CoinXview PortfelApp
PL
Coin: 1256Giełdy: 22Kapitalizacja: $2,75T +3,82%Wol. 24h: $34,94BDominacja: BTC 58,7% ETH 10,7%Gas ETH: 0,08 gweiStrach i chciwość: 62/100

Historia cen XPR Network (XPR)

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

Miesięczne stopy zwrotu XPR

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026-6,2%-15%+3,7%+15%+0,6%-30%+42%+14%-20%-22%+2,3%—-30%
2025+263%+5,3%-33%+16%-0,2%-19%+67%+19%+3,8%-24%-19%-28%+116%
2024-20%+98%+20%-47%+23%-37%+5,3%-4,8%+1,7%-5,0%+85%-14%+20%
2023+53%-21%-10%-17%-18%-3,4%-6,7%-19%-2,1%-8,7%+34%+18%-23%
2022-37%+11%+24%-38%-47%-39%+14%-4,3%-33%+21%-19%-30%-91%
2021————————+80%+278%-23%-35%+242%
Średnia miesięczna+51%+16%+0,6%-14%-8,3%-25%+24%+0,8%+5,0%+40%+12%-18%
Lata wzrostowe2/53/53/52/52/50/54/52/53/62/62/51/5

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
04.11.2026$0,001890$0,001900$0,001878 $0,001900$255,66K$54,44M+0.52%
03.11.2026$0,001845$0,001900$0,001807 $0,001891$267,03K$54,17M+2.45%
02.11.2026$0,001886$0,001890$0,001841 $0,001849$217,99K$52,99M-1.93%
01.11.2026$0,001857$0,001900$0,001852 $0,001890$267,12K$54,17M+1.82%
31.10.2026$0,001825$0,001872$0,001816 $0,001854$235,23K$53,12M+1.57%
30.10.2026$0,001853$0,001860$0,001800 $0,001829$260,42K$52,39M-1.30%
29.10.2026$0,001891$0,001905$0,001846 $0,001856$237,21K$53,17M-1.85%
28.10.2026$0,001848$0,001934$0,001839 $0,001893$304,65K$54,25M+2.48%
27.10.2026$0,001845$0,001860$0,001821 $0,001851$230,11K$53,04M+0.35%
26.10.2026$0,001851$0,001870$0,001833 $0,001845$211,95K$52,88M-0.30%
25.10.2026$0,001863$0,001882$0,001839 $0,001852$223,35K$53,06M-0.61%
24.10.2026$0,001906$0,001923$0,001834 $0,001864$234,95K$53,40M-2.23%
23.10.2026$0,001857$0,001908$0,001836 $0,001906$247,42K$54,62M+2.67%
22.10.2026$0,001889$0,001893$0,001845 $0,001857$221,98K$53,20M-1.72%
21.10.2026$0,001918$0,001951$0,001873 $0,001889$279,49K$54,14M-1.47%
20.10.2026$0,001943$0,001955$0,001902 $0,001920$209,45K$55,01M-1.17%
19.10.2026$0,001936$0,001973$0,001914 $0,001945$229,20K$55,73M+0.44%
18.10.2026$0,001961$0,002014$0,001924 $0,001937$221,48K$55,49M-1.23%
17.10.2026$0,002196$0,002205$0,001490 $0,001967$886,95K$56,37M-10.43%
16.10.2026$0,002239$0,002268$0,002150 $0,002197$342,50K$62,96M-1.88%
15.10.2026$0,002232$0,002260$0,002200 $0,002239$278,77K$64,16M+0.33%
14.10.2026$0,002235$0,002300$0,002221 $0,002232$285,59K$63,96M-0.13%
13.10.2026$0,002204$0,002250$0,002200 $0,002233$226,29K$63,98M+1.32%
12.10.2026$0,002265$0,002282$0,002200 $0,002208$222,53K$63,28M-2.51%
11.10.2026$0,002270$0,002300$0,002251 $0,002265$226,32K$64,90M-0.22%
10.10.2026$0,002273$0,002300$0,002265 $0,002272$243,99K$65,08M-0.05%
09.10.2026$0,002209$0,002293$0,002204 $0,002274$248,15K$65,16M+2.94%
08.10.2026$0,002270$0,002305$0,002201 $0,002212$296,94K$63,39M-2.53%
07.10.2026$0,002326$0,002343$0,002263 $0,002271$267,08K$65,07M-2.36%
06.10.2026$0,002362$0,002366$0,002325 $0,002326$205,80K$66,65M-1.51%
05.10.2026$0,002357$0,002400$0,002331 $0,002366$277,21K$67,80M+0.38%
04.10.2026$0,002382$0,002399$0,002341 $0,002357$361,73K$67,54M-1.04%
03.10.2026$0,002380$0,002402$0,002375 $0,002382$334,55K$68,26M+0.12%
02.10.2026$0,002348$0,002394$0,002313 $0,002380$421,96K$68,20M+1.37%
01.10.2026$0,002382$0,002404$0,002347 $0,002348$285,10K$67,23M-1.40%
30.09.2026$0,002394$0,002400$0,002371 $0,002380$340,66K$68,11M-0.57%
29.09.2026$0,002409$0,002464$0,002392 $0,002394$383,13K$68,45M-0.59%
28.09.2026$0,002469$0,002475$0,002404 $0,002408$302,92K$68,82M-2.46%
27.09.2026$0,002481$0,002500$0,002406 $0,002470$373,81K$70,56M-0.46%
26.09.2026$0,002485$0,002500$0,002473 $0,002483$304,35K$70,92M-0.10%
25.09.2026$0,002452$0,002500$0,002431 $0,002487$295,50K$71,02M+1.42%
24.09.2026$0,002519$0,002525$0,002414 $0,002456$358,52K$70,14M-2.48%
23.09.2026$0,002574$0,002580$0,002508 $0,002518$332,43K$71,90M-2.20%
22.09.2026$0,002542$0,002600$0,002539 $0,002576$298,31K—+1.33%
21.09.2026$0,002494$0,002574$0,002473 $0,002542$255,67K$72,61M+1.92%
20.09.2026$0,002576$0,002578$0,002491 $0,002494$277,31K$71,21M-3.19%
19.09.2026$0,002552$0,002586$0,002529 $0,002577$293,87K$73,54M+0.96%
18.09.2026$0,002439$0,002558$0,002438 $0,002552$325,15K$72,81M+4.61%
17.09.2026$0,002410$0,002500$0,002400 $0,002440$330,48K$69,62M+1.23%
16.09.2026$0,002513$0,002530$0,002407 $0,002420$355,32K$69,05M-3.71%
15.09.2026$0,002569$0,002583$0,002500 $0,002514$284,67K$71,02M-2.11%
14.09.2026$0,002597$0,002626$0,002558 $0,002576$644,65K$72,77M-0.79%
13.09.2026$0,002597$0,002671$0,002547 $0,002600$239,27K$73,42M+0.10%
12.09.2026$0,002756$0,002759$0,002400 $0,002599$1,26M$73,39M-5.72%
11.09.2026$0,002764$0,002809$0,002732 $0,002757$356,04K$77,83M-0.25%
10.09.2026$0,002800$0,002810$0,002760 $0,002766$390,71K$78,06M-1.23%
09.09.2026$0,002835$0,002836$0,002800 $0,002801$354,60K$79,02M-1.23%
08.09.2026$0,002816$0,002900$0,002800 $0,002836$678,57K$79,99M+0.69%
07.09.2026$0,002845$0,002858$0,002800 $0,002818$346,58K$79,54M-0.96%
06.09.2026$0,002832$0,002890$0,002831 $0,002845$376,01K$80,28M+0.46%
05.09.2026$0,002849$0,002866$0,002814 $0,002832$279,32K$79,82M-0.58%
04.09.2026$0,002868$0,002890$0,002818 $0,002850$395,46K$80,32M-0.62%
03.09.2026$0,002759$0,002910$0,002757 $0,002867$453,38K$80,81M+3.92%
02.09.2026$0,002858$0,002870$0,002755 $0,002759$436,10K$77,77M-3.45%
01.09.2026$0,002957$0,002962$0,002854 $0,002857$413,21K$80,52M-3.40%
31.08.2026$0,003058$0,003066$0,002947 $0,002957$833,43K$83,34M-3.32%
30.08.2026$0,002852$0,003101$0,002830 $0,003058$843,98K$86,18M+7.25%
29.08.2026$0,002883$0,002905$0,002847 $0,002852$323,10K$54,64M-1.09%
28.08.2026$0,002984$0,003006$0,002883 $0,002883$469,04K—-3.38%
27.08.2026$0,002841$0,003013$0,002832 $0,002985$727,51K—+5.08%
26.08.2026$0,002751$0,002897$0,002711 $0,002840$648,13K—+3.26%
25.08.2026$0,002798$0,002832$0,002746 $0,002752$526,03K—-1.66%
24.08.2026$0,002843$0,002847$0,002796 $0,002800$505,56K—-1.51%
23.08.2026$0,002861$0,002868$0,002818 $0,002843$544,61K—-0.64%
22.08.2026$0,002945$0,002962$0,002861 $0,002861$581,16K—-2.86%
21.08.2026$0,002862$0,003006$0,002854 $0,002945$944,32K—+2.92%
20.08.2026$0,002739$0,002904$0,002719 $0,002862$963,44K—+4.51%
19.08.2026$0,002512$0,002749$0,002506 $0,002739$690,39K—+9.02%
18.08.2026$0,002506$0,002524$0,002499 $0,002511$425,82K—+0.21%
17.08.2026$0,002493$0,002518$0,002486 $0,002507$482,74K—+0.54%
16.08.2026$0,002473$0,002505$0,002462 $0,002494$407,34K—+0.86%
15.08.2026$0,002461$0,002483$0,002453 $0,002473$397,43K—+0.50%
14.08.2026$0,002473$0,002493$0,002461 $0,002462$363,36K—-0.45%
13.08.2026$0,002481$0,002496$0,002462 $0,002474$271,86K—-0.30%
12.08.2026$0,002489$0,002511$0,002479 $0,002481$365,17K—-0.34%
11.08.2026$0,002490$0,002505$0,002467 $0,002489$308,25K—-0.04%
10.08.2026$0,002493$0,002513$0,002456 $0,002490$451,78K—-0.12%
09.08.2026$0,002520$0,002537$0,002493 $0,002493$513,52K—-1.08%
08.08.2026$0,002546$0,002570$0,002518 $0,002521$530,40K—-0.98%
07.08.2026$0,002543$0,002588$0,002526 $0,002550$582,39K—+0.28%
06.08.2026$0,002551$0,002570$0,002519 $0,002542$668,04K—-0.33%
05.08.2026$0,002565$0,002577$0,002531 $0,002552$624,42K—-0.48%
04.08.2026$0,002576$0,002594$0,002559 $0,002566$539,79K—-0.40%
03.08.2026$0,002595$0,002607$0,002570 $0,002579$580,74K—-0.62%
02.08.2026$0,002631$0,002634$0,002589 $0,002595$567,85K—-1.37%
01.08.2026$0,002595$0,002634$0,002583 $0,002632$314,33K—+1.40%
31.07.2026$0,002556$0,002634$0,002548 $0,002595$304,14K—+1.53%
30.07.2026$0,002572$0,002593$0,002538 $0,002557$254,64K—-0.56%
29.07.2026$0,002555$0,002595$0,002523 $0,002572$304,25K—+0.64%
28.07.2026$0,002569$0,002577$0,002531 $0,002557$290,16K—-0.44%
27.07.2026$0,002615$0,002640$0,002565 $0,002568$326,92K—-1.79%
26.07.2026$0,002525$0,002621$0,002514 $0,002617$305,24K—+3.64%
25.07.2026$0,002498$0,002531$0,002493 $0,002527$236,54K—+1.16%
24.07.2026$0,002523$0,002544$0,002486 $0,002499$264,81K—-0.94%
23.07.2026$0,002482$0,002557$0,002463 $0,002523$299,53K—+1.63%
22.07.2026$0,002516$0,002537$0,002471 $0,002479$246,63K—-1.47%
21.07.2026$0,002539$0,002565$0,002493 $0,002517$285,86K—-0.86%
20.07.2026$0,002458$0,002563$0,002453 $0,002544$280,35K—+3.48%
19.07.2026$0,002456$0,002485$0,002451 $0,002459$247,40K—+0.13%
18.07.2026$0,002498$0,002505$0,002390 $0,002456$402,22K—-1.67%
17.07.2026$0,002421$0,002512$0,002390 $0,002499$329,93K—+3.25%
16.07.2026$0,002451$0,002459$0,002410 $0,002422$277,82K—-1.21%
15.07.2026$0,002497$0,002518$0,002447 $0,002452$279,67K—-1.80%
14.07.2026$0,002111$0,002600$0,002100 $0,002498$1,36M—+18.34%
13.07.2026$0,002145$0,002155$0,002100 $0,002112$242,48K—-1.56%
12.07.2026$0,002163$0,002179$0,002130 $0,002144$287,32K—-0.89%
11.07.2026$0,002198$0,002242$0,002145 $0,002164$316,88K—-1.54%
10.07.2026$0,002119$0,002210$0,002116 $0,002200$334,44K—+3.82%
09.07.2026$0,002094$0,002119$0,002077 $0,002118$299,03K—+1.17%
08.07.2026$0,002110$0,002126$0,002081 $0,002094$202,35K—-0.79%
07.07.2026$0,002154$0,002155$0,002088 $0,002117$251,73K—-1.72%
06.07.2026$0,002168$0,002189$0,002130 $0,002154$291,59K—-0.68%
05.07.2026$0,002190$0,002194$0,002158 $0,002168$211,92K—-1.04%
04.07.2026$0,002161$0,002196$0,002150 $0,002191$227,42K—+1.36%
03.07.2026$0,002019$0,002300$0,002006 $0,002161$1,03M—+7.03%
02.07.2026$0,001835$0,002040$0,001750 $0,002020$948,34K—+10.09%
01.07.2026$0,001830$0,001848$0,001789 $0,001836$215,42K—+0.30%
30.06.2026$0,001972$0,001977$0,001757 $0,001831$392,68K—-7.15%
29.06.2026$0,001989$0,002009$0,001947 $0,001973$166,90K—-0.84%
28.06.2026$0,001985$0,002016$0,001976 $0,001991$226,14K—+0.29%
27.06.2026$0,002012$0,002046$0,001983 $0,001985$232,04K—-1.34%
26.06.2026$0,002029$0,002078$0,001955 $0,002013$531,02K—-0.77%
25.06.2026$0,002099$0,002130$0,001974 $0,002033$275,66K—-3.17%
24.06.2026$0,002340$0,002480$0,001934 $0,002098$555,94K—-10.34%
23.06.2026$0,002240$0,002398$0,002158 $0,002342$573,31K—+4.53%
22.06.2026$0,002200$0,002272$0,002179 $0,002239$238,09K—+1.76%
21.06.2026$0,002242$0,002253$0,002164 $0,002199$277,13K—-1.90%
20.06.2026$0,002210$0,002251$0,002198 $0,002242$185,59K—+1.44%
19.06.2026$0,002243$0,002266$0,002164 $0,002211$239,10K—-1.43%
18.06.2026$0,002296$0,002310$0,002221 $0,002246$255,04K—-2.18%
17.06.2026$0,002321$0,002330$0,002271 $0,002299$212,40K—-0.94%
16.06.2026$0,002361$0,002410$0,002273 $0,002322$266,31K—-1.64%
15.06.2026$0,002274$0,002436$0,002238 $0,002362$279,77K—+3.85%
14.06.2026$0,002278$0,002292$0,002206 $0,002275$228,71K—-0.10%
13.06.2026$0,002185$0,002282$0,002170 $0,002277$217,26K—+4.21%
12.06.2026$0,002205$0,002225$0,002152 $0,002184$184,71K—-0.98%
11.06.2026$0,002168$0,002238$0,002167 $0,002204$172,18K—+1.66%
10.06.2026$0,002154$0,002180$0,002129 $0,002168$162,86K—+0.67%
09.06.2026$0,002204$0,002204$0,002150 $0,002154$165,24K—-2.30%
08.06.2026$0,002122$0,002220$0,002105 $0,002204$205,58K—+3.87%
07.06.2026$0,002060$0,002161$0,002034 $0,002118$207,71K—+2.83%
06.06.2026$0,002093$0,002099$0,002011 $0,002059$229,85K—-1.61%
05.06.2026$0,002148$0,002180$0,002075 $0,002089$220,22K—-2.76%
04.06.2026$0,002351$0,002353$0,002088 $0,002158$235,44K—-8.19%
03.06.2026$0,002415$0,002429$0,002300 $0,002344$199,40K—-2.92%
02.06.2026$0,002535$0,002542$0,002412 $0,002417$220,46K—-4.65%
01.06.2026$0,002609$0,002637$0,002498 $0,002534$199,06K—-2.86%
31.05.2026$0,002642$0,002707$0,002571 $0,002615$247,06K—-1.03%
30.05.2026$0,002649$0,002679$0,002630 $0,002645$159,03K—-0.14%
29.05.2026$0,002599$0,002680$0,002589 $0,002637$206,28K—+1.46%
28.05.2026$0,002636$0,002667$0,002515 $0,002602$188,43K—-1.31%
27.05.2026$0,002687$0,002766$0,002631 $0,002633$178,68K—-2.01%
26.05.2026$0,002758$0,002775$0,002673 $0,002687$185,34K—-2.57%
25.05.2026$0,002741$0,002808$0,002718 $0,002758$211,32K—+0.62%
24.05.2026$0,002737$0,002776$0,002711 $0,002742$183,75K—+0.15%
23.05.2026$0,002698$0,002742$0,002630 $0,002738$211,32K—+1.45%
22.05.2026$0,002709$0,002765$0,002664 $0,002700$215,13K—-0.34%
21.05.2026$0,002662$0,002730$0,002657 $0,002706$188,06K—+1.64%
20.05.2026$0,002607$0,002756$0,002593 $0,002659$212,83K—+1.99%
19.05.2026$0,002747$0,002762$0,002584 $0,002607$248,66K—-5.10%
18.05.2026$0,002653$0,003000$0,002547 $0,002747$384,98K—+3.53%
17.05.2026$0,002725$0,002740$0,002647 $0,002653$204,98K—-2.65%
16.05.2026$0,002797$0,002905$0,002706 $0,002724$269,46K—-2.61%
15.05.2026$0,002789$0,003244$0,002695 $0,002799$404,58K—+0.36%
14.05.2026$0,002705$0,002812$0,002699 $0,002788$223,75K—+3.04%
13.05.2026$0,002759$0,002825$0,002681 $0,002708$187,90K—-1.83%
12.05.2026$0,002779$0,002785$0,002737 $0,002760$199,04K—-0.69%
11.05.2026$0,002794$0,002845$0,002695 $0,002782$257,86K—-0.44%
10.05.2026$0,002816$0,002856$0,002776 $0,002792$203,93K—-0.84%
09.05.2026$0,002726$0,002937$0,002676 $0,002816$257,61K—+3.32%
08.05.2026$0,002713$0,002729$0,002653 $0,002717$200,22K—+0.14%
07.05.2026$0,002886$0,002899$0,002628 $0,002705$256,95K—-6.26%
06.05.2026$0,002922$0,003085$0,002785 $0,002888$336,87K—-1.19%
05.05.2026$0,002841$0,003022$0,002820 $0,002918$317,65K—+2.70%
04.05.2026$0,002718$0,002873$0,002702 $0,002839$201,87K—+4.45%
03.05.2026$0,002755$0,002810$0,002658 $0,002721$212,74K—-1.24%
02.05.2026$0,002717$0,002795$0,002698 $0,002766$207,12K—+1.80%
01.05.2026$0,002599$0,002733$0,002598 $0,002719$172,57K—+4.61%
30.04.2026$0,002611$0,002641$0,002565 $0,002599$233,32K—-0.46%
29.04.2026$0,002694$0,002919$0,002599 $0,002612$244,81K—-3.05%
28.04.2026$0,002644$0,002720$0,002578 $0,002692$213,11K—+1.80%
27.04.2026$0,002600$0,002994$0,002579 $0,002648$329,73K—+1.84%
26.04.2026$0,002572$0,002638$0,002485 $0,002600$180,89K—+1.10%
25.04.2026$0,002894$0,002903$0,002526 $0,002572$307,52K—-11.11%
24.04.2026$0,002387$0,003124$0,002367 $0,002891$798,88K—+21.09%
23.04.2026$0,002403$0,002436$0,002364 $0,002388$248,51K—-0.65%
22.04.2026$0,002329$0,002430$0,002316 $0,002405$267,21K—+3.23%
21.04.2026$0,002324$0,002340$0,002309 $0,002328$173,08K—+0.16%
20.04.2026$0,002300$0,002360$0,002299 $0,002326$230,46K—+1.13%
19.04.2026$0,002354$0,002360$0,002282 $0,002300$235,55K—-2.29%
18.04.2026$0,002383$0,002430$0,002333 $0,002353$200,74K—-1.25%
17.04.2026$0,002317$0,002420$0,002305 $0,002385$306,11K—+2.94%
16.04.2026$0,002273$0,002330$0,002237 $0,002318$267,14K—+1.99%
15.04.2026$0,002219$0,002282$0,002132 $0,002272$336,50K—+2.38%
14.04.2026$0,002240$0,002260$0,002107 $0,002220$307,44K—-0.92%
13.04.2026$0,002212$0,002240$0,002150 $0,002240$237,53K—+1.24%
12.04.2026$0,002277$0,002283$0,002199 $0,002213$180,52K—-2.80%
11.04.2026$0,002217$0,002333$0,002202 $0,002277$296,07K—+2.72%
10.04.2026$0,002334$0,002339$0,002130 $0,002216$556,35K—-5.07%
09.04.2026$0,002326$0,002381$0,002287 $0,002332$207,97K—+0.28%
08.04.2026$0,002321$0,002395$0,002303 $0,002324$213,41K—+0.16%
07.04.2026$0,002257$0,002332$0,002133 $0,002321$288,41K—+2.81%
06.04.2026$0,002242$0,002316$0,002218 $0,002257$176,44K—+0.66%
05.04.2026$0,002202$0,002252$0,002185 $0,002241$192,66K—+1.76%
04.04.2026$0,002246$0,002249$0,002165 $0,002203$167,15K—-1.92%
03.04.2026$0,002227$0,002251$0,002180 $0,002247$182,06K—+0.90%
02.04.2026$0,002288$0,002290$0,002188 $0,002226$197,48K—-2.73%
01.04.2026$0,002264$0,002290$0,002250 $0,002287$241,33K—+1.01%
31.03.2026$0,002280$0,002301$0,002251 $0,002267$240,62K—-0.55%
30.03.2026$0,002263$0,002300$0,002253 $0,002279$213,23K—+0.67%
29.03.2026$0,002285$0,002298$0,002255 $0,002263$116,55K—-0.95%
28.03.2026$0,002319$0,002332$0,002265 $0,002285$242,13K—-1.46%
27.03.2026$0,002358$0,002380$0,002255 $0,002318$231,04K—-1.70%
26.03.2026$0,002508$0,002582$0,002251 $0,002356$404,23K—-6.04%
25.03.2026$0,002324$0,002522$0,002324 $0,002513$310,08K—+8.12%
24.03.2026$0,002314$0,002330$0,002288 $0,002323$194,11K—+0.42%
23.03.2026$0,002276$0,002317$0,002207 $0,002314$208,72K—+1.67%
22.03.2026$0,002372$0,002381$0,002254 $0,002276$278,05K—-4.05%
21.03.2026$0,002347$0,002410$0,002339 $0,002374$214,64K—+1.13%
20.03.2026$0,002335$0,002348$0,002304 $0,002346$160,86K—+0.47%
19.03.2026$0,002350$0,002366$0,002297 $0,002335$211,97K—-0.62%
18.03.2026$0,002487$0,002490$0,002333 $0,002351$260,58K—-5.49%
17.03.2026$0,002407$0,002493$0,002402 $0,002486$269,66K—+3.29%
16.03.2026$0,002394$0,002417$0,002365 $0,002408$219,52K—+0.58%
15.03.2026$0,002304$0,002398$0,002279 $0,002394$194,76K—+3.92%
14.03.2026$0,002302$0,002343$0,002274 $0,002304$168,97K—+0.12%
13.03.2026$0,002275$0,002349$0,002258 $0,002303$228,88K—+1.24%
12.03.2026$0,002312$0,002320$0,002229 $0,002274$155,79K—-1.66%
11.03.2026$0,002339$0,002360$0,002263 $0,002314$151,73K—-1.09%
10.03.2026$0,002220$0,002380$0,002212 $0,002339$270,61K—+5.38%
09.03.2026$0,002166$0,002247$0,002150 $0,002218$183,37K—+2.41%
08.03.2026$0,002260$0,002303$0,002143 $0,002166$223,00K—-4.15%
07.03.2026$0,002246$0,002279$0,002220 $0,002260$160,59K—+0.62%
06.03.2026$0,002252$0,002308$0,002234 $0,002243$176,12K—-0.40%
05.03.2026$0,002312$0,002365$0,002219 $0,002253$258,67K—-2.59%
04.03.2026$0,002180$0,002317$0,002157 $0,002313$213,82K—+6.07%
03.03.2026$0,002205$0,002218$0,002106 $0,002178$203,21K—-1.21%
02.03.2026$0,002100$0,002270$0,002095 $0,002197$217,48K—+4.62%
01.03.2026$0,002187$0,002279$0,002082 $0,002100$219,22K—-3.97%
28.02.2026$0,002144$0,002202$0,002022 $0,002186$217,58K—+1.95%
27.02.2026$0,002218$0,002276$0,002118 $0,002144$209,50K—-3.33%
26.02.2026$0,002235$0,002292$0,002103 $0,002218$192,80K—-0.74%
25.02.2026$0,002115$0,002311$0,002078 $0,002232$241,20K—+5.54%
24.02.2026$0,002159$0,002168$0,002017 $0,002117$208,74K—-1.97%
23.02.2026$0,002304$0,002306$0,002148 $0,002166$210,49K—-5.96%
22.02.2026$0,002346$0,002402$0,002279 $0,002304$222,47K—-1.81%
21.02.2026$0,002329$0,002368$0,002301 $0,002348$202,41K—+0.81%
20.02.2026$0,002289$0,002428$0,002210 $0,002327$231,48K—+1.68%
19.02.2026$0,002280$0,002316$0,002258 $0,002287$173,12K—+0.33%
18.02.2026$0,002389$0,002445$0,002200 $0,002278$217,42K—-4.64%
17.02.2026$0,002418$0,002462$0,002364 $0,002385$211,37K—-1.39%
16.02.2026$0,002396$0,002502$0,002332 $0,002415$262,99K—+0.82%
15.02.2026$0,002534$0,002591$0,002364 $0,002395$224,79K—-5.46%
14.02.2026$0,002554$0,002566$0,002487 $0,002531$229,27K—-0.87%
13.02.2026$0,002328$0,002585$0,002305 $0,002552$248,28K—+9.60%
12.02.2026$0,002330$0,002356$0,002291 $0,002327$200,69K—-0.12%
11.02.2026$0,002332$0,002359$0,002253 $0,002329$215,72K—-0.10%
10.02.2026$0,002353$0,002353$0,002279 $0,002330$164,66K—-0.96%
09.02.2026$0,002341$0,002390$0,002277 $0,002352$173,08K—+0.48%
08.02.2026$0,002367$0,002397$0,002313 $0,002343$184,44K—-1.01%
07.02.2026$0,002437$0,002445$0,002307 $0,002365$231,12K—-2.92%
06.02.2026$0,002105$0,002464$0,002045 $0,002454$260,18K—+16.54%
05.02.2026$0,002443$0,002510$0,002100 $0,002100$392,75K—-14.03%
04.02.2026$0,002572$0,002616$0,002428 $0,002452$215,82K—-4.68%
03.02.2026$0,002482$0,002576$0,002429 $0,002573$220,25K—+3.67%
02.02.2026$0,002450$0,002510$0,002351 $0,002485$246,46K$47,60M+1.40%
01.02.2026$0,002562$0,002641$0,002450 $0,002450$215,23K—-4.34%
31.01.2026$0,002724$0,002751$0,002310 $0,002562$286,48K—-5.97%
30.01.2026$0,002720$0,002875$0,002638 $0,002727$327,24K—+0.28%
29.01.2026$0,002948$0,002949$0,002700 $0,002719$239,78K—-7.77%
28.01.2026$0,002914$0,002952$0,002869 $0,002948$252,61K—+1.19%
27.01.2026$0,002878$0,002952$0,002842 $0,002916$247,20K—+1.32%
26.01.2026$0,002835$0,002999$0,002771 $0,002879$249,40K—+1.54%
25.01.2026$0,003084$0,003116$0,002779 $0,002837$279,87K—-8.00%
24.01.2026$0,003110$0,003137$0,003060 $0,003084$241,43K—-0.81%
23.01.2026$0,003080$0,003141$0,003048 $0,003106$223,76K—+0.83%
22.01.2026$0,003151$0,003170$0,003018 $0,003080$213,18K—-2.24%
21.01.2026$0,002993$0,003181$0,002993 $0,003150$251,13K—+5.26%
20.01.2026$0,003495$0,003554$0,002976 $0,002996$228,32K—-14.28%
19.01.2026$0,003660$0,003660$0,003428 $0,003495$220,92K—-4.49%
18.01.2026$0,003657$0,003740$0,003647 $0,003662$271,40K—+0.12%
17.01.2026$0,003582$0,003668$0,003576 $0,003662$236,15K—+2.23%
16.01.2026$0,003645$0,003674$0,003535 $0,003583$270,53K—-1.70%
15.01.2026$0,003737$0,003766$0,003625 $0,003644$278,71K—-2.47%
14.01.2026$0,003690$0,003902$0,003583 $0,003738$335,24K—+1.30%
13.01.2026$0,003810$0,003825$0,003536 $0,003685$316,35K—-3.27%
12.01.2026$0,003819$0,003969$0,003769 $0,003810$339,42K—-0.24%
11.01.2026$0,003534$0,004140$0,003523 $0,003817$432,98K—+8.00%
10.01.2026$0,003500$0,003560$0,003427 $0,003539$239,69K—+1.11%
09.01.2026$0,003403$0,003605$0,003342 $0,003492$290,31K—+2.63%
08.01.2026$0,003251$0,003450$0,003207 $0,003409$306,16K—+4.89%
07.01.2026$0,003424$0,003440$0,003238 $0,003250$262,23K—-5.08%
06.01.2026$0,003514$0,003815$0,003377 $0,003434$623,16K—-2.29%
05.01.2026$0,003076$0,003577$0,002904 $0,003516$507,19K—+14.28%
04.01.2026$0,003188$0,003193$0,003054 $0,003071$256,85K—-3.69%
03.01.2026$0,002904$0,003264$0,002846 $0,003189$326,83K—+9.79%
02.01.2026$0,002758$0,002926$0,002713 $0,002906$267,67K$55,67M+5.36%
01.01.2026$0,002731$0,002771$0,002699 $0,002759$193,90K—+1.03%
31.12.2025$0,002752$0,002872$0,002677 $0,002739$280,54K—-0.46%
30.12.2025$0,002741$0,002809$0,002701 $0,002753$216,43K—+0.43%
29.12.2025$0,002769$0,002837$0,002692 $0,002749$229,50K—-0.71%
28.12.2025$0,002674$0,002875$0,002658 $0,002769$314,81K—+3.55%
27.12.2025$0,002774$0,002799$0,002654 $0,002676$227,52K—-3.54%
26.12.2025$0,002719$0,002798$0,002707 $0,002775$212,30K—+2.04%
25.12.2025$0,002677$0,002785$0,002671 $0,002717$233,58K—+1.47%
24.12.2025$0,002631$0,002718$0,002622 $0,002681$186,63K—+1.88%
23.12.2025$0,002711$0,002733$0,002578 $0,002638$224,55K—-2.70%
22.12.2025$0,002799$0,002821$0,002524 $0,002711$291,39K—-3.15%
21.12.2025$0,002844$0,002856$0,002786 $0,002799$230,81K—-1.59%
20.12.2025$0,002718$0,003129$0,002708 $0,002846$382,51K—+4.69%
19.12.2025$0,002579$0,002799$0,002567 $0,002717$306,56K—+5.38%
18.12.2025$0,002718$0,002873$0,002493 $0,002579$313,87K—-5.10%
17.12.2025$0,002706$0,002788$0,002642 $0,002717$293,61K—+0.42%
16.12.2025$0,002840$0,002938$0,002700 $0,002706$280,67K—-4.70%
15.12.2025$0,003121$0,003127$0,002808 $0,002839$345,65K—-9.02%
14.12.2025$0,003282$0,003282$0,003092 $0,003115$314,55K—-5.10%
13.12.2025$0,003307$0,003345$0,003264 $0,003288$242,69K—-0.55%
12.12.2025$0,003410$0,003474$0,003290 $0,003306$302,09K—-3.02%
11.12.2025$0,003440$0,003454$0,003333 $0,003410$240,44K—-0.88%
10.12.2025$0,003491$0,003533$0,003414 $0,003441$272,26K—-1.42%
09.12.2025$0,003358$0,003583$0,003337 $0,003496$363,98K—+4.09%
08.12.2025$0,003571$0,003575$0,003347 $0,003357$304,33K—-6.01%
07.12.2025$0,003325$0,003605$0,003303 $0,003569$469,25K—+7.34%
06.12.2025$0,003372$0,003414$0,003290 $0,003325$238,35K—-1.40%
05.12.2025$0,003522$0,003544$0,003295 $0,003373$336,83K—-4.23%
04.12.2025$0,003671$0,003710$0,003508 $0,003526$293,58K—-3.96%
03.12.2025$0,003563$0,003725$0,003548 $0,003672$324,71K$70,36M+3.06%
02.12.2025$0,003590$0,003689$0,003392 $0,003570$393,31K—-0.55%
01.12.2025$0,003826$0,003827$0,003475 $0,003585$308,64K—-6.28%
30.11.2025$0,003903$0,004007$0,003823 $0,003823$370,28K—-2.04%
29.11.2025$0,003739$0,003923$0,003707 $0,003903$310,44K—+4.39%
28.11.2025$0,003950$0,003958$0,003686 $0,003739$408,76K—-5.34%
27.11.2025$0,004029$0,004051$0,003910 $0,003946$277,79K—-2.05%
26.11.2025$0,003761$0,004049$0,003665 $0,004020$409,42K—+6.88%
25.11.2025$0,003822$0,003843$0,003688 $0,003759$312,52K—-1.64%
24.11.2025$0,003786$0,004023$0,003752 $0,003820$490,61K—+0.90%
23.11.2025$0,003497$0,003794$0,003454 $0,003793$348,90K—+8.47%
22.11.2025$0,003340$0,003773$0,003255 $0,003496$801,41K—+4.69%
21.11.2025$0,003533$0,003568$0,003137 $0,003341$537,05K—-5.43%
20.11.2025$0,003560$0,003735$0,003321 $0,003540$409,78K—-0.58%
19.11.2025$0,003903$0,003951$0,003003 $0,003559$906,17K—-8.81%
18.11.2025$0,003929$0,004016$0,003754 $0,003909$472,16K—-0.52%
17.11.2025$0,003987$0,004139$0,003862 $0,003932$409,82K—-1.38%
16.11.2025$0,004282$0,004289$0,003934 $0,003989$425,70K—-6.85%
15.11.2025$0,004273$0,004485$0,004215 $0,004283$234,00K—+0.23%
14.11.2025$0,004312$0,004330$0,004065 $0,004265$277,51K—-1.10%
13.11.2025$0,004294$0,004588$0,004211 $0,004327$442,90K—+0.77%
12.11.2025$0,004365$0,004475$0,004286 $0,004296$356,94K—-1.57%
11.11.2025$0,004521$0,004630$0,004326 $0,004366$448,60K—-3.43%
10.11.2025$0,004397$0,004582$0,004375 $0,004524$402,13K—+2.91%
09.11.2025$0,004246$0,004400$0,004199 $0,004400$380,50K—+3.62%
08.11.2025$0,004302$0,004312$0,004170 $0,004246$339,71K—-1.30%
07.11.2025$0,004025$0,004313$0,004001 $0,004300$455,87K—+6.84%
06.11.2025$0,004326$0,004327$0,003971 $0,004026$617,88K—-6.92%

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

Wszystkie sekcje