005494$0,0006500$0,0005131 $0,0005472$51,68K—-0.40%
03.06.2026$0,0005185$0,0007895$0,0004846 $0,0005336$234,03K—+2.91%
02.06.2026$0,0005550$0,0005805$0,0004600 $0,0005184$14,62K—-6.59%
01.06.2026$0,0006552$0,0007681$0,0004900 $0,0005549$23,93K—-15.31%
31.05.2026$0,0006357$0,0008550$0,0005652 $0,0006551$22,28K—+3.05%
30.05.2026$0,0007148$0,0007300$0,0005500 $0,0006357$15,38K—-11.07%
29.05.2026$0,001525$0,001528$0,0005946 $0,0007148$24,46K—-53.13%
28.05.2026$0,001584$0,001591$0,001524 $0,001525$18,51K—-3.74%
27.05.2026$0,001499$0,002150$0,001480 $0,001584$19,42K—+5.70%
26.05.2026$0,001541$0,001747$0,001496 $0,001499$23,60K—-2.76%
25.05.2026$0,001720$0,001813$0,001508 $0,001541$15,24K—-10.37%
24.05.2026$0,001943$0,002174$0,001630 $0,001738$28,43K—-10.55%
23.05.2026$0,001956$0,002262$0,001892 $0,001943$29,45K—-0.69%
22.05.2026$0,001948$0,002678$0,001858 $0,001956$36,19K—+0.44%
21.05.2026$0,002113$0,002255$0,001846 $0,001948$29,03K—-7.83%
20.05.2026$0,002299$0,002340$0,002104 $0,002112$23,52K—-8.13%
19.05.2026$0,002484$0,002900$0,002299 $0,002299$26,70K—-7.43%
18.05.2026$0,002139$0,002838$0,001963 $0,002487$37,25K—+16.29%
17.05.2026$0,002364$0,002910$0,001995 $0,002139$34,02K—-9.51%
16.05.2026$0,001705$0,004340$0,001630 $0,002400$41,66K—+40.80%
15.05.2026$0,002245$0,002245$0,001110 $0,001689$6,44K—-24.74%
14.05.2026$0,002492$0,003103$0,001870 $0,002245$10,25K—-9.91%
13.05.2026$0,002839$0,002950$0,001784 $0,002492$15,76K—-12.22%
12.05.2026$0,003550$0,003550$0,002500 $0,002839$13,65K—-20.03%
11.05.2026$0,003998$0,004055$0,002746 $0,003542$18,52K—-11.41%
10.05.2026$0,006990$0,008208$0,002710 $0,003998$58,13K—-42.80%
09.05.2026$0,001002$0,01107$0,001002 $0,006700$37,42K—+568.78%
08.05.2026$0,0009908$0,001005$0,0009869 $0,001002$657,40—+1.11%
07.05.2026$0,0009911$0,0009911$0,0009889 $0,0009909$203,82—-0.02%
06.05.2026$0,0009871$0,0009932$0,0009870 $0,0009911$466,52—+0.41%
05.05.2026$0,0009630$0,001008$0,0009070 $0,0009871$2,54K—+2.50%
04.05.2026$0,001055$0,001055$0,0009070 $0,0009630$1,24K—-8.72%
03.05.2026$0,001063$0,001495$0,0009070 $0,001056$6,12K—-0.66%
02.05.2026$0,001208$0,001264$0,001056 $0,001056$5,92K—-12.58%
01.05.2026$0,001247$0,001500$0,001190 $0,001208$9,48K—-3.13%
30.04.2026$0,001201$0,003261$0,0009250 $0,001247$33,20K—+3.83%
29.04.2026$0,001927$0,002067$0,0006210 $0,001201$24,33K—-37.68%
28.04.2026$0,001971$0,001975$0,001927 $0,001927$4,03K—-2.23%
27.04.2026$0,002268$0,002780$0,001961 $0,001971$4,34K—-13.10%
26.04.2026$0,001879$0,003682$0,001839 $0,002287$15,91K—+21.71%
25.04.2026$0,001845$0,001883$0,001845 $0,001879$1,12K—+1.84%
24.04.2026$0,001827$0,001859$0,001827 $0,001845$964,78—+0.99%
23.04.2026$0,001826$0,001831$0,001826 $0,001827$405,17—+0.05%
22.04.2026$0,001920$0,001920$0,001826 $0,001826$348,91—-4.90%
21.04.2026$0,001898$0,001942$0,001880 $0,001921$1,04K—+1.21%
20.04.2026$0,001934$0,001935$0,001881 $0,001898$1,45K—-1.86%
19.04.2026$0,001903$0,001934$0,001903 $0,001934$637,95—+1.63%
18.04.2026$0,002015$0,002015$0,001871 $0,001903$1,53K—-5.56%
17.04.2026$0,002049$0,002049$0,001996 $0,002015$837,47—-1.66%
16.04.2026$0,002052$0,002052$0,002048 $0,002049$648,77—-0.15%
15.04.2026$0,002071$0,002071$0,002052 $0,002052$1,36K—-0.92%
14.04.2026$0,002004$0,002091$0,002002 $0,002071$1,95K—+3.34%
13.04.2026$0,002016$0,002048$0,001989 $0,002002$3,44K—-0.69%
12.04.2026$0,002017$0,002049$0,002016 $0,002016$1,74K—-0.05%
11.04.2026$0,001936$0,002920$0,001875 $0,002017$16,12K—+4.18%
10.04.2026$0,001947$0,001961$0,001928 $0,001936$10,17K—-0.56%
09.04.2026$0,001947$0,001949$0,001943 $0,001948$10,21K—+0.05%
08.04.2026$0,001953$0,001954$0,001937 $0,001946$10,21K—-0.36%
07.04.2026$0,001929$0,001963$0,001929 $0,001953$10,80K—+1.24%
06.04.2026$0,001968$0,001968$0,001902 $0,001929$11,34K—-1.98%
05.04.2026$0,001961$0,001969$0,001960 $0,001968$10,69K—+0.36%
04.04.2026$0,001940$0,001962$0,001939 $0,001960$10,86K—+1.03%
03.04.2026$0,001940$0,001944$0,001939 $0,001941$9,76K—+0.05%
02.04.2026$0,001935$0,001940$0,001918 $0,001939$11,41K—+0.21%
01.04.2026$0,001933$0,001939$0,001924 $0,001934$11,08K—+0.05%
31.03.2026$0,001931$0,001934$0,001927 $0,001933$10,18K—+0.10%
30.03.2026$0,001935$0,001941$0,001927 $0,001931$10,74K—-0.21%
29.03.2026$0,002010$0,002014$0,001928 $0,001934$13,37K—-3.78%
28.03.2026$0,001941$0,003167$0,001900 $0,002010$15,68K—+3.55%
27.03.2026$0,001978$0,002069$0,001910 $0,001941$12,55K—-1.87%
26.03.2026$0,002013$0,002013$0,001967 $0,001977$10,21K—-1.79%
25.03.2026$0,002016$0,002273$0,001919 $0,002013$8,00K—-0.15%
24.03.2026$0,002003$0,002045$0,001999 $0,002016$2,13K—+0.65%
23.03.2026$0,002092$0,002110$0,001955 $0,002003$5,60K—-4.25%
22.03.2026$0,002110$0,002110$0,002092 $0,002092$275,78—-0.85%
21.03.2026$0,002110$0,002168$0,002109 $0,002110$5,62K—+0.00%
20.03.2026$0,002051$0,002177$0,001956 $0,002110$5,76K—+2.88%
19.03.2026$0,002361$0,002374$0,002042 $0,002063$3,83K—-12.62%
18.03.2026$0,002361$0,002474$0,002334 $0,002361$9,22K—+0.00%
17.03.2026$0,002206$0,004300$0,002162 $0,002362$164,60K—+7.07%
16.03.2026$0,002974$0,002975$0,002174 $0,002205$138,38K—-25.86%
15.03.2026$0,003037$0,003064$0,002286 $0,002974$10,34K—-2.07%
14.03.2026$0,003224$0,003228$0,003025 $0,003049$2,27K—-5.43%
13.03.2026$0,003381$0,003382$0,003221 $0,003224$6,31K—-4.64%
12.03.2026$0,003339$0,003419$0,003337 $0,003381$2,96K—+1.26%
11.03.2026$0,003377$0,003398$0,003333 $0,003339$2,97K—-1.13%
10.03.2026$0,003353$0,003462$0,003283 $0,003377$7,74K—+0.72%
09.03.2026$0,003466$0,003514$0,003301 $0,003353$11,69K—-3.26%
08.03.2026$0,003369$0,003497$0,003266 $0,003465$17,17K—+2.85%
07.03.2026$0,003232$0,003617$0,002824 $0,003369$44,44K—+4.24%
06.03.2026$0,003786$0,003938$0,002710 $0,003232$30,02K—-14.63%
05.03.2026$0,004324$0,004657$0,003204 $0,003786$211,41K—-12.44%
04.03.2026$0,007950$0,007998$0,004162 $0,004322$399,11K—-45.64%
03.03.2026$0,008084$0,008097$0,007944 $0,007950$259,00K—-1.66%
02.03.2026$0,008451$0,008523$0,008024 $0,008084$138,35K—-4.34%
01.03.2026$0,009640$0,009811$0,008343 $0,008451$386,66K—-12.33%
28.02.2026$0,01029$0,01032$0,009563 $0,009638$305,82K—-6.32%
27.02.2026$0,01126$0,01152$0,01022 $0,01029$271,79K—-8.66%
26.02.2026$0,01067$0,01242$0,01041 $0,01128$197,04K—+5.78%
25.02.2026$0,01041$0,01104$0,01030 $0,01054$51,38K—+1.18%
24.02.2026$0,01095$0,01104$0,01040 $0,01060$10,05K—-3.16%
23.02.2026$0,01083$0,01104$0,01071 $0,01084$9,54K—+0.16%
22.02.2026$0,01080$0,01104$0,01055 $0,01088$8,94K—+0.76%
21.02.2026$0,01090$0,01115$0,01000 $0,01055$11,28K—-3.21%
20.02.2026$0,01092$0,01145$0,01090 $0,01105$10,57K—+1.19%
19.02.2026$0,01110$0,01115$0,01090 $0,01092$10,15K—-1.63%
18.02.2026$0,01110$0,01145$0,01090 $0,01090$10,69K—-1.80%
17.02.2026$0,01091$0,01146$0,01091 $0,01110$9,96K—+1.78%
16.02.2026$0,01112$0,01140$0,01090 $0,01090$35,68K—-1.92%
15.02.2026$0,01118$0,01135$0,01090 $0,01114$66,22K—-0.30%
14.02.2026$0,01105$0,01146$0,01090 $0,01123$52,42K—+1.67%
13.02.2026$0,01113$0,01220$0,01080 $0,01105$58,38K—-0.70%
12.02.2026$0,01119$0,01148$0,01093 $0,01121$50,92K—+0.11%
11.02.2026$0,01111$0,01127$0,01090 $0,01119$50,99K—+0.77%
10.02.2026$0,01134$0,01149$0,01070 $0,01111$27,75K—-2.07%
09.02.2026$0,01111$0,01149$0,01084 $0,01134$8,93K—+2.04%
08.02.2026$0,01111$0,01150$0,01084 $0,01111$11,07K—+0.00%
07.02.2026$0,01170$0,01219$0,01094 $0,01148$22,80K—-1.86%
06.02.2026$0,01166$0,01186$0,01042 $0,01149$21,51K—-1.47%
05.02.2026$0,01186$0,01204$0,01128 $0,01185$13,87K—-0.06%
04.02.2026$0,01170$0,01272$0,01160 $0,01186$14,50K—+1.42%
03.02.2026$0,01194$0,01207$0,01150 $0,01172$15,60K—-1.84%
02.02.2026$0,01200$0,01215$0,01170 $0,01189$13,79K—-0.93%
01.02.2026$0,01167$0,01222$0,01150 $0,01200$14,11K—+2.85%
31.01.2026$0,01092$0,01249$0,01082 $0,01150$31,84K—+5.32%
30.01.2026$0,01073$0,01090$0,01016 $0,01072$14,01K—-0.09%
29.01.2026$0,01100$0,01132$0,01050 $0,01050$15,23K—-4.52%
28.01.2026$0,01135$0,01155$0,01100 $0,01122$14,66K—-1.08%
27.01.2026$0,01041$0,01184$0,01037 $0,01123$25,22K—+7.92%
26.01.2026$0,009558$0,01166$0,009228 $0,01039$45,24K—+8.68%
25.01.2026$0,008182$0,01079$0,008101 $0,009428$49,85K—+15.23%
24.01.2026$0,007950$0,008350$0,007950 $0,008182$12,79K—+2.92%
23.01.2026$0,008017$0,008173$0,007950 $0,007950$13,28K—-0.84%
22.01.2026$0,008421$0,008421$0,008000 $0,008000$13,70K—-5.00%
21.01.2026$0,008086$0,008612$0,008000 $0,008379$13,94K—+3.62%
20.01.2026$0,008356$0,008477$0,008000 $0,008086$13,53K—-3.23%
19.01.2026$0,008133$0,008978$0,008001 $0,008416$16,14K—+3.48%
18.01.2026$0,008053$0,008229$0,008000 $0,008133$12,61K—+0.99%
17.01.2026$0,008519$0,008548$0,008051 $0,008125$14,81K—-4.62%
16.01.2026$0,008284$0,008616$0,008250 $0,008533$14,80K—+3.01%
15.01.2026$0,007967$0,008561$0,007925 $0,008415$14,63K—+5.62%
14.01.2026$0,008207$0,008345$0,007901 $0,008008$15,49K—-2.42%
13.01.2026$0,008120$0,009656$0,008000 $0,008353$23,61K—+2.87%
12.01.2026$0,008201$0,008328$0,008009 $0,008050$13,96K—-1.84%
11.01.2026$0,009210$0,009420$0,008201 $0,008201$18,50K—-10.96%
10.01.2026$0,008526$0,01263$0,008317 $0,009122$44,29K—+6.99%
09.01.2026$0,007708$0,009099$0,007454 $0,008367$17,59K—+8.55%
08.01.2026$0,007493$0,007771$0,007205 $0,007753$21,75K—+3.47%
07.01.2026$0,006463$0,007777$0,006388 $0,007368$29,65K—+14.00%
06.01.2026$0,006100$0,006524$0,006084 $0,006490$17,79K—+6.39%
05.01.2026$0,006818$0,007221$0,006026 $0,006063$29,26K—-11.07%
04.01.2026$0,006732$0,008150$0,006501 $0,006829$167,38K—+1.44%
03.01.2026$0,005925$0,007630$0,005840 $0,006683$453,31K—+12.79%
02.01.2026$0,005924$0,006615$0,005807 $0,005920$419,29K—-0.07%
01.01.2026$0,006213$0,006771$0,005719 $0,005900$453,91K—-5.04%
31.12.2025$0,006327$0,006762$0,005500 $0,006217$451,73K—-1.74%
30.12.2025$0,004046$0,008360$0,003992 $0,006327$489,23K—+56.38%
29.12.2025$0,004297$0,004836$0,003900 $0,004080$438,46K—-5.05%
28.12.2025$0,004456$0,004670$0,004000 $0,004324$207,60K—-2.96%
27.12.2025$0,004208$0,004960$0,004000 $0,004464$248,00K—+6.08%
26.12.2025$0,004814$0,005056$0,004122 $0,004206$461,28K—-12.63%
25.12.2025$0,006712$0,007391$0,004777 $0,004795$473,16K—-28.56%
24.12.2025$0,007059$0,008658$0,006454 $0,006703$472,08K—-5.04%
23.12.2025$0,008593$0,009606$0,006130 $0,007083$487,01K—-17.57%
22.12.2025$0,005252$0,01220$0,005150 $0,008582$523,38K—+63.40%
21.12.2025$0,005030$0,006479$0,004605 $0,005261$341,53K—+4.59%
20.12.2025$0,004566$0,005990$0,003930 $0,005000$85,55K—+9.51%
19.12.2025$0,005338$0,005670$0,003950 $0,004356$391,28K—-18.40%
18.12.2025$0,007360$0,008270$0,004130 $0,005335$222,64K—-27.51%
17.12.2025$0,009490$0,009740$0,005090 $0,007509$168,25K—-20.87%
16.12.2025$0,01328$0,01341$0,009010 $0,009420$225,32K—-29.07%
15.12.2025$0,02028$0,02194$0,01164 $0,01327$279,50K—-34.57%
14.12.2025$0,02444$0,02586$0,02014 $0,02063$212,29K—-15.59%
13.12.2025$0,03296$0,03370$0,02413 $0,02451$311,63K—-25.64%
12.12.2025$0,04166$0,05868$0,03215 $0,03323$637,91K—-20.24%
11.12.2025$0,02808$0,04250$0,02786 $0,04177$143,21K—+48.75%
10.12.2025$0,02846$0,02870$0,02779 $0,02798$23,05K—-1.69%
09.12.2025$0,02784$0,02992$0,02721 $0,02843$27,78K—+2.12%
08.12.2025$0,02818$0,02910$0,02730 $0,02782$25,63K—-1.28%
07.12.2025$0,02982$0,03035$0,02718 $0,02831$40,08K—-5.06%
06.12.2025$0,03070$0,03226$0,02840 $0,02997$33,77K—-2.38%
05.12.2025$0,02992$0,03142$0,02851 $0,03078$32,10K—+2.87%
04.12.2025$0,02968$0,03212$0,02857 $0,03036$58,37K—+2.29%
03.12.2025$0,03820$0,05230$0,02837 $0,02968$747,35K—-22.30%
02.12.2025$0,03626$0,03943$0,03059 $0,03692$67,84K—+1.82%
01.12.2025$0,03636$0,03980$0,03519 $0,03626$36,28K—-0.28%
30.11.2025$0,03640$0,03980$0,03548 $0,03634$46,27K—-0.16%
29.11.2025$0,03749$0,04000$0,03595 $0,03630$33,95K—-3.17%
28.11.2025$0,03603$0,04124$0,03601 $0,03738$26,86K—+3.75%
27.11.2025$0,03659$0,03767$0,03579 $0,03603$29,78K—-1.53%
26.11.2025$0,03691$0,03799$0,03600 $0,03653$171,50K—-1.03%
25.11.2025$0,03799$0,03898$0,03632 $0,03690$49,71K—-2.87%
24.11.2025$0,03652$0,03894$0,03626 $0,03707$48,87K—+1.51%
23.11.2025$0,04396$0,04853$0,03640 $0,03715$93,46K—-15.49%
22.11.2025$0,03495$0,04477$0,03431 $0,04320$76,06K—+23.61%
21.11.2025$0,03450$0,03989$0,03190 $0,03512$83,96K—+1.80%
20.11.2025$0,04733$0,04774$0,03401 $0,03450$173,45K—-27.11%
19.11.2025$0,04903$0,05898$0,04580 $0,04723$281,50K—-3.67%
18.11.2025$0,02975$0,1041$0,02966 $0,05081$2,80M—+70.79%
17.11.2025$0,02830$0,03243$0,02755 $0,02973$418,85K—+5.05%
16.11.2025$0,02918$0,03236$0,02751 $0,02810$416,60K—-3.70%
15.11.2025$0,02647$0,03026$0,02620 $0,02892$398,91K—+9.26%
14.11.2025$0,02734$0,03106$0,02600 $0,02662$404,24K—-2.63%
13.11.2025$0,02801$0,03136$0,02647 $0,02736$469,90K—-2.32%
12.11.2025$0,02971$0,03275$0,02531 $0,02785$431,09K—-6.26%
11.11.2025$0,02504$0,04722$0,02483 $0,02978$510,37K—+18.93%
10.11.2025$0,02487$0,02635$0,02446 $0,02510$415,31K—+0.92%
09.11.2025$0,02616$0,02670$0,02446 $0,02488$401,94K—-4.89%
08.11.2025$0,02614$0,02717$0,02462 $0,02608$414,72K—-0.23%
07.11.2025$0,02796$0,02900$0,02570 $0,02619$421,89K—-6.33%
06.11.2025$0,02995$0,03429$0,02621 $0,02787$458,33K—-6.94%
05.11.2025$0,04131$0,04499$0,02899 $0,02993$517,05K—-27.55%

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

Wszystkie sekcje