Цены / Blocksquare / История цен История цен Blocksquare (BST)
Дневные открытие, максимум, минимум, закрытие и объём (UTC) с биржи с наибольшим объёмом BST. Показаны последние 365 дней.
Месячная доходность BSTГод Янв Фев Мар Апр Май Июн Июл Авг Сен Окт Ноя Дек Весь год 2026 -27% -1,5% -7,2% -0,6% -13% -13% +14% +9,0% -18% -42% +14% — -67% 2025 -38% -31% -24% +51% -24% -7,5% +19% -2,9% -24% -35% -43% -7,7% -90% 2024 — — +239% -32% +22% -48% -13% -28% +4,4% -9,4% +33% -18% -5% Среднее за месяц -32% -16% +69% +6,1% -4,8% -23% +6,8% -7,2% -13% -29% -5,1% -13% Растущие годы 0/2 0/2 1/3 1/3 1/3 0/3 2/3 1/3 1/3 0/3 1/2 0/2
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)
Дата Открыть Максимум Минимум Закрыть Объём Капитализация Изменение 03.11.2026 $0,007930 $0,008174 $0,006968
$0,008164 $6,37K $347,04K +2.95% 02.11.2026 $0,008078 $0,009229 $0,007046
$0,007910 $3,75K $336,27K -2.08% 01.11.2026 $0,007182 $0,009532 $0,007150
$0,008078 $1,64K $345,40K +12.48% 31.10.2026 $0,007045 $0,008419 $0,006200
$0,007182 $1,40K $307,11K +1.94% 30.10.2026 $0,005340 $0,006880 $0,004810
$0,006610 $12,33K $282,62K +23.78% 29.10.2026 $0,009760 $0,009850 $0,005200
$0,005340 $12,97K $221,81K -45.29% 28.10.2026 $0,01016 $0,01043 $0,009410
$0,009760 $15,57K $405,41K -3.94% 27.10.2026 $0,01040 $0,01045 $0,009690
$0,01016 $27,06K $422,02K -2.31% 26.10.2026 $0,01041 $0,01070 $0,01016
$0,01029 $11,20K $427,42K -1.14% 25.10.2026 $0,01005 $0,01063 $0,009650
$0,01043 $8,23K $433,23K +3.78% 24.10.2026 $0,01020 $0,01037 $0,009780
$0,01005 $21,20K $417,44K -1.47% 23.10.2026 $0,01034 $0,01073 $0,01004
$0,01020 $26,35K $423,68K -1.35% 22.10.2026 $0,01112 $0,01118 $0,01001
$0,01015 $13,49K $421,61K -8.72% 21.10.2026 $0,01098 $0,01156 $0,01093
$0,01111 $28,23K $461,53K +1.18% 20.10.2026 $0,01101 $0,01127 $0,01087
$0,01098 $25,10K $456,09K -0.27% 19.10.2026 $0,01111 $0,01148 $0,01067
$0,01101 $27,91K $457,37K -0.90% 18.10.2026 $0,01149 $0,01149 $0,01100
$0,01111 $26,24K $461,54K -3.31% 17.10.2026 $0,01166 $0,01177 $0,01143
$0,01149 $26,50K $477,36K -1.46% 16.10.2026 $0,01196 $0,01231 $0,01154
$0,01166 $24,95K $484,45K -2.51% 15.10.2026 $0,01223 $0,01226 $0,01170
$0,01196 $26,19K $496,78K -2.21% 14.10.2026 $0,01280 $0,01300 $0,01211
$0,01223 $26,17K $508,07K -4.45% 13.10.2026 $0,01295 $0,01300 $0,01154
$0,01280 $26,99K $531,79K -1.16% 12.10.2026 $0,01200 $0,01356 $0,01200
$0,01295 $25,34K $538,04K +7.92% 11.10.2026 $0,01189 $0,01204 $0,01154
$0,01200 $24,87K $498,47K +0.93% 10.10.2026 $0,01177 $0,01228 $0,01171
$0,01189 $25,70K $493,92K +1.02% 09.10.2026 $0,01103 $0,01184 $0,01103
$0,01177 $25,97K $488,95K +6.71% 08.10.2026 $0,01159 $0,01184 $0,01101
$0,01103 $24,76K $458,23K -4.83% 07.10.2026 $0,01201 $0,01203 $0,01107
$0,01159 $27,81K $481,49K -3.50% 06.10.2026 $0,01222 $0,01230 $0,01179
$0,01201 $25,05K $498,96K -1.72% 05.10.2026 $0,01185 $0,01227 $0,01181
$0,01222 $27,29K $507,65K +3.12% 04.10.2026 $0,01175 $0,01219 $0,01157
$0,01185 $22,02K $492,29K +0.85% 03.10.2026 $0,01197 $0,01197 $0,01158
$0,01175 $27,26K $488,18K -1.84% 02.10.2026 $0,01229 $0,01239 $0,01177
$0,01197 $27,49K $497,00K -2.60% 01.10.2026 $0,01249 $0,01410 $0,01213
$0,01229 $31,37K $510,33K -1.60% 30.09.2026 $0,01224 $0,01970 $0,01205
$0,01249 $36,69K $518,26K +2.04% 29.09.2026 $0,01243 $0,01279 $0,01215
$0,01224 $25,40K $507,93K -1.53% 28.09.2026 $0,01273 $0,01300 $0,01214
$0,01243 $28,74K $515,38K -2.36% 27.09.2026 $0,01229 $0,01298 $0,01229
$0,01273 $25,84K $527,86K +3.58% 26.09.2026 $0,01201 $0,01243 $0,01200
$0,01229 $26,26K $509,63K +2.33% 25.09.2026 $0,01161 $0,01236 $0,01138
$0,01201 $25,61K $498,08K +3.45% 24.09.2026 $0,01198 $0,01222 $0,01156
$0,01161 $24,65K $481,53K -3.09% 23.09.2026 $0,01312 $0,01333 $0,01175
$0,01198 $28,94K $495,47K -8.69% 22.09.2026 $0,01276 $0,01434 $0,01252
$0,01312 $26,13K — +2.82% 21.09.2026 $0,01207 $0,01500 $0,01205
$0,01276 $28,35K $526,90K +5.72% 20.09.2026 $0,01209 $0,01219 $0,01200
$0,01207 $24,75K $498,43K -0.17% 19.09.2026 $0,01231 $0,01235 $0,01201
$0,01209 $22,94K $499,30K -1.79% 18.09.2026 $0,01218 $0,01266 $0,01202
$0,01231 $25,52K $507,86K +1.07% 17.09.2026 $0,01195 $0,01251 $0,01191
$0,01218 $26,20K $502,41K +1.92% 16.09.2026 $0,01201 $0,01203 $0,01191
$0,01195 $23,85K $493,09K -0.50% 15.09.2026 $0,01223 $0,01247 $0,01200
$0,01201 $26,37K — -1.80% 14.09.2026 $0,01246 $0,01253 $0,01191
$0,01223 $26,97K $848,49K -1.85% 13.09.2026 $0,01291 $0,01296 $0,01244
$0,01246 $24,56K — -3.49% 12.09.2026 $0,01248 $0,01363 $0,01247
$0,01291 $28,13K — +3.45% 11.09.2026 $0,01371 $0,01410 $0,01191
$0,01248 $27,06K — -8.97% 10.09.2026 $0,01371 $0,01408 $0,01351
$0,01371 $26,05K — +0.00% 09.09.2026 $0,01401 $0,01420 $0,01360
$0,01371 $26,74K — -2.14% 08.09.2026 $0,01400 $0,01410 $0,01376
$0,01401 $27,26K — +0.07% 07.09.2026 $0,01422 $0,01455 $0,01384
$0,01400 $27,78K $970,23K -1.55% 06.09.2026 $0,01441 $0,01472 $0,01391
$0,01422 $28,14K — -1.32% 05.09.2026 $0,01454 $0,01463 $0,01416
$0,01441 $26,93K — -0.89% 04.09.2026 $0,01474 $0,01544 $0,01450
$0,01454 $25,01K — -1.36% 03.09.2026 $0,01462 $0,01567 $0,01455
$0,01474 $28,13K — +0.82% 02.09.2026 $0,01493 $0,01529 $0,01459
$0,01462 $26,59K — -2.08% 01.09.2026 $0,01531 $0,01534 $0,01486
$0,01493 $25,29K — -2.48% 31.08.2026 $0,01559 $0,01563 $0,01526
$0,01531 $26,55K — -1.80% 30.08.2026 $0,01492 $0,01580 $0,01474
$0,01559 $26,62K — +4.49% 29.08.2026 $0,01503 $0,01510 $0,01480
$0,01492 $18,22K — -0.73% 28.08.2026 $0,01530 $0,01546 $0,01493
$0,01503 $25,15K — -1.76% 27.08.2026 $0,01525 $0,01549 $0,01504
$0,01530 $26,74K — +0.33% 26.08.2026 $0,01568 $0,01593 $0,01499
$0,01525 $25,34K — -2.74% 25.08.2026 $0,01595 $0,01624 $0,01555
$0,01568 $27,07K — -1.69% 24.08.2026 $0,01554 $0,01628 $0,01537
$0,01595 $25,75K — +2.64% 23.08.2026 $0,01524 $0,01557 $0,01512
$0,01554 $25,02K — +1.97% 22.08.2026 $0,01538 $0,01700 $0,01487
$0,01524 $29,52K — -0.91% 21.08.2026 $0,01440 $0,01542 $0,01416
$0,01538 $24,72K — +6.81% 20.08.2026 $0,01416 $0,01446 $0,01375
$0,01440 $27,70K — +1.69% 19.08.2026 $0,01270 $0,01417 $0,01212
$0,01416 $29,35K — +11.50% 18.08.2026 $0,01229 $0,01404 $0,01206
$0,01270 $28,45K — +3.34% 17.08.2026 $0,01234 $0,01263 $0,01221
$0,01229 $23,45K $845,31K -0.41% 16.08.2026 $0,01233 $0,01236 $0,01226
$0,01234 $27,01K — +0.08% 15.08.2026 $0,01226 $0,01277 $0,01222
$0,01233 $27,82K — +0.57% 14.08.2026 $0,01226 $0,01235 $0,01197
$0,01226 $27,92K — +0.00% 13.08.2026 $0,01272 $0,01273 $0,01225
$0,01226 $26,58K — -3.62% 12.08.2026 $0,01273 $0,01284 $0,01260
$0,01272 $26,88K — -0.08% 11.08.2026 $0,01302 $0,01307 $0,01268
$0,01273 $27,96K — -2.23% 10.08.2026 $0,01339 $0,01360 $0,01278
$0,01302 $25,87K $894,90K -2.76% 09.08.2026 $0,01335 $0,01400 $0,01300
$0,01339 $25,73K — +0.30% 08.08.2026 $0,01354 $0,01372 $0,01313
$0,01335 $26,63K — -1.40% 07.08.2026 $0,01346 $0,01387 $0,01346
$0,01354 $24,67K — +0.59% 06.08.2026 $0,01350 $0,01359 $0,01345
$0,01346 $26,17K — -0.30% 05.08.2026 $0,01349 $0,01354 $0,01345
$0,01350 $24,82K — +0.07% 04.08.2026 $0,01371 $0,01381 $0,01346
$0,01349 $29,37K — -1.60% 03.08.2026 $0,01382 $0,01384 $0,01366
$0,01371 $25,46K $942,17K -0.80% 02.08.2026 $0,01359 $0,01393 $0,01354
$0,01382 $27,17K — +1.69% 01.08.2026 $0,01404 $0,01417 $0,01353
$0,01359 $26,80K — -3.21% 31.07.2026 $0,01478 $0,01496 $0,01400
$0,01404 $27,50K — -5.01% 30.07.2026 $0,01442 $0,01485 $0,01439
$0,01478 $22,46K — +2.50% 29.07.2026 $0,01495 $0,01525 $0,01437
$0,01442 $26,12K — -3.55% 28.07.2026 $0,01418 $0,01891 $0,01407
$0,01495 $55,86K — +5.43% 27.07.2026 $0,01411 $0,01460 $0,01410
$0,01418 $18,28K $974,35K +0.50% 26.07.2026 $0,01456 $0,01463 $0,01394
$0,01411 $22,68K — -3.09% 25.07.2026 $0,01439 $0,01463 $0,01412
$0,01456 $21,23K — +1.18% 24.07.2026 $0,01433 $0,01451 $0,01422
$0,01439 $23,98K — +0.42% 23.07.2026 $0,01498 $0,01507 $0,01431
$0,01433 $25,79K — -4.34% 22.07.2026 $0,01507 $0,01528 $0,01483
$0,01498 $19,76K — -0.60% 21.07.2026 $0,01502 $0,01543 $0,01500
$0,01507 $22,03K — +0.33% 20.07.2026 $0,01505 $0,01511 $0,01480
$0,01502 $20,65K $1,03M -0.20% 19.07.2026 $0,01511 $0,01539 $0,01495
$0,01505 $19,76K — -0.40% 18.07.2026 $0,01498 $0,01526 $0,01486
$0,01511 $21,28K — +0.87% 17.07.2026 $0,01496 $0,01503 $0,01473
$0,01498 $18,54K — +0.13% 16.07.2026 $0,01488 $0,01502 $0,01479
$0,01496 $25,71K — +0.54% 15.07.2026 $0,01473 $0,01525 $0,01459
$0,01488 $29,86K — +1.02% 14.07.2026 $0,01379 $0,01484 $0,01377
$0,01473 $29,20K — +6.82% 13.07.2026 $0,01363 $0,01381 $0,01362
$0,01379 $29,95K — +1.17% 12.07.2026 $0,01355 $0,01380 $0,01349
$0,01363 $30,08K — +0.59% 11.07.2026 $0,01350 $0,01372 $0,01349
$0,01355 $29,49K — +0.37% 10.07.2026 $0,01297 $0,01352 $0,01295
$0,01350 $27,79K — +4.09% 09.07.2026 $0,01278 $0,01303 $0,01271
$0,01297 $18,98K — +1.49% 08.07.2026 $0,01246 $0,01280 $0,01241
$0,01278 $17,58K — +2.57% 07.07.2026 $0,01236 $0,01266 $0,01207
$0,01246 $19,88K — +0.81% 06.07.2026 $0,01234 $0,01251 $0,01210
$0,01236 $22,97K — +0.16% 05.07.2026 $0,01251 $0,01256 $0,01221
$0,01234 $19,87K — -1.36% 04.07.2026 $0,01236 $0,01251 $0,01224
$0,01251 $24,20K — +1.21% 03.07.2026 $0,01236 $0,01241 $0,01214
$0,01236 $25,59K — +0.00% 02.07.2026 $0,01215 $0,01246 $0,01210
$0,01236 $25,28K — +1.73% 01.07.2026 $0,01228 $0,01230 $0,01205
$0,01215 $28,40K — -1.06% 30.06.2026 $0,01253 $0,01253 $0,01215
$0,01228 $25,93K — -2.00% 29.06.2026 $0,01289 $0,01294 $0,01242
$0,01253 $28,72K — -2.79% 28.06.2026 $0,01349 $0,01374 $0,01226
$0,01289 $25,86K — -4.45% 27.06.2026 $0,01323 $0,01360 $0,01303
$0,01349 $27,92K — +1.97% 26.06.2026 $0,01329 $0,01336 $0,01304
$0,01323 $26,78K — -0.45% 25.06.2026 $0,01345 $0,01379 $0,01329
$0,01329 $23,97K — -1.19% 24.06.2026 $0,01365 $0,01381 $0,01320
$0,01345 $21,55K — -1.47% 23.06.2026 $0,01368 $0,01384 $0,01345
$0,01365 $21,12K — -0.22% 22.06.2026 $0,01353 $0,01387 $0,01351
$0,01368 $31,36K — +1.11% 21.06.2026 $0,01377 $0,01379 $0,01353
$0,01353 $27,77K — -1.74% 20.06.2026 $0,01393 $0,01410 $0,01372
$0,01377 $24,84K — -1.15% 19.06.2026 $0,01411 $0,01415 $0,01355
$0,01393 $26,88K — -1.28% 18.06.2026 $0,01452 $0,01505 $0,01319
$0,01411 $29,79K — -2.82% 17.06.2026 $0,01444 $0,01467 $0,01413
$0,01452 $27,51K — +0.55% 16.06.2026 $0,01453 $0,01459 $0,01427
$0,01444 $24,93K — -0.62% 15.06.2026 $0,01367 $0,01483 $0,01366
$0,01453 $25,60K — +6.29% 14.06.2026 $0,01351 $0,01371 $0,01319
$0,01367 $26,30K — +1.18% 13.06.2026 $0,01376 $0,01903 $0,01315
$0,01351 $50,09K — -1.82% 12.06.2026 $0,01368 $0,01383 $0,01364
$0,01376 $23,60K — +0.58% 11.06.2026 $0,01364 $0,01378 $0,01341
$0,01368 $26,56K — +0.29% 10.06.2026 $0,01375 $0,01427 $0,01354
$0,01364 $23,97K — -0.80% 09.06.2026 $0,01403 $0,01410 $0,01361
$0,01375 $28,81K — -2.00% 08.06.2026 $0,01387 $0,01418 $0,01380
$0,01403 $27,75K — +1.15% 07.06.2026 $0,01249 $0,01394 $0,01248
$0,01387 $32,59K — +11.05% 06.06.2026 $0,01251 $0,01253 $0,01220
$0,01249 $28,61K — -0.16% 05.06.2026 $0,01300 $0,01300 $0,01242
$0,01251 $33,52K — -3.77% 04.06.2026 $0,01279 $0,01347 $0,01266
$0,01300 $33,57K — +1.64% 03.06.2026 $0,01301 $0,01311 $0,01271
$0,01279 $28,25K — -1.69% 02.06.2026 $0,01384 $0,01695 $0,01301
$0,01301 $47,88K — -6.00% 01.06.2026 $0,01419 $0,01474 $0,01367
$0,01384 $29,48K — -2.47% 31.05.2026 $0,01429 $0,01463 $0,01400
$0,01419 $26,47K — -0.70% 30.05.2026 $0,01363 $0,01432 $0,01355
$0,01429 $28,77K — +4.84% 29.05.2026 $0,01384 $0,01415 $0,01351
$0,01363 $25,89K — -1.52% 28.05.2026 $0,01419 $0,01453 $0,01349
$0,01384 $24,90K — -2.47% 27.05.2026 $0,01406 $0,01471 $0,01340
$0,01419 $30,08K — +0.92% 26.05.2026 $0,01593 $0,01642 $0,01373
$0,01406 $32,93K — -11.74% 25.05.2026 $0,01586 $0,01751 $0,01581
$0,01593 $26,15K — +0.44% 24.05.2026 $0,01553 $0,01787 $0,01531
$0,01586 $24,77K — +2.12% 23.05.2026 $0,01482 $0,01570 $0,01479
$0,01553 $27,95K — +4.79% 22.05.2026 $0,01506 $0,01514 $0,01481
$0,01482 $25,86K — -1.59% 21.05.2026 $0,01504 $0,01515 $0,01489
$0,01506 $29,01K — +0.13% 20.05.2026 $0,01519 $0,01521 $0,01489
$0,01504 $26,00K — -0.99% 19.05.2026 $0,01516 $0,01554 $0,01500
$0,01519 $23,05K — +0.20% 18.05.2026 $0,01597 $0,01629 $0,01511
$0,01516 $25,54K — -5.07% 17.05.2026 $0,01587 $0,01751 $0,01584
$0,01597 $23,75K — +0.63% 16.05.2026 $0,01581 $0,01616 $0,01553
$0,01587 $22,76K — +0.38% 15.05.2026 $0,01590 $0,01591 $0,01578
$0,01581 $24,54K — -0.57% 14.05.2026 $0,01631 $0,01631 $0,01575
$0,01590 $25,66K — -2.51% 13.05.2026 $0,01653 $0,02604 $0,01616
$0,01631 $45,33K — -1.33% 12.05.2026 $0,01669 $0,01759 $0,01647
$0,01653 $28,30K — -0.96% 11.05.2026 $0,01721 $0,01829 $0,01626
$0,01669 $30,98K — -3.02% 10.05.2026 $0,01702 $0,01725 $0,01682
$0,01721 $23,64K — +1.12% 09.05.2026 $0,01721 $0,01791 $0,01640
$0,01702 $25,26K — -1.10% 08.05.2026 $0,01681 $0,01770 $0,01680
$0,01721 $27,18K — +2.38% 07.05.2026 $0,01682 $0,01722 $0,01648
$0,01681 $27,75K — -0.06% 06.05.2026 $0,01636 $0,01705 $0,01628
$0,01682 $26,54K — +2.81% 05.05.2026 $0,01623 $0,01640 $0,01620
$0,01636 $28,47K — +0.80% 04.05.2026 $0,01604 $0,01644 $0,01595
$0,01623 $29,22K — +1.18% 03.05.2026 $0,01603 $0,01639 $0,01589
$0,01604 $29,07K — +0.06% 02.05.2026 $0,01621 $0,01632 $0,01589
$0,01603 $30,52K — -1.11% 01.05.2026 $0,01633 $0,01706 $0,01589
$0,01621 $28,64K — -0.73% 30.04.2026 $0,01593 $0,01690 $0,01589
$0,01633 $28,56K — +2.51% 29.04.2026 $0,01644 $0,01647 $0,01578
$0,01593 $30,13K — -3.10% 28.04.2026 $0,01640 $0,01659 $0,01639
$0,01644 $26,46K — +0.24% 27.04.2026 $0,01643 $0,01706 $0,01639
$0,01640 $27,42K — -0.18% 26.04.2026 $0,01642 $0,01654 $0,01639
$0,01643 $29,61K — +0.06% 25.04.2026 $0,01643 $0,01648 $0,01639
$0,01642 $28,50K — -0.06% 24.04.2026 $0,01711 $0,01713 $0,01638
$0,01643 $27,18K — -3.97% 23.04.2026 $0,01730 $0,01730 $0,01696
$0,01711 $24,90K — -1.10% 22.04.2026 $0,01711 $0,01739 $0,01696
$0,01730 $28,30K — +1.11% 21.04.2026 $0,01718 $0,01737 $0,01704
$0,01711 $22,15K — -0.41% 20.04.2026 $0,01665 $0,01745 $0,01656
$0,01718 $13,94K — +3.18% 19.04.2026 $0,01724 $0,01732 $0,01644
$0,01665 $14,98K — -3.42% 18.04.2026 $0,01755 $0,01792 $0,01720
$0,01724 $12,36K — -1.77% 17.04.2026 $0,01708 $0,01768 $0,01697
$0,01755 $8,02K — +2.75% 16.04.2026 $0,01725 $0,01768 $0,01690
$0,01708 $8,34K — -0.99% 15.04.2026 $0,01674 $0,01916 $0,01651
$0,01725 $9,70K — +3.05% 14.04.2026 $0,01715 $0,01786 $0,01672
$0,01674 $10,43K — -2.39% 13.04.2026 $0,01748 $0,01778 $0,01581
$0,01715 $42,69K — -1.89% 12.04.2026 $0,01805 $0,01834 $0,01740
$0,01748 $40,18K — -3.16% 11.04.2026 $0,01769 $0,01831 $0,01764
$0,01805 $35,37K — +2.04% 10.04.2026 $0,01756 $0,01781 $0,01739
$0,01769 $30,23K — +0.74% 09.04.2026 $0,01772 $0,01772 $0,01725
$0,01756 $38,80K — -0.90% 08.04.2026 $0,01815 $0,01821 $0,01763
$0,01772 $32,45K — -2.37% 07.04.2026 $0,01774 $0,01825 $0,01701
$0,01815 $32,92K — +2.31% 06.04.2026 $0,01754 $0,01905 $0,01752
$0,01774 $41,54K — +1.14% 05.04.2026 $0,01706 $0,01760 $0,01701
$0,01754 $39,87K — +2.81% 04.04.2026 $0,01684 $0,01720 $0,01667
$0,01706 $39,81K — +1.31% 03.04.2026 $0,01711 $0,01996 $0,01671
$0,01684 $43,76K — -1.58% 02.04.2026 $0,01660 $0,01810 $0,01580
$0,01711 $47,79K — +3.07% 01.04.2026 $0,01643 $0,01671 $0,01639
$0,01660 $40,61K — +1.03% 31.03.2026 $0,01636 $0,01650 $0,01605
$0,01643 $42,80K — +0.43% 30.03.2026 $0,01615 $0,01658 $0,01592
$0,01636 $41,82K — +1.30% 29.03.2026 $0,01648 $0,01772 $0,01596
$0,01615 $42,72K — -2.00% 28.03.2026 $0,01772 $0,01950 $0,01595
$0,01648 $40,34K — -7.00% 27.03.2026 $0,01790 $0,01834 $0,01769
$0,01772 $38,20K — -1.01% 26.03.2026 $0,01873 $0,01873 $0,01771
$0,01790 $32,63K — -4.43% 25.03.2026 $0,01845 $0,01879 $0,01825
$0,01873 $32,16K — +1.52% 24.03.2026 $0,01831 $0,01860 $0,01811
$0,01845 $35,70K — +0.76% 23.03.2026 $0,01750 $0,01847 $0,01735
$0,01831 $40,00K — +4.63% 22.03.2026 $0,01797 $0,02172 $0,01745
$0,01750 $39,39K — -2.62% 21.03.2026 $0,01795 $0,01834 $0,01789
$0,01797 $36,18K — +0.11% 20.03.2026 $0,01786 $0,01810 $0,01771
$0,01795 $46,07K — +0.50% 19.03.2026 $0,01818 $0,01831 $0,01771
$0,01786 $52,99K — -1.76% 18.03.2026 $0,01877 $0,01882 $0,01809
$0,01818 $53,92K — -3.14% 17.03.2026 $0,01945 $0,01945 $0,01867
$0,01877 $57,42K — -3.50% 16.03.2026 $0,01791 $0,01961 $0,01788
$0,01945 $53,61K — +8.60% 15.03.2026 $0,01711 $0,01797 $0,01710
$0,01791 $50,57K — +4.68% 14.03.2026 $0,01744 $0,01757 $0,01685
$0,01711 $36,28K — -1.89% 13.03.2026 $0,01842 $0,01926 $0,01629
$0,01744 $77,29K — -5.32% 12.03.2026 $0,01813 $0,01851 $0,01794
$0,01842 $70,91K — +1.60% 11.03.2026 $0,01811 $0,01832 $0,01791
$0,01813 $72,45K — +0.11% 10.03.2026 $0,01804 $0,01851 $0,01784
$0,01811 $71,89K — +0.39% 09.03.2026 $0,01748 $0,01819 $0,01730
$0,01804 $69,72K — +3.20% 08.03.2026 $0,01771 $0,01780 $0,01732
$0,01748 $50,17K — -1.30% 07.03.2026 $0,01771 $0,01776 $0,01766
$0,01771 $39,60K — +0.00% 06.03.2026 $0,01822 $0,01849 $0,01767
$0,01771 $5,50K — -2.80% 05.03.2026 $0,01859 $0,01935 $0,01800
$0,01822 $45,14K — -1.99% 04.03.2026 $0,01702 $0,01926 $0,01696
$0,01859 $26,81K — +9.22% 03.03.2026 $0,01753 $0,01757 $0,01693
$0,01702 $28,44K — -2.91% 02.03.2026 $0,01772 $0,01790 $0,01678
$0,01753 $43,69K — -1.07% 01.03.2026 $0,01771 $0,01833 $0,01766
$0,01772 $41,06K — +0.06% 28.02.2026 $0,01715 $0,01773 $0,01681
$0,01771 $22,18K — +3.27% 27.02.2026 $0,01773 $0,01799 $0,01710
$0,01715 $49,98K — -3.27% 26.02.2026 $0,01764 $0,01845 $0,01691
$0,01773 $70,93K — +0.51% 25.02.2026 $0,01584 $0,01791 $0,01572
$0,01764 $66,71K — +11.36% 24.02.2026 $0,01607 $0,01619 $0,01552
$0,01584 $73,74K — -1.43% 23.02.2026 $0,01705 $0,01707 $0,01576
$0,01607 $71,34K — -5.75% 22.02.2026 $0,01683 $0,01741 $0,01669
$0,01705 $70,40K — +1.31% 21.02.2026 $0,01631 $0,01828 $0,01630
$0,01683 $70,12K — +3.19% 20.02.2026 $0,01602 $0,01874 $0,01555
$0,01631 $69,88K — +1.81% 19.02.2026 $0,01514 $0,01700 $0,01510
$0,01602 $72,19K — +5.81% 18.02.2026 $0,01541 $0,01780 $0,01510
$0,01514 $78,17K — -1.75% 17.02.2026 $0,01609 $0,01634 $0,01532
$0,01541 $73,17K — -4.23% 16.02.2026 $0,01593 $0,01780 $0,01551
$0,01609 $74,98K — +1.00% 15.02.2026 $0,01674 $0,01678 $0,01570
$0,01593 $74,02K — -4.84% 14.02.2026 $0,01640 $0,01703 $0,01633
$0,01674 $71,41K — +2.07% 13.02.2026 $0,01565 $0,01658 $0,01554
$0,01640 $51,26K — +4.79% 12.02.2026 $0,01663 $0,01784 $0,01539
$0,01565 $42,63K — -5.89% 11.02.2026 $0,01740 $0,01747 $0,01600
$0,01663 $42,67K — -4.43% 10.02.2026 $0,01770 $0,01786 $0,01719
$0,01740 $39,20K — -1.69% 09.02.2026 $0,01771 $0,01786 $0,01719
$0,01770 $36,87K — -0.06% 08.02.2026 $0,01774 $0,01827 $0,01734
$0,01771 $39,17K — -0.17% 07.02.2026 $0,01749 $0,01842 $0,01692
$0,01774 $41,87K — +1.43% 06.02.2026 $0,01522 $0,01771 $0,01506
$0,01749 $42,42K — +14.91% 05.02.2026 $0,01676 $0,02264 $0,01492
$0,01522 $46,46K — -9.19% 04.02.2026 $0,01715 $0,02148 $0,01628
$0,01676 $38,83K — -2.27% 03.02.2026 $0,01791 $0,01815 $0,01619
$0,01715 $35,54K — -4.24% 02.02.2026 $0,01715 $0,01829 $0,01617
$0,01791 $27,08K $1,17M +4.43% 01.02.2026 $0,01798 $0,01849 $0,01667
$0,01715 $31,26K — -4.62% 31.01.2026 $0,02080 $0,02089 $0,01732
$0,01798 $26,34K — -13.56% 30.01.2026 $0,02169 $0,02392 $0,02029
$0,02080 $34,54K — -4.10% 29.01.2026 $0,02602 $0,02605 $0,02040
$0,02169 $37,79K — -16.64% 28.01.2026 $0,02533 $0,02625 $0,02522
$0,02602 $33,55K — +2.72% 27.01.2026 $0,02447 $0,02552 $0,02421
$0,02533 $10,90K — +3.51% 26.01.2026 $0,02379 $0,02480 $0,02360
$0,02447 $15,83K — +2.86% 25.01.2026 $0,02435 $0,02470 $0,02370
$0,02379 $25,86K — -2.30% 24.01.2026 $0,02443 $0,02472 $0,02417
$0,02435 $30,88K — -0.33% 23.01.2026 $0,02430 $0,02481 $0,02402
$0,02443 $31,52K — +0.53% 22.01.2026 $0,02467 $0,02618 $0,02403
$0,02430 $35,85K — -1.50% 21.01.2026 $0,02468 $0,02493 $0,02415
$0,02467 $27,71K — -0.04% 20.01.2026 $0,02578 $0,02588 $0,02435
$0,02468 $19,57K — -4.27% 19.01.2026 $0,02648 $0,02651 $0,02567
$0,02578 $9,05K — -2.64% 18.01.2026 $0,02812 $0,02836 $0,02625
$0,02648 $30,95K — -5.83% 17.01.2026 $0,02734 $0,02860 $0,02696
$0,02812 $35,91K — +2.85% 16.01.2026 $0,02568 $0,02744 $0,02513
$0,02734 $33,10K — +6.46% 15.01.2026 $0,02481 $0,02959 $0,02461
$0,02568 $27,04K — +3.51% 14.01.2026 $0,02508 $0,02538 $0,02456
$0,02481 $31,99K — -1.08% 13.01.2026 $0,02423 $0,02579 $0,02411
$0,02508 $22,91K — +3.51% 12.01.2026 $0,02424 $0,02450 $0,02406
$0,02423 $27,08K — -0.04% 11.01.2026 $0,02378 $0,02469 $0,02355
$0,02424 $25,83K — +1.93% 10.01.2026 $0,02357 $0,02391 $0,02338
$0,02378 $35,08K — +0.89% 09.01.2026 $0,02353 $0,02384 $0,02331
$0,02357 $37,33K — +0.17% 08.01.2026 $0,02491 $0,02560 $0,02260
$0,02353 $36,26K — -5.54% 07.01.2026 $0,02785 $0,02800 $0,02486
$0,02491 $40,23K — -10.56% 06.01.2026 $0,02699 $0,03040 $0,02599
$0,02785 $41,39K — +3.19% 05.01.2026 $0,02698 $0,02760 $0,02600
$0,02699 $39,20K — +0.04% 04.01.2026 $0,02757 $0,03040 $0,02562
$0,02698 $41,76K — -2.14% 03.01.2026 $0,02743 $0,02885 $0,02680
$0,02757 $39,98K — +0.51% 02.01.2026 $0,02540 $0,02833 $0,02512
$0,02743 $38,11K $1,79M +7.99% 01.01.2026 $0,02479 $0,02611 $0,02463
$0,02540 $40,30K — +2.46% 31.12.2025 $0,02514 $0,02548 $0,02402
$0,02479 $40,42K — -1.39% 30.12.2025 $0,02526 $0,02545 $0,02485
$0,02514 $38,45K — -0.48% 29.12.2025 $0,02491 $0,02552 $0,02484
$0,02526 $39,39K — +1.41% 28.12.2025 $0,02475 $0,02499 $0,02461
$0,02491 $38,60K — +0.65% 27.12.2025 $0,02479 $0,02483 $0,02444
$0,02475 $32,41K — -0.16% 26.12.2025 $0,02473 $0,02502 $0,02425
$0,02479 $39,38K — +0.24% 25.12.2025 $0,02462 $0,02690 $0,02373
$0,02473 $42,49K — +0.45% 24.12.2025 $0,02478 $0,02483 $0,02456
$0,02462 $33,35K — -0.65% 23.12.2025 $0,02535 $0,02549 $0,02458
$0,02478 $37,99K — -2.25% 22.12.2025 $0,02472 $0,02600 $0,02470
$0,02535 $38,09K — +2.55% 21.12.2025 $0,02534 $0,02543 $0,02438
$0,02472 $39,45K — -2.45% 20.12.2025 $0,02654 $0,02706 $0,02520
$0,02534 $41,75K — -4.52% 19.12.2025 $0,02562 $0,02703 $0,02534
$0,02654 $38,59K — +3.59% 18.12.2025 $0,02626 $0,02730 $0,02454
$0,02562 $37,13K — -2.44% 17.12.2025 $0,02699 $0,02760 $0,02602
$0,02626 $39,81K — -2.70% 16.12.2025 $0,02692 $0,02854 $0,02650
$0,02699 $41,29K — +0.26% 15.12.2025 $0,02872 $0,03035 $0,02691
$0,02692 $39,80K — -6.27% 14.12.2025 $0,02683 $0,03002 $0,02673
$0,02872 $37,76K — +7.04% 13.12.2025 $0,02660 $0,02798 $0,02636
$0,02683 $31,00K — +0.86% 12.12.2025 $0,02838 $0,02864 $0,02636
$0,02660 $28,61K — -6.27% 11.12.2025 $0,02926 $0,02996 $0,02721
$0,02838 $28,32K — -3.01% 10.12.2025 $0,03039 $0,03077 $0,02902
$0,02926 $30,84K — -3.72% 09.12.2025 $0,02457 $0,05050 $0,02455
$0,03039 $48,67K $1,97M +23.69% 08.12.2025 $0,02387 $0,02513 $0,02383
$0,02457 $11,99K — +2.93% 07.12.2025 $0,02341 $0,02391 $0,02249
$0,02387 $8,44K — +1.96% 06.12.2025 $0,02334 $0,02414 $0,02307
$0,02341 $8,34K — +0.30% 05.12.2025 $0,02568 $0,02644 $0,02305
$0,02334 $21,26K — -9.11% 04.12.2025 $0,02606 $0,02655 $0,02565
$0,02568 $37,03K — -1.46% 03.12.2025 $0,02621 $0,02641 $0,02469
$0,02606 $37,60K — -0.57% 02.12.2025 $0,02384 $0,02660 $0,02373
$0,02621 $37,44K $1,69M +9.94% 01.12.2025 $0,02686 $0,02692 $0,02317
$0,02384 $37,31K — -11.24% 30.11.2025 $0,02682 $0,02774 $0,02640
$0,02686 $36,11K — +0.15% 29.11.2025 $0,02737 $0,02737 $0,02675
$0,02682 $36,83K — -2.01% 28.11.2025 $0,02735 $0,02913 $0,02683
$0,02737 $37,99K — +0.07% 27.11.2025 $0,02735 $0,03150 $0,02654
$0,02735 $37,61K — +0.00% 26.11.2025 $0,02619 $0,02739 $0,02567
$0,02735 $36,54K — +4.43% 25.11.2025 $0,02885 $0,02956 $0,02567
$0,02619 $38,54K $1,69M -9.22% 24.11.2025 $0,02697 $0,03699 $0,02638
$0,02885 $38,71K — +6.97% 23.11.2025 $0,02698 $0,02902 $0,02692
$0,02697 $39,17K — -0.04% 22.11.2025 $0,02621 $0,02832 $0,02577
$0,02698 $40,23K — +2.94% 21.11.2025 $0,03393 $0,03447 $0,02510
$0,02621 $44,45K — -22.75% 20.11.2025 $0,03684 $0,03771 $0,03346
$0,03393 $38,74K — -7.90% 19.11.2025 $0,03842 $0,03850 $0,03300
$0,03684 $40,97K — -4.11% 18.11.2025 $0,03773 $0,03930 $0,03762
$0,03842 $37,81K — +1.83% 17.11.2025 $0,03841 $0,04009 $0,03760
$0,03773 $39,53K — -1.77% 16.11.2025 $0,03927 $0,04280 $0,03820
$0,03841 $40,86K — -2.19% 15.11.2025 $0,03831 $0,03980 $0,03820
$0,03927 $36,20K — +2.51% 14.11.2025 $0,03922 $0,03950 $0,03822
$0,03831 $38,60K — -2.32% 13.11.2025 $0,04069 $0,04169 $0,03847
$0,03922 $38,66K — -3.61% 12.11.2025 $0,04169 $0,04300 $0,04064
$0,04069 $38,12K — -2.40% 11.11.2025 $0,04248 $0,04347 $0,04160
$0,04169 $35,19K $2,67M -1.86% 10.11.2025 $0,04327 $0,04360 $0,04227
$0,04248 $37,28K — -1.83% 09.11.2025 $0,04146 $0,04353 $0,04121
$0,04327 $38,07K — +4.37% 08.11.2025 $0,04174 $0,04214 $0,04140
$0,04146 $29,82K — -0.67% 07.11.2025 $0,04019 $0,04214 $0,03953
$0,04174 $48,08K — +3.86% 06.11.2025 $0,04220 $0,04239 $0,03987
$0,04019 $12,79K — -4.76% 05.11.2025 $0,03985 $0,04301 $0,03958
$0,04220 $34,55K — +5.90% 04.11.2025 $0,04376 $0,04442 $0,03541
$0,03985 $33,48K $2,55M -8.94%
Капитализация = цена закрытия × предложение в обращении на тот день; сайт записывает предложение с 02.10.2026, поэтому более ранние дни пусты.
Отсканируйте телефоном, чтобы скачать приложение