CoinXview ПортфельApp
RU
Монета: 1 248Биржи: 22Капитализация: $2,33T −2,30%Объём 24ч: $28,38BДоминация: BTC 58,1% ETH 10,0%Газ ETH: 0,14 gweiСтрах и жадность: 25/100

История цен Aventus (AVT)

Дневные открытие, максимум, минимум, закрытие и объём (UTC) с биржи с наибольшим объёмом AVT. Показаны последние 365 дней.

Месячная доходность AVT

ГодЯнвФевМарАпрМайИюнИюлАвгСенОктНояДекВесь год
2026——————————-11%—-11%

Изменение от открытия первого дня до закрытия последнего дня каждого месяца (UTC); текущий месяц — на сегодняшний день (пунктирная рамка). «Весь год» — сложное накопление месяцев с данными. Прошлые результаты не гарантируют будущих.

Скачать полную историю (CSV, открывается в Excel)

ДатаОткрытьМаксимумМинимумЗакрытьОбъёмКапитализацияИзменение
13.11.2026$0,2307$0,2327$0,2270 $0,2322$6,69K—+0.65%
12.11.2026$0,2390$0,2856$0,2232 $0,2324$57,44K$2,02M-2.74%
11.11.2026$0,2413$0,2515$0,2396 $0,2396$10,45K—-0.70%
10.11.2026$0,2464$0,2464$0,2364 $0,2459$14,33K—-0.21%
09.11.2026$0,2606$0,2670$0,2380 $0,2444$27,18K—-6.21%
26.10.2026$0,3277$0,3950$0,3206 $0,3850$37,64K—+17.47%
25.10.2026$0,3056$0,3529$0,3014 $0,3253$60,84K—+6.45%
24.10.2026$0,3149$0,3175$0,2900 $0,3056$53,93K—-2.95%
23.10.2026$0,3495$0,3519$0,3005 $0,3005$72,94K—-14.02%
22.10.2026$0,3520$0,3580$0,3226 $0,3512$73,07K—-0.23%
21.10.2026$0,3462$0,4100$0,3400 $0,3538$168,44K—+2.21%
20.10.2026$0,3487$0,3530$0,3171 $0,3462$100,05K—-0.72%
19.10.2026$0,3710$0,4180$0,3450 $0,3486$120,64K$2,93M-6.03%
18.10.2026$0,3460$0,4200$0,3300 $0,3737$259,80K—+7.99%
17.10.2026$0,3070$0,3650$0,3043 $0,3470$199,00K—+13.03%
16.10.2026$0,3320$0,3355$0,3043 $0,3070$28,32K—-7.53%
15.10.2026$0,3070$0,3390$0,2871 $0,3299$136,14K—+7.45%
14.10.2026$0,3350$0,3491$0,3010 $0,3070$590,49K—-8.36%
13.10.2026$0,2915$0,3497$0,2817 $0,3380$1,11M—+15.94%
12.10.2026$0,3163$0,3550$0,2790 $0,2915$864,22K$2,41M-7.83%
11.10.2026$0,3311$0,4170$0,2800 $0,3169$3,05M$2,62M-4.27%
10.10.2026$0,2754$0,3473$0,2663 $0,3330$759,27K—+20.90%
09.10.2026$0,2719$0,2800$0,2632 $0,2734$85,49K—+0.56%
08.10.2026$0,2593$0,2808$0,2550 $0,2732$53,46K—+5.38%
07.10.2026$0,2868$0,3023$0,2575 $0,2605$51,05K—-9.17%
06.10.2026$0,2720$0,3096$0,2557 $0,2868$93,89K—+5.43%
05.10.2026$0,2840$0,3129$0,2710 $0,2747$65,63K—-3.30%
04.10.2026$0,2694$0,3113$0,2647 $0,2840$137,44K—+5.42%
03.10.2026$0,2681$0,2707$0,2621 $0,2694$32,01K—+0.47%
02.10.2026$0,2877$0,2880$0,2643 $0,2681$109,23K—-6.80%
01.10.2026$0,2897$0,3114$0,2750 $0,2806$176,06K—-3.16%
30.09.2026$0,3165$0,3394$0,2655 $0,2897$347,16K—-8.47%
29.09.2026$0,3611$0,3800$0,2528 $0,3051$976,79K—-15.50%
28.09.2026$0,2286$0,4250$0,2286 $0,3611$3,43M—+57.91%
27.09.2026$0,2115$0,2500$0,2000 $0,2265$160,56K—+7.08%
26.09.2026$0,2072$0,2240$0,1994 $0,2098$58,16K—+1.28%
25.09.2026$0,1967$0,2117$0,1954 $0,2079$55,23K—+5.68%
24.09.2026$0,2013$0,2300$0,1833 $0,1979$170,74K—-1.72%
23.09.2026$0,1955$0,2486$0,1918 $0,2017$199,16K—+3.17%
22.09.2026$0,1884$0,1975$0,1831 $0,1955$38,92K—+3.78%
21.09.2026$0,1830$0,2000$0,1713 $0,1882$75,38K—+2.84%
20.09.2026$0,1746$0,1830$0,1669 $0,1830$46,05K—+4.83%
19.09.2026$0,1848$0,1902$0,1600 $0,1770$49,66K—-4.22%
18.09.2026$0,1726$0,2000$0,1726 $0,1850$36,52K—+7.17%
17.09.2026$0,1761$0,1849$0,1726 $0,1743$10,58K—-0.99%
16.09.2026$0,1802$0,1810$0,1700 $0,1750$20,22K—-2.89%
15.09.2026$0,1934$0,1972$0,1792 $0,1804$23,05K—-6.75%
14.09.2026$0,1914$0,1937$0,1866 $0,1906$26,15K—-0.40%
13.09.2026$0,2000$0,2030$0,1870 $0,1914$39,08K—-4.28%
12.09.2026$0,1950$0,2090$0,1935 $0,2000$18,13K—+2.57%
11.09.2026$0,1935$0,1985$0,1906 $0,1955$8,26K—+1.06%
10.09.2026$0,1972$0,2080$0,1900 $0,1901$40,37K—-3.57%
09.09.2026$0,2060$0,2068$0,1915 $0,1932$27,95K—-6.20%
08.09.2026$0,2008$0,2100$0,2004 $0,2027$14,56K—+0.93%
07.09.2026$0,2013$0,2075$0,1950 $0,2007$25,00K—-0.31%
06.09.2026$0,2062$0,2149$0,1980 $0,1987$25,29K—-3.61%
05.09.2026$0,2034$0,2150$0,2002 $0,2103$33,68K—+3.40%
04.09.2026$0,1939$0,2073$0,1920 $0,2027$50,78K—+4.55%
03.09.2026$0,2096$0,2239$0,1915 $0,1940$148,77K—-7.47%
02.09.2026$0,1954$0,2500$0,1950 $0,2093$190,21K—+7.12%
01.09.2026$0,1987$0,2169$0,1923 $0,1940$27,58K—-2.37%
31.08.2026$0,1956$0,2046$0,1920 $0,1993$21,69K—+1.91%
30.08.2026$0,2134$0,2233$0,1900 $0,1965$147,11K—-7.91%
29.08.2026$0,1830$0,2475$0,1826 $0,2153$401,58K—+17.62%
28.08.2026$0,1952$0,1989$0,1755 $0,1829$54,58K—-6.29%
27.08.2026$0,2015$0,2135$0,1758 $0,1951$94,26K—-3.16%
26.08.2026$0,1940$0,2250$0,1825 $0,2020$247,00K—+4.13%
25.08.2026$0,1786$0,2150$0,1702 $0,1920$203,24K—+7.50%
24.08.2026$0,1870$0,1980$0,1750 $0,1786$125,24K—-4.49%
23.08.2026$0,1860$0,1940$0,1820 $0,1880$66,06K—+1.06%
22.08.2026$0,1930$0,1997$0,1815 $0,1860$102,32K—-3.62%
21.08.2026$0,1970$0,2120$0,1850 $0,1919$169,41K—-2.59%
20.08.2026$0,1970$0,2200$0,1915 $0,1982$146,13K—+0.59%
19.08.2026$0,2233$0,2256$0,1770 $0,1970$259,14K—-11.79%
18.08.2026$0,2878$0,2878$0,2100 $0,2170$335,32K—-24.59%
17.08.2026$0,3200$0,3900$0,1821 $0,2800$1,87M—-12.50%
16.08.2026$0,3900$0,3900$0,09000 $0,3200$594,36K—-17.95%
15.08.2026$0,3900$0,4000$0,3900 $0,3900$1,18K—+0.00%
14.08.2026$0,4200$0,4300$0,3900 $0,4000$10,95K—-4.76%
13.08.2026$0,3900$0,4400$0,3800 $0,4200$24,78K—+7.69%
12.08.2026$0,3900$0,4300$0,3900 $0,3900$11,35K—+0.00%
11.08.2026$0,3900$0,4200$0,3800 $0,4000$11,35K—+2.56%
10.08.2026$0,3900$0,4000$0,3800 $0,3800$534,53—-2.56%
09.08.2026$0,3900$0,4100$0,3800 $0,4000$5,24K—+2.56%
08.08.2026$0,3900$0,3900$0,3800 $0,3800$854,92—-2.56%
07.08.2026$0,3900$0,4000$0,3900 $0,4000$1,70K—+2.56%
06.08.2026$0,3900$0,4100$0,3800 $0,3900$4,51K—+0.00%
05.08.2026$0,3900$0,4000$0,3800 $0,4000$4,65K—+2.56%
04.08.2026$0,3900$0,4000$0,3800 $0,3900$2,97K—+0.00%
03.08.2026$0,3900$0,4100$0,3800 $0,4000$1,31K—+2.56%
02.08.2026$0,3900$0,4100$0,3900 $0,3900$3,15K—+0.00%
01.08.2026$0,4000$0,4100$0,3900 $0,3900$728,77—-2.50%
31.07.2026$0,4100$0,4200$0,3900 $0,4100$3,90K—+0.00%
30.07.2026$0,4000$0,4200$0,3900 $0,4100$1,59K—+2.50%
29.07.2026$0,4200$0,4200$0,3900 $0,4100$2,81K—-2.38%
28.07.2026$0,4200$0,4300$0,4100 $0,4200$3,84K—+0.00%
27.07.2026$0,4300$0,4300$0,4100 $0,4200$2,43K—-2.33%
26.07.2026$0,4300$0,4300$0,4100 $0,4300$1,81K—+0.00%
25.07.2026$0,4300$0,4500$0,4200 $0,4200$1,90K—-2.33%
24.07.2026$0,4200$0,4500$0,4100 $0,4400$7,89K—+4.76%
23.07.2026$0,4300$0,4400$0,4100 $0,4300$8,43K—+0.00%
22.07.2026$0,4400$0,4400$0,4100 $0,4300$9,63K—-2.27%
21.07.2026$0,4500$0,4500$0,4200 $0,4400$9,09K—-2.22%
20.07.2026$0,4600$0,4600$0,4200 $0,4500$9,68K—-2.17%
19.07.2026$0,4600$0,4600$0,4400 $0,4500$3,11K—-2.17%
18.07.2026$0,4700$0,4700$0,4500 $0,4500$1,82K—-4.26%
17.07.2026$0,4600$0,4900$0,4400 $0,4700$21,74K—+2.17%
16.07.2026$0,4700$0,4700$0,4500 $0,4600$4,50K—-2.13%
15.07.2026$0,5000$0,5100$0,4600 $0,4600$18,01K—-8.00%
14.07.2026$0,5000$0,5400$0,4700 $0,5000$19,63K—+0.00%
13.07.2026$0,5300$0,5300$0,4700 $0,4900$31,87K—-7.55%
12.07.2026$0,5200$0,5800$0,5100 $0,5200$15,23K—+0.00%
11.07.2026$0,5200$0,5300$0,5000 $0,5200$17,74K—+0.00%
10.07.2026$0,5100$0,5600$0,5000 $0,5200$65,63K—+1.96%
09.07.2026$0,5000$0,6500$0,4900 $0,5200$220,02K—+4.00%
08.07.2026$0,5300$0,5400$0,4600 $0,4900$25,41K—-7.55%
07.07.2026$0,4500$0,5400$0,4400 $0,5200$138,35K—+15.56%
06.07.2026$0,4400$0,4500$0,4300 $0,4500$5,03K—+2.27%
05.07.2026$0,4400$0,4700$0,4200 $0,4400$12,10K—+0.00%
04.07.2026$0,4700$0,4800$0,4300 $0,4400$25,34K—-6.38%
03.07.2026$0,4200$0,5900$0,4100 $0,4500$99,12K—+7.14%
02.07.2026$0,3900$0,5400$0,3700 $0,4200$82,14K—+7.69%
01.07.2026$0,4200$0,4300$0,3700 $0,3800$56,43K—-9.52%
30.06.2026$0,3800$0,5200$0,3600 $0,4300$217,93K—+13.16%
29.06.2026$0,3500$0,3800$0,3400 $0,3800$24,40K—+8.57%
28.06.2026$0,3600$0,3600$0,3400 $0,3500$1,78K—-2.78%
27.06.2026$0,3600$0,3700$0,3400 $0,3500$15,72K—-2.78%
26.06.2026$0,3600$0,3600$0,3500 $0,3600$2,48K—+0.00%
25.06.2026$0,3500$0,3700$0,3400 $0,3600$14,06K—+2.86%
24.06.2026$0,3800$0,3900$0,3500 $0,3600$19,33K—-5.26%
23.06.2026$0,3900$0,3900$0,3700 $0,3800$3,95K—-2.56%
22.06.2026$0,3900$0,4200$0,3800 $0,3800$12,08K—-2.56%
21.06.2026$0,4000$0,4000$0,3800 $0,3900$5,47K—-2.50%
20.06.2026$0,3900$0,4000$0,3800 $0,3900$3,78K—+0.00%
19.06.2026$0,3800$0,4000$0,3700 $0,4000$9,60K—+5.26%
18.06.2026$0,4200$0,4400$0,3500 $0,3800$27,30K—-9.52%
17.06.2026$0,4200$0,4400$0,4100 $0,4200$8,53K—+0.00%
16.06.2026$0,4100$0,4300$0,4100 $0,4300$3,14K—+4.88%
15.06.2026$0,4300$0,4300$0,4000 $0,4200$7,38K—-2.33%
14.06.2026$0,4200$0,4300$0,4100 $0,4200$3,10K—+0.00%
13.06.2026$0,4400$0,4400$0,4100 $0,4200$5,00K—-4.55%
12.06.2026$0,4100$0,4600$0,4000 $0,4400$18,15K—+7.32%
11.06.2026$0,4000$0,4200$0,3900 $0,4200$8,72K—+5.00%
10.06.2026$0,4300$0,4300$0,3700 $0,4000$33,24K—-6.98%
09.06.2026$0,4300$0,4400$0,4200 $0,4200$4,69K—-2.33%
08.06.2026$0,4200$0,4500$0,4200 $0,4400$10,41K—+4.76%
07.06.2026$0,4200$0,4400$0,4100 $0,4300$6,80K—+2.38%
06.06.2026$0,4100$0,4500$0,4100 $0,4300$21,55K—+4.88%
05.06.2026$0,4500$0,4500$0,3900 $0,4000$15,51K—-11.11%
04.06.2026$0,4600$0,4600$0,4400 $0,4500$3,39K—-2.17%
03.06.2026$0,4600$0,4800$0,4400 $0,4600$19,07K—+0.00%
02.06.2026$0,5200$0,5200$0,4300 $0,4600$22,10K—-11.54%
01.06.2026$0,5400$0,5400$0,5000 $0,5200$4,03K—-3.70%
31.05.2026$0,5400$0,5400$0,5200 $0,5300$2,80K—-1.85%
30.05.2026$0,5300$0,5400$0,5100 $0,5400$7,67K—+1.89%
29.05.2026$0,5100$0,5400$0,5100 $0,5300$5,04K—+3.92%
28.05.2026$0,5400$0,5400$0,5000 $0,5200$7,63K—-3.70%
27.05.2026$0,5400$0,5500$0,5200 $0,5200$4,88K—-3.70%
26.05.2026$0,5300$0,5600$0,5200 $0,5400$24,25K—+1.89%
25.05.2026$0,5500$0,5600$0,5200 $0,5400$14,62K—-1.82%
24.05.2026$0,5700$0,5700$0,5400 $0,5500$15,39K—-3.51%
23.05.2026$0,5500$0,5800$0,5400 $0,5600$9,16K—+1.82%
22.05.2026$0,5800$0,5900$0,5500 $0,5500$24,40K—-5.17%
21.05.2026$0,5400$0,6100$0,5100 $0,5600$68,51K—+3.70%
20.05.2026$0,5600$0,6700$0,5100 $0,5400$218,29K—-3.57%
19.05.2026$0,5600$0,5700$0,5300 $0,5600$12,66K—+0.00%
18.05.2026$0,5500$0,5700$0,5100 $0,5400$39,26K—-1.82%
17.05.2026$0,5700$0,5800$0,5400 $0,5500$48,93K—-3.51%
16.05.2026$0,5800$0,6000$0,5600 $0,5700$8,14K—-1.72%
15.05.2026$0,6000$0,6200$0,5600 $0,5900$24,19K—-1.67%
14.05.2026$0,6200$0,6200$0,5800 $0,6000$26,96K—-3.23%
13.05.2026$0,6500$0,6500$0,5800 $0,6100$42,57K—-6.15%
12.05.2026$0,6500$0,7400$0,6000 $0,6400$84,13K—-1.54%
11.05.2026$0,6600$0,8200$0,6100 $0,6600$411,53K—+0.00%
10.05.2026$0,5900$0,7600$0,5700 $0,6800$440,25K—+15.25%
09.05.2026$0,5700$0,6000$0,5500 $0,5900$60,24K—+3.51%
08.05.2026$0,5500$0,5700$0,5400 $0,5600$13,40K—+1.82%
07.05.2026$0,5600$0,5700$0,5500 $0,5500$13,02K—-1.79%
06.05.2026$0,5700$0,5700$0,5300 $0,5600$31,22K—-1.75%
05.05.2026$0,5600$0,5800$0,5400 $0,5600$13,52K—+0.00%
04.05.2026$0,5600$0,5900$0,5300 $0,5600$19,29K—+0.00%
03.05.2026$0,5600$0,5700$0,5500 $0,5500$3,63K—-1.79%
02.05.2026$0,5500$0,5800$0,5400 $0,5600$13,57K—+1.82%
01.05.2026$0,5500$0,5700$0,5400 $0,5500$18,07K—+0.00%
30.04.2026$0,5300$0,5700$0,5200 $0,5500$14,64K—+3.77%
29.04.2026$0,5500$0,5600$0,5300 $0,5400$17,17K—-1.82%
28.04.2026$0,5500$0,5600$0,5400 $0,5400$6,78K—-1.82%
27.04.2026$0,5500$0,5700$0,5400 $0,5500$3,45K—+0.00%
26.04.2026$0,5500$0,5700$0,5400 $0,5500$9,00K—+0.00%
25.04.2026$0,5600$0,5800$0,5400 $0,5500$7,79K—-1.79%
24.04.2026$0,5600$0,5700$0,5300 $0,5600$9,29K—+0.00%
23.04.2026$0,5600$0,5700$0,5400 $0,5500$6,99K—-1.79%
22.04.2026$0,5600$0,5700$0,5500 $0,5600$14,49K—+0.00%
21.04.2026$0,5700$0,5800$0,5500 $0,5600$2,76K—-1.75%
20.04.2026$0,5600$0,5800$0,5600 $0,5700$2,96K—+1.79%
19.04.2026$0,5600$0,5900$0,5500 $0,5600$10,45K—+0.00%
18.04.2026$0,5900$0,6100$0,5500 $0,5600$34,90K—-5.08%
17.04.2026$0,5800$0,5900$0,5600 $0,5900$22,46K—+1.72%
16.04.2026$0,5700$0,5800$0,5600 $0,5800$4,61K—+1.75%
15.04.2026$0,5700$0,5900$0,5500 $0,5700$44,21K—+0.00%
14.04.2026$0,5800$0,6000$0,5600 $0,5800$19,96K—+0.00%
13.04.2026$0,5800$0,5900$0,5600 $0,5800$14,23K—+0.00%
12.04.2026$0,5900$0,5900$0,5800 $0,5800$1,10K—-1.69%
11.04.2026$0,5900$0,6200$0,5800 $0,5900$14,27K—+0.00%
10.04.2026$0,5800$0,6200$0,5700 $0,5900$39,16K—+1.72%
09.04.2026$0,5900$0,5900$0,5600 $0,5800$11,39K—-1.69%
08.04.2026$0,5900$0,6000$0,5800 $0,5900$8,45K—+0.00%
07.04.2026$0,5900$0,6100$0,5700 $0,5900$12,29K—+0.00%
06.04.2026$0,5800$0,5900$0,5800 $0,5900$1,15K—+1.72%
05.04.2026$0,5700$0,6200$0,5700 $0,5900$18,17K—+3.51%
04.04.2026$0,5800$0,5800$0,5400 $0,5800$16,68K—+0.00%
03.04.2026$0,5700$0,6000$0,5600 $0,5700$22,97K—+0.00%
02.04.2026$0,5900$0,5900$0,5600 $0,5700$6,29K—-3.39%
01.04.2026$0,5800$0,5900$0,5700 $0,5900$6,52K—+1.72%
31.03.2026$0,5700$0,5900$0,5700 $0,5900$3,66K—+3.51%
30.03.2026$0,5700$0,6000$0,5700 $0,5700$12,41K—+0.00%
29.03.2026$0,5800$0,5800$0,5500 $0,5700$15,60K—-1.72%
28.03.2026$0,5900$0,5900$0,5700 $0,5800$2,75K—-1.69%
27.03.2026$0,6000$0,6100$0,5700 $0,5800$7,02K—-3.33%
26.03.2026$0,6300$0,6300$0,5800 $0,6100$17,69K—-3.17%
25.03.2026$0,6300$0,6300$0,6200 $0,6300$1,30K—+0.00%
24.03.2026$0,6400$0,6400$0,6100 $0,6300$2,96K—-1.56%
23.03.2026$0,6100$0,6400$0,6100 $0,6400$6,79K—+4.92%
22.03.2026$0,6200$0,6400$0,6100 $0,6300$8,69K—+1.61%
21.03.2026$0,6400$0,6400$0,6200 $0,6200$2,76K—-3.13%
20.03.2026$0,6400$0,6500$0,6300 $0,6300$1,94K—-1.56%
19.03.2026$0,6700$0,6800$0,6200 $0,6400$21,53K—-4.48%
18.03.2026$0,6700$0,7000$0,6400 $0,6700$29,67K—+0.00%
17.03.2026$0,6600$0,7000$0,6600 $0,6700$16,45K—+1.52%
16.03.2026$0,6400$0,6900$0,6300 $0,6600$38,58K—+3.13%
15.03.2026$0,6200$0,6600$0,6200 $0,6300$27,15K—+1.61%
14.03.2026$0,6300$0,6800$0,5900 $0,6200$53,12K—-1.59%
13.03.2026$0,6000$0,6400$0,5900 $0,6300$39,28K—+5.00%
12.03.2026$0,5900$0,6300$0,5700 $0,6000$52,64K—+1.69%
11.03.2026$0,6300$0,6400$0,5400 $0,5800$70,16K—-7.94%
10.03.2026$0,6400$0,6500$0,6200 $0,6400$11,36K—+0.00%
09.03.2026$0,6300$0,7500$0,6100 $0,6400$92,91K—+1.59%
08.03.2026$0,6300$0,8500$0,6100 $0,6300$331,69K—+0.00%
07.03.2026$0,6200$0,6600$0,5900 $0,6300$32,22K—+1.61%
06.03.2026$0,6100$0,6400$0,5400 $0,6100$30,35K—+0.00%
05.03.2026$0,6300$0,6400$0,5900 $0,6000$14,20K—-4.76%
04.03.2026$0,6000$0,6500$0,5900 $0,6300$30,46K—+5.00%
03.03.2026$0,6300$0,7000$0,5800 $0,6000$86,79K—-4.76%
02.03.2026$0,6300$0,6400$0,6000 $0,6300$25,43K—+0.00%
01.03.2026$0,6400$0,6400$0,6200 $0,6300$18,98K—-1.56%
28.02.2026$0,6500$0,6500$0,5900 $0,6400$58,82K—-1.54%
27.02.2026$0,6500$0,7300$0,6300 $0,6400$91,31K—-1.54%
26.02.2026$0,6600$0,6600$0,6400 $0,6500$4,78K—-1.52%
25.02.2026$0,6300$0,6600$0,6100 $0,6500$20,77K—+3.17%
24.02.2026$0,6400$0,6400$0,6000 $0,6300$14,38K—-1.56%
23.02.2026$0,6500$0,6500$0,6100 $0,6400$9,31K—-1.54%
22.02.2026$0,6600$0,7400$0,6100 $0,6600$66,08K—+0.00%
21.02.2026$0,6600$0,7500$0,6400 $0,6600$77,58K—+0.00%
20.02.2026$0,6600$0,6700$0,6300 $0,6500$20,62K—-1.52%
19.02.2026$0,6500$0,6700$0,6400 $0,6600$7,54K—+1.54%
18.02.2026$0,6700$0,6900$0,6300 $0,6500$27,20K—-2.99%
17.02.2026$0,6600$0,6700$0,6400 $0,6600$7,30K—+0.00%
16.02.2026$0,6800$0,6900$0,6600 $0,6700$20,25K—-1.47%
15.02.2026$0,7000$0,7000$0,6600 $0,6800$8,30K—-2.86%
14.02.2026$0,6700$0,7100$0,6500 $0,7000$39,83K—+4.48%
13.02.2026$0,6600$0,7300$0,5700 $0,6700$65,60K—+1.52%
12.02.2026$0,6500$0,6900$0,6500 $0,6600$8,18K—+1.54%
11.02.2026$0,6700$0,6800$0,6500 $0,6600$10,90K—-1.49%
10.02.2026$0,6700$0,6900$0,6500 $0,6800$8,93K—+1.49%
09.02.2026$0,6700$0,6800$0,6500 $0,6600$9,53K—-1.49%
08.02.2026$0,6400$0,7800$0,5900 $0,6700$91,29K—+4.69%
07.02.2026$0,6300$0,6700$0,6100 $0,6500$17,61K—+3.17%
06.02.2026$0,6200$0,6600$0,5900 $0,6300$25,45K—+1.61%
05.02.2026$0,6700$0,6800$0,5700 $0,6100$42,12K—-8.96%
04.02.2026$0,6600$0,7100$0,6400 $0,6700$36,15K—+1.52%
03.02.2026$0,7100$0,7100$0,6300 $0,6700$38,95K—-5.63%
02.02.2026$0,7100$0,7200$0,6600 $0,7000$18,75K—-1.41%
01.02.2026$0,7400$0,9200$0,6700 $0,7100$144,11K—-4.05%
31.01.2026$0,7700$0,7800$0,7000 $0,7300$35,52K—-5.19%
30.01.2026$0,7900$0,8000$0,7100 $0,7700$62,06K—-2.53%
29.01.2026$0,8000$0,8200$0,7700 $0,7900$33,33K—-1.25%
28.01.2026$0,8400$0,8400$0,8000 $0,8000$10,34K—-4.76%
27.01.2026$0,8000$0,8600$0,7900 $0,8400$40,67K—+5.00%
26.01.2026$0,8000$0,8200$0,7800 $0,8000$7,99K—+0.00%
25.01.2026$0,8100$0,8400$0,7900 $0,8100$14,99K—+0.00%
24.01.2026$0,8200$0,8500$0,7900 $0,8000$24,13K—-2.44%
23.01.2026$0,8400$0,8600$0,8200 $0,8300$8,47K—-1.19%
22.01.2026$0,8400$0,8700$0,8300 $0,8500$21,50K—+1.19%
21.01.2026$0,8200$0,8700$0,8200 $0,8300$28,54K—+1.22%
20.01.2026$0,8300$0,8400$0,7800 $0,8200$26,69K—-1.20%
19.01.2026$0,8300$0,8500$0,8100 $0,8400$29,53K—+1.20%
18.01.2026$0,8800$0,9000$0,8200 $0,8400$20,34K—-4.55%
17.01.2026$0,8700$0,9100$0,8700 $0,8800$9,00K—+1.15%
16.01.2026$0,8600$0,9100$0,8600 $0,8700$15,40K—+1.16%
15.01.2026$0,8900$0,9100$0,8600 $0,8600$30,11K—-3.37%
14.01.2026$0,9100$0,9600$0,8800 $0,9100$79,20K—+0.00%
13.01.2026$0,9100$1,05$0,8700 $0,9200$140,78K—+1.10%
12.01.2026$0,9200$0,9400$0,8800 $0,9000$17,14K—-2.17%
11.01.2026$0,9200$0,9300$0,8900 $0,9200$10,99K—+0.00%
10.01.2026$0,9400$0,9500$0,8900 $0,9200$26,52K—-2.13%
09.01.2026$0,9500$0,9600$0,9000 $0,9400$28,07K—-1.05%
08.01.2026$0,9500$0,9800$0,9100 $0,9400$51,64K—-1.05%
07.01.2026$0,9600$0,9900$0,9300 $0,9600$26,56K—+0.00%
06.01.2026$0,9600$1,02$0,9200 $0,9700$77,80K—+1.04%
05.01.2026$0,9400$1,02$0,9300 $0,9700$44,83K—+3.19%
04.01.2026$0,9100$0,9800$0,8900 $0,9400$26,46K—+3.30%
03.01.2026$0,9000$1,00$0,8600 $0,9100$138,13K—+1.11%
02.01.2026$0,8800$0,9400$0,8700 $0,9200$47,75K—+4.55%
01.01.2026$0,8400$0,9300$0,8200 $0,8700$64,13K—+3.57%
31.12.2025$0,8600$0,8600$0,8000 $0,8200$75,30K—-4.65%
30.12.2025$0,8700$0,9800$0,8200 $0,8400$103,53K—-3.45%
29.12.2025$0,8800$1,00$0,8500 $0,8500$65,81K—-3.41%
28.12.2025$0,8600$0,8800$0,8300 $0,8700$26,50K—+1.16%
27.12.2025$0,8400$0,8900$0,8200 $0,8700$42,95K—+3.57%
26.12.2025$0,8500$0,8700$0,8200 $0,8400$20,22K—-1.18%
25.12.2025$0,8300$0,9100$0,8300 $0,8600$43,09K—+3.61%
24.12.2025$0,8000$1,01$0,7700 $0,8300$247,43K—+3.75%
23.12.2025$0,7800$0,8200$0,7700 $0,8000$27,48K—+2.56%
22.12.2025$0,7900$0,8000$0,7600 $0,7700$29,61K—-2.53%
21.12.2025$0,7900$0,8100$0,7900 $0,8000$6,16K—+1.27%
20.12.2025$0,8000$0,9300$0,7600 $0,7800$56,96K—-2.50%
19.12.2025$0,7600$0,8300$0,7600 $0,8100$37,46K—+6.58%
18.12.2025$0,7800$0,8100$0,7600 $0,7700$24,76K—-1.28%
17.12.2025$0,8400$0,8700$0,7800 $0,7800$67,94K—-7.14%
16.12.2025$0,8500$0,8600$0,8200 $0,8200$16,55K—-3.53%
15.12.2025$0,8800$0,9200$0,8300 $0,8400$31,53K—-4.55%
14.12.2025$0,8900$0,9200$0,8600 $0,8700$14,41K—-2.25%
13.12.2025$0,9600$0,9800$0,8800 $0,9000$61,97K—-6.25%
12.12.2025$0,8700$1,08$0,8600 $0,9600$202,95K—+10.34%
11.12.2025$0,8700$0,8800$0,8500 $0,8700$15,44K—+0.00%
10.12.2025$0,9000$0,9000$0,8500 $0,8700$51,88K—-3.33%
09.12.2025$0,9200$0,9200$0,8700 $0,8900$42,54K—-3.26%
08.12.2025$0,9200$0,9600$0,8800 $0,9000$96,23K—-2.17%
07.12.2025$0,9600$0,9900$0,8800 $0,9200$229,97K—-4.17%
06.12.2025$1,00$1,31$0,9300 $0,9700$1,52M—-3.00%
05.12.2025$0,8700$1,19$0,8400 $0,9900$487,99K—+13.79%
04.12.2025$0,8700$0,9200$0,8500 $0,8700$38,46K—+0.00%
03.12.2025$0,8900$0,9500$0,8500 $0,8800$67,07K—-1.12%
02.12.2025$0,8400$0,8800$0,8200 $0,8800$19,32K—+4.76%
01.12.2025$0,8900$0,8900$0,8100 $0,8500$35,52K—-4.49%
30.11.2025$0,8900$0,9300$0,8800 $0,8900$19,66K—+0.00%
29.11.2025$0,9100$0,9300$0,8700 $0,8900$18,89K—-2.20%
28.11.2025$0,9000$0,9300$0,8300 $0,9000$100,78K—+0.00%
27.11.2025$0,9200$0,9400$0,8800 $0,9000$36,47K—-2.17%
26.11.2025$0,9200$0,9300$0,9000 $0,9300$22,56K—+1.09%
25.11.2025$0,9400$0,9400$0,8700 $0,9200$26,55K—-2.13%
24.11.2025$0,9200$0,9500$0,8800 $0,9400$32,24K—+2.17%
23.11.2025$0,9800$1,23$0,8200 $0,9300$310,68K—-5.10%
22.11.2025$0,9300$0,9900$0,9100 $0,9700$73,30K—+4.30%
21.11.2025$0,9800$1,00$0,9000 $0,9300$37,64K—-5.10%
20.11.2025$1,02$1,10$0,9700 $0,9800$54,70K—-3.92%
19.11.2025$1,05$1,06$0,9900 $1,01$27,17K—-3.81%
18.11.2025$1,03$1,07$0,9700 $1,05$66,70K—+1.94%
17.11.2025$1,13$1,13$0,9900 $1,02$107,56K—-9.73%
16.11.2025$1,16$1,17$1,10 $1,12$30,65K—-3.45%
15.11.2025$1,19$1,20$1,17 $1,17$10,59K—-1.68%

Капитализация = цена закрытия × предложение в обращении на тот день; сайт записывает предложение с 02.10.2026, поэтому более ранние дни пусты.

Все разделы