CoinXview ПортфельApp
RU
Монета: 1 254Биржи: 22Капитализация: $2,36T −3,42%Объём 24ч: $34,68BДоминация: BTC 58,2% ETH 10,0%Газ ETH: 0,06 gweiСтрах и жадность: 21/100

История цен Kadena (KDA)

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

Месячная доходность KDA

ГодЯнвФевМарАпрМайИюнИюлАвгСенОктНояДекВесь год
2026——————————-4,7%—-5%

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$0,007093$0,007401$0,007000 $0,007000$2,83K$2,37M-1.31%
12.11.2026$0,007574$0,007800$0,007056 $0,007056$1,10K—-6.84%
11.11.2026$0,007605$0,007671$0,007541 $0,007561$377,15—-0.58%
10.11.2026$0,007343$0,009345$0,007000 $0,007612$5,71K—+3.66%
18.10.2026$0,01074$0,01100$0,01069 $0,01069$1,07K$3,62M-0.49%
17.10.2026$0,009782$0,01257$0,009782 $0,01074$14,54K$3,64M+9.80%
16.10.2026$0,01013$0,01013$0,009600 $0,009723$1,46K—-3.98%
15.10.2026$0,009976$0,01090$0,009547 $0,01013$5,61K—+1.50%
14.10.2026$0,009506$0,01090$0,009453 $0,009992$4,30K—+5.11%
13.10.2026$0,009547$0,01013$0,009361 $0,009398$2,07K—-1.56%
12.10.2026$0,009750$0,01050$0,009474 $0,009547$3,95K—-2.08%
11.10.2026$0,009589$0,009929$0,009361 $0,009879$1,25K—+3.02%
10.10.2026$0,009964$0,01013$0,009381 $0,009596$2,50K$3,25M-3.69%
09.10.2026$0,008825$0,01050$0,008825 $0,009964$7,38K$3,37M+12.91%
08.10.2026$0,008615$0,009929$0,008000 $0,008825$10,13K—+2.44%
07.10.2026$0,009547$0,009547$0,008504 $0,008617$4,30K$2,92M-9.74%
06.10.2026$0,009681$0,01050$0,009556 $0,009556$5,01K$3,24M-1.29%
05.10.2026$0,009042$0,009736$0,009000 $0,009643$2,65K—+6.65%
04.10.2026$0,009042$0,009167$0,008825 $0,009005$1,18K—-0.41%
03.10.2026$0,009684$0,009694$0,008510 $0,009064$3,86K$3,07M-6.40%
02.10.2026$0,009736$0,01019$0,009563 $0,009708$3,86K$3,29M-0.29%
01.10.2026$0,01006$0,01065$0,008825 $0,009927$12,53K—-1.32%
30.09.2026$0,01162$0,01168$0,009800 $0,01001$10,23K—-13.84%
29.09.2026$0,01194$0,01257$0,01070 $0,01185$10,64K—-0.75%
28.09.2026$0,01256$0,01420$0,01082 $0,01198$26,09K—-4.59%
27.09.2026$0,01139$0,01307$0,009200 $0,01270$27,17K—+11.47%
26.09.2026$0,01002$0,01442$0,009708 $0,01140$55,62K—+13.75%
25.09.2026$0,008496$0,01233$0,007141 $0,01007$65,51K—+18.47%
24.09.2026$0,004652$0,01200$0,004493 $0,008651$65,37K—+85.96%
23.09.2026$0,004275$0,004668$0,004256 $0,004643$5,68K—+8.61%
22.09.2026$0,004294$0,004732$0,004201 $0,004278$6,09K—-0.37%
21.09.2026$0,004485$0,004700$0,004166 $0,004300$5,84K—-4.12%
20.09.2026$0,004685$0,005095$0,004451 $0,004485$6,15K—-4.27%
19.09.2026$0,003970$0,005000$0,003940 $0,004780$4,86K—+20.40%
18.09.2026$0,004128$0,004128$0,003852 $0,003930$4,82K—-4.80%
17.09.2026$0,004067$0,004181$0,004006 $0,004158$1,87K—+2.24%
16.09.2026$0,004537$0,004550$0,003909 $0,004074$3,37K—-10.20%
15.09.2026$0,005221$0,005277$0,003511 $0,004486$21,62K—-14.08%
14.09.2026$0,005432$0,005433$0,004977 $0,005258$2,71K—-3.20%
13.09.2026$0,005400$0,005625$0,005392 $0,005432$1,58K—+0.59%
12.09.2026$0,005130$0,005800$0,005128 $0,005400$5,76K—+5.26%
11.09.2026$0,005390$0,005400$0,005100 $0,005105$4,13K—-5.29%
10.09.2026$0,004872$0,005944$0,004812 $0,005390$9,66K—+10.63%
09.09.2026$0,004828$0,004936$0,004556 $0,004846$5,08K—+0.37%
08.09.2026$0,005219$0,005305$0,004750 $0,004819$3,25K—-7.66%
07.09.2026$0,005807$0,006157$0,005001 $0,005253$9,40K—-9.54%
06.09.2026$0,004046$0,006230$0,004032 $0,005807$31,07K—+43.52%
05.09.2026$0,003706$0,004449$0,003500 $0,004031$5,84K—+8.77%
04.09.2026$0,003592$0,003978$0,003330 $0,003700$4,24K—+3.01%
03.09.2026$0,003304$0,004400$0,003016 $0,003582$7,51K—+8.41%
02.09.2026$0,003609$0,003609$0,003000 $0,003283$6,71K—-9.03%
01.09.2026$0,003728$0,003729$0,003370 $0,003580$1,07K—-3.97%
31.08.2026$0,003600$0,003750$0,003300 $0,003694$4,92K—+2.61%
30.08.2026$0,003688$0,003790$0,003448 $0,003576$2,51K—-3.04%
29.08.2026$0,003995$0,004092$0,003688 $0,003688$3,24K—-7.68%
28.08.2026$0,003818$0,004033$0,003729 $0,003893$2,71K—+1.96%
27.08.2026$0,004380$0,004380$0,002989 $0,003821$18,29K—-12.76%
26.08.2026$0,003857$0,004723$0,003280 $0,004466$11,28K—+15.79%
25.08.2026$0,004730$0,004749$0,003199 $0,003845$17,61K—-18.71%
24.08.2026$0,004784$0,004929$0,004559 $0,004697$1,65K—-1.82%
23.08.2026$0,004900$0,004942$0,004720 $0,004844$2,91K—-1.14%
22.08.2026$0,004858$0,004933$0,004775 $0,004904$5,49K—+0.95%
21.08.2026$0,004890$0,004942$0,004823 $0,004836$1,42K—-1.10%
20.08.2026$0,004703$0,005011$0,004588 $0,004894$2,51K—+4.06%
19.08.2026$0,004561$0,004752$0,004373 $0,004686$1,34K—+2.74%
18.08.2026$0,004509$0,004689$0,004367 $0,004367$272,03—-3.15%
17.08.2026$0,004696$0,004744$0,004501 $0,004509$307,83—-3.98%
16.08.2026$0,004758$0,004960$0,004501 $0,004503$4,49K—-5.36%
15.08.2026$0,004531$0,004900$0,004439 $0,004777$2,08K—+5.43%
14.08.2026$0,004697$0,004789$0,004392 $0,004540$1,48K—-3.34%
13.08.2026$0,004694$0,004711$0,004478 $0,004697$1,80K—+0.06%
12.08.2026$0,004814$0,004868$0,004587 $0,004587$243,52—-4.72%
11.08.2026$0,004982$0,005001$0,004401 $0,004783$1,03K—-3.99%
10.08.2026$0,004822$0,005154$0,004800 $0,005045$2,19K—+4.62%
09.08.2026$0,004507$0,004851$0,004490 $0,004819$2,02K—+6.92%
08.08.2026$0,004380$0,004586$0,004323 $0,004531$992,60—+3.45%
07.08.2026$0,003887$0,005157$0,003873 $0,004361$3,38K—+12.19%
06.08.2026$0,003900$0,004035$0,003872 $0,003928$2,19K—+0.72%
05.08.2026$0,003900$0,003900$0,003830 $0,003900$515,71—+0.00%
04.08.2026$0,003924$0,003947$0,003795 $0,003838$1,63K—-2.19%
03.08.2026$0,004052$0,004052$0,003875 $0,003897$1,08K—-3.83%
02.08.2026$0,004183$0,004199$0,004001 $0,004081$882,08—-2.44%
01.08.2026$0,004207$0,004215$0,003200 $0,004183$2,84K—-0.57%
31.07.2026$0,004163$0,004390$0,004058 $0,004177$2,17K—+0.34%
30.07.2026$0,004291$0,004400$0,003737 $0,004163$1,37K—-2.98%
29.07.2026$0,004655$0,004655$0,004148 $0,004260$4,76K—-8.49%
28.07.2026$0,004622$0,004691$0,004578 $0,004640$898,48—+0.39%
27.07.2026$0,004436$0,004651$0,004359 $0,004611$1,59K—+3.94%
26.07.2026$0,004690$0,004695$0,004196 $0,004438$1,79K—-5.37%
25.07.2026$0,004695$0,004695$0,004658 $0,004695$328,83—+0.00%
24.07.2026$0,004552$0,004763$0,004552 $0,004665$727,24—+2.48%
23.07.2026$0,004717$0,004773$0,004423 $0,004553$1,60K—-3.48%
22.07.2026$0,004863$0,004972$0,004400 $0,004722$1,38K—-2.90%
21.07.2026$0,004709$0,004889$0,004611 $0,004848$2,57K—+2.95%
20.07.2026$0,004850$0,004850$0,004222 $0,004709$2,05K—-2.91%
19.07.2026$0,004862$0,004862$0,004615 $0,004619$463,85—-5.00%
18.07.2026$0,004697$0,004900$0,004100 $0,004899$2,78K—+4.30%
17.07.2026$0,005397$0,005399$0,004609 $0,004609$2,21K—-14.60%
16.07.2026$0,005609$0,005760$0,005250 $0,005397$3,46K—-3.78%
15.07.2026$0,005675$0,005705$0,005549 $0,005612$1,32K—-1.11%
14.07.2026$0,005684$0,005690$0,005401 $0,005668$527,86—-0.28%
13.07.2026$0,005896$0,005896$0,005514 $0,005690$933,65—-3.49%
12.07.2026$0,005994$0,006000$0,005845 $0,005845$408,97—-2.49%
11.07.2026$0,005994$0,006000$0,005603 $0,005994$937,75—+0.00%
10.07.2026$0,005563$0,006000$0,005388 $0,005973$4,69K—+7.37%
09.07.2026$0,005823$0,005915$0,005311 $0,005583$2,20K—-4.12%
08.07.2026$0,005896$0,006003$0,005417 $0,005829$608,62—-1.14%
07.07.2026$0,006167$0,006238$0,005571 $0,005908$1,12K—-4.20%
06.07.2026$0,005943$0,006238$0,005513 $0,006167$2,74K—+3.77%
05.07.2026$0,006205$0,006211$0,005417 $0,005943$1,71K—-4.22%
04.07.2026$0,006197$0,006260$0,006065 $0,006211$1,62K—+0.23%
03.07.2026$0,006194$0,006348$0,006100 $0,006146$1,83K—-0.77%
02.07.2026$0,006284$0,006500$0,006100 $0,006146$3,86K—-2.20%
01.07.2026$0,006259$0,006341$0,005920 $0,006283$1,80K—+0.38%
30.06.2026$0,006391$0,006475$0,005911 $0,006244$2,28K—-2.30%
29.06.2026$0,006323$0,006477$0,006255 $0,006470$2,66K—+2.32%
28.06.2026$0,006456$0,006477$0,006255 $0,006255$3,34K—-3.11%
27.06.2026$0,006549$0,006580$0,006250 $0,006406$4,82K—-2.18%
26.06.2026$0,006616$0,006642$0,006400 $0,006566$2,46K—-0.76%
25.06.2026$0,006861$0,007040$0,006600 $0,006613$2,14K—-3.61%
24.06.2026$0,006965$0,007078$0,006703 $0,006869$1,07K—-1.38%
23.06.2026$0,007180$0,007180$0,006817 $0,006917$2,62K—-3.66%
22.06.2026$0,007087$0,007520$0,007009 $0,007187$2,26K—+1.41%
21.06.2026$0,007185$0,007245$0,006905 $0,007048$4,48K—-1.91%
20.06.2026$0,007028$0,007264$0,006998 $0,007197$2,94K—+2.40%
19.06.2026$0,007556$0,007690$0,006639 $0,006986$19,04K—-7.54%
18.06.2026$0,006469$0,008000$0,006441 $0,007469$7,45K—+15.46%
17.06.2026$0,006522$0,006522$0,006393 $0,006474$2,80K—-0.74%
16.06.2026$0,006472$0,006699$0,006256 $0,006577$6,54K—+1.62%
15.06.2026$0,006693$0,006716$0,006400 $0,006400$7,14K—-4.38%
14.06.2026$0,006585$0,006726$0,006400 $0,006687$4,56K—+1.55%
13.06.2026$0,006800$0,006800$0,006400 $0,006589$3,04K—-3.10%
12.06.2026$0,006828$0,006886$0,006773 $0,006853$734,52—+0.37%
11.06.2026$0,006870$0,007000$0,006832 $0,006832$846,13—-0.55%
10.06.2026$0,007006$0,007022$0,006782 $0,006865$2,35K—-2.01%
09.06.2026$0,007115$0,007115$0,006692 $0,007013$1,62K—-1.43%
08.06.2026$0,006633$0,007390$0,006564 $0,007116$4,07K—+7.28%
07.06.2026$0,006505$0,006839$0,006505 $0,006636$4,84K—+2.01%
06.06.2026$0,006624$0,006656$0,006433 $0,006477$2,57K—-2.22%
05.06.2026$0,006972$0,007000$0,006400 $0,006624$11,85K—-4.99%
04.06.2026$0,007190$0,007257$0,006901 $0,007070$7,09K—-1.67%
03.06.2026$0,007289$0,007485$0,007117 $0,007193$4,34K—-1.32%
02.06.2026$0,007933$0,007943$0,007289 $0,007289$5,88K—-8.12%
01.06.2026$0,007782$0,007919$0,007600 $0,007919$3,61K—+1.76%
31.05.2026$0,007741$0,007840$0,007478 $0,007800$4,46K—+0.76%
30.05.2026$0,008156$0,008156$0,007545 $0,007796$10,12K—-4.41%
29.05.2026$0,008000$0,008222$0,008000 $0,008156$1,60K—+1.95%
28.05.2026$0,008233$0,008233$0,007903 $0,007991$3,11K—-2.94%
27.05.2026$0,007869$0,008292$0,007850 $0,008250$3,50K—+4.84%
26.05.2026$0,009122$0,009172$0,007007 $0,007855$8,31K—-13.89%
25.05.2026$0,009700$0,009777$0,008830 $0,009103$3,90K—-6.15%
24.05.2026$0,008621$0,01099$0,008621 $0,009767$10,07K—+13.29%
23.05.2026$0,008100$0,009000$0,008066 $0,008622$3,49K—+6.44%
22.05.2026$0,008406$0,009022$0,008088 $0,008100$5,68K—-3.64%
21.05.2026$0,007778$0,008670$0,007420 $0,008426$4,66K—+8.33%
20.05.2026$0,008631$0,008892$0,007591 $0,007933$3,15K—-8.09%
19.05.2026$0,008309$0,008718$0,007611 $0,008631$2,12K—+3.88%
18.05.2026$0,008949$0,009161$0,007544 $0,008418$13,00K—-5.93%
17.05.2026$0,009203$0,009450$0,008874 $0,008936$2,97K—-2.90%
16.05.2026$0,009107$0,009306$0,008230 $0,009258$4,65K—+1.66%
15.05.2026$0,01006$0,01006$0,008600 $0,009200$7,62K—-8.54%
14.05.2026$0,01005$0,01011$0,009870 $0,01005$3,63K—+0.00%
13.05.2026$0,009802$0,01010$0,009664 $0,01005$3,93K—+2.53%
12.05.2026$0,009964$0,01010$0,009788 $0,009846$7,48K—-1.18%
11.05.2026$0,009892$0,01011$0,009825 $0,009936$5,47K—+0.44%
10.05.2026$0,01004$0,01019$0,009800 $0,009878$2,22K—-1.64%
09.05.2026$0,01003$0,01038$0,009971 $0,01005$8,79K—+0.26%
08.05.2026$0,009968$0,01006$0,009854 $0,01003$4,33K—+0.64%
07.05.2026$0,009724$0,01007$0,009675 $0,009955$8,11K—+2.38%
06.05.2026$0,01002$0,01024$0,009350 $0,009753$5,05K—-2.65%
05.05.2026$0,01002$0,01006$0,009616 $0,009988$4,41K—-0.36%
04.05.2026$0,01001$0,01019$0,009001 $0,009979$11,26K—-0.27%
03.05.2026$0,01010$0,01018$0,009331 $0,01002$4,84K—-0.83%
02.05.2026$0,01042$0,01042$0,009700 $0,01009$8,51K—-3.14%
01.05.2026$0,01002$0,01090$0,009700 $0,01044$11,60K—+4.20%
30.04.2026$0,01002$0,01020$0,009895 $0,01003$4,15K—+0.11%
29.04.2026$0,01031$0,01031$0,009810 $0,01002$6,40K—-2.79%
28.04.2026$0,01053$0,01060$0,01018 $0,01034$3,55K—-1.80%
27.04.2026$0,01081$0,01102$0,01054 $0,01054$7,82K—-2.57%
26.04.2026$0,01119$0,01119$0,01000 $0,01082$5,53K—-3.27%
25.04.2026$0,01055$0,01117$0,01054 $0,01117$6,04K—+5.86%
24.04.2026$0,01085$0,01121$0,01056 $0,01056$6,67K—-2.60%
23.04.2026$0,01058$0,01089$0,01055 $0,01084$3,77K—+2.48%
22.04.2026$0,01083$0,01103$0,01042 $0,01058$5,00K—-2.32%
21.04.2026$0,01086$0,01091$0,01047 $0,01083$4,94K—-0.33%
20.04.2026$0,01078$0,01091$0,01058 $0,01085$5,06K—+0.66%
19.04.2026$0,01072$0,01103$0,01070 $0,01078$3,66K—+0.50%
18.04.2026$0,01112$0,01137$0,01030 $0,01071$7,29K—-3.75%
17.04.2026$0,01079$0,01126$0,01020 $0,01112$16,02K—+3.05%
16.04.2026$0,01220$0,01227$0,009700 $0,01080$28,50K—-11.44%
15.04.2026$0,01046$0,01423$0,01036 $0,01220$25,94K—+16.64%
14.04.2026$0,01026$0,01060$0,01013 $0,01044$16,24K—+1.70%
13.04.2026$0,01052$0,01064$0,01000 $0,01026$16,89K—-2.42%
12.04.2026$0,01033$0,01091$0,01000 $0,01054$14,92K—+1.96%
11.04.2026$0,01029$0,01044$0,01009 $0,01030$11,11K—+0.17%
10.04.2026$0,01088$0,01091$0,01029 $0,01029$12,86K—-5.47%
09.04.2026$0,01104$0,01252$0,01067 $0,01088$25,04K—-1.41%
08.04.2026$0,01134$0,01165$0,01077 $0,01104$22,13K—-2.63%
07.04.2026$0,01094$0,01170$0,01036 $0,01134$19,07K—+3.64%
06.04.2026$0,01108$0,01165$0,01082 $0,01096$25,83K—-1.05%
05.04.2026$0,01173$0,01173$0,01100 $0,01119$14,78K—-4.60%
04.04.2026$0,01106$0,01188$0,01095 $0,01173$22,92K—+6.01%
03.04.2026$0,01247$0,01265$0,01087 $0,01103$25,04K—-11.55%
02.04.2026$0,01344$0,01373$0,01200 $0,01247$22,73K—-7.19%
01.04.2026$0,01611$0,01667$0,01252 $0,01369$44,39K—-14.99%
31.03.2026$0,01287$0,01660$0,009707 $0,01611$79,44K—+25.13%
30.03.2026$0,01191$0,01387$0,01085 $0,01287$25,45K—+8.10%
29.03.2026$0,01268$0,01270$0,01095 $0,01171$24,22K—-7.62%
28.03.2026$0,01164$0,01311$0,01160 $0,01259$43,04K—+8.17%
27.03.2026$0,009768$0,01285$0,009200 $0,01171$54,17K—+19.85%
26.03.2026$0,009036$0,01035$0,008971 $0,009768$34,85K—+8.10%
25.03.2026$0,008140$0,01080$0,008110 $0,009030$62,10K—+10.93%
24.03.2026$0,007567$0,008511$0,007078 $0,008140$37,02K—+7.57%
23.03.2026$0,007256$0,007574$0,007240 $0,007574$11,95K—+4.38%
22.03.2026$0,007137$0,007402$0,007010 $0,007235$14,98K—+1.37%
21.03.2026$0,007285$0,007286$0,006801 $0,007105$18,73K—-2.47%
20.03.2026$0,007504$0,007580$0,007105 $0,007285$13,87K—-2.92%
19.03.2026$0,007513$0,007583$0,007400 $0,007504$11,32K—-0.12%
18.03.2026$0,007642$0,007667$0,007400 $0,007511$14,04K—-1.71%
17.03.2026$0,007600$0,007768$0,007518 $0,007642$14,26K—+0.55%
16.03.2026$0,007267$0,007945$0,007012 $0,007600$33,04K—+4.58%
15.03.2026$0,007839$0,007880$0,007101 $0,007355$27,70K—-6.17%
14.03.2026$0,007831$0,008111$0,007800 $0,007860$14,57K—+0.37%
13.03.2026$0,007834$0,007865$0,007800 $0,007831$19,86K—-0.04%
12.03.2026$0,007929$0,007974$0,007800 $0,007834$21,88K—-1.20%
11.03.2026$0,007834$0,008120$0,007800 $0,007949$22,70K—+1.47%
10.03.2026$0,008130$0,008167$0,007803 $0,007864$16,40K—-3.27%
09.03.2026$0,007897$0,008220$0,007878 $0,008147$11,59K—+3.17%
08.03.2026$0,008012$0,008217$0,007800 $0,007908$11,58K—-1.30%
07.03.2026$0,008162$0,008220$0,007951 $0,007995$8,76K—-2.05%
06.03.2026$0,009052$0,009053$0,008016 $0,008162$24,75K—-9.83%
05.03.2026$0,008833$0,009861$0,008677 $0,009053$13,16K—+2.49%
04.03.2026$0,008771$0,009270$0,008488 $0,008833$21,81K—+0.71%
03.03.2026$0,008533$0,008771$0,008397 $0,008762$13,24K—+2.68%
02.03.2026$0,008274$0,008719$0,008031 $0,008533$15,47K—+3.13%
01.03.2026$0,008493$0,008681$0,008261 $0,008261$13,47K—-2.73%
28.02.2026$0,008867$0,009400$0,008457 $0,008493$25,45K—-4.22%
27.02.2026$0,007538$0,009000$0,007517 $0,008836$23,85K—+17.22%
26.02.2026$0,007682$0,007708$0,007496 $0,007538$11,59K—-1.87%
25.02.2026$0,007657$0,007700$0,007442 $0,007682$15,45K—+0.33%
24.02.2026$0,007189$0,007714$0,007164 $0,007634$16,64K—+6.19%
23.02.2026$0,007352$0,007500$0,007170 $0,007189$12,98K—-2.22%
22.02.2026$0,007720$0,007748$0,007140 $0,007443$13,01K—-3.59%
21.02.2026$0,007437$0,007900$0,007437 $0,007727$15,45K—+3.90%
20.02.2026$0,007416$0,007522$0,007413 $0,007437$12,87K—+0.28%
19.02.2026$0,007533$0,007560$0,007397 $0,007416$12,27K—-1.55%
18.02.2026$0,007300$0,007647$0,007273 $0,007534$13,87K—+3.21%
17.02.2026$0,007520$0,007624$0,007140 $0,007320$19,45K—-2.66%
16.02.2026$0,007726$0,007840$0,007407 $0,007520$16,64K—-2.67%
15.02.2026$0,008053$0,008076$0,007717 $0,007730$19,30K—-4.01%
14.02.2026$0,007890$0,008068$0,007663 $0,008068$14,51K—+2.26%
13.02.2026$0,007700$0,007922$0,007231 $0,007810$23,22K—+1.43%
12.02.2026$0,008023$0,008048$0,007608 $0,007700$21,58K—-4.03%
11.02.2026$0,008062$0,008457$0,007954 $0,008048$16,91K—-0.17%
10.02.2026$0,008035$0,008531$0,007579 $0,008044$17,84K—+0.11%
09.02.2026$0,008497$0,008660$0,007311 $0,008035$30,40K—-5.44%
08.02.2026$0,008224$0,008620$0,008148 $0,008307$24,72K—+1.01%
07.02.2026$0,008339$0,008835$0,008102 $0,008224$31,35K—-1.38%
06.02.2026$0,007254$0,009380$0,007007 $0,008339$115,04K—+14.96%
05.02.2026$0,007898$0,01103$0,007254 $0,007254$158,70K—-8.15%
04.02.2026$0,008351$0,01021$0,007829 $0,007898$70,84K—-5.42%
03.02.2026$0,007991$0,008426$0,007900 $0,008351$41,62K—+4.51%
02.02.2026$0,007854$0,008326$0,007843 $0,007990$35,54K—+1.73%
01.02.2026$0,008290$0,008342$0,007812 $0,007874$28,58K—-5.02%
31.01.2026$0,008573$0,008585$0,007586 $0,008290$45,85K—-3.30%
30.01.2026$0,008694$0,008947$0,008561 $0,008573$29,45K—-1.39%
29.01.2026$0,008571$0,008850$0,008559 $0,008695$27,30K—+1.45%
28.01.2026$0,009523$0,009523$0,008500 $0,008571$25,56K—-10.00%
27.01.2026$0,008684$0,01064$0,008680 $0,009504$55,06K—+9.44%
26.01.2026$0,008482$0,008717$0,008474 $0,008684$20,84K—+2.38%
25.01.2026$0,008520$0,008716$0,008471 $0,008499$26,62K—-0.25%
24.01.2026$0,008628$0,008628$0,008500 $0,008520$18,25K—-1.25%
23.01.2026$0,008678$0,008972$0,008600 $0,008628$22,52K—-0.58%
22.01.2026$0,009140$0,009540$0,008600 $0,008653$20,53K—-5.33%
21.01.2026$0,007501$0,01042$0,007381 $0,009229$43,39K—+23.04%
20.01.2026$0,008649$0,008943$0,007500 $0,007500$33,74K—-13.28%
19.01.2026$0,009102$0,009199$0,008000 $0,008481$28,59K—-6.82%
18.01.2026$0,008608$0,009350$0,008200 $0,009102$22,42K—+5.74%
17.01.2026$0,009200$0,009999$0,008156 $0,008608$27,30K—-6.43%
16.01.2026$0,009239$0,009310$0,009000 $0,009200$16,84K—-0.42%
15.01.2026$0,009723$0,01022$0,009000 $0,009253$29,88K—-4.83%
14.01.2026$0,01067$0,01083$0,009526 $0,009723$20,95K—-8.84%
13.01.2026$0,009850$0,01150$0,009237 $0,01067$26,59K—+8.28%
12.01.2026$0,01000$0,01035$0,009235 $0,009791$24,16K—-2.09%
11.01.2026$0,01013$0,01082$0,009801 $0,01004$17,30K—-0.83%
10.01.2026$0,01003$0,01071$0,009791 $0,01004$17,70K—+0.15%
09.01.2026$0,01008$0,01071$0,009610 $0,009958$19,45K—-1.16%
08.01.2026$0,01050$0,01092$0,009070 $0,01008$27,02K—-4.07%
07.01.2026$0,01108$0,01108$0,01020 $0,01058$22,01K—-4.51%
06.01.2026$0,01150$0,01186$0,01000 $0,01107$25,92K—-3.75%
05.01.2026$0,01017$0,01250$0,01000 $0,01150$49,94K—+13.06%
04.01.2026$0,009733$0,01200$0,009000 $0,01020$46,76K—+4.79%
03.01.2026$0,009700$0,01000$0,009102 $0,009733$21,94K—+0.34%
02.01.2026$0,009502$0,009918$0,009332 $0,009642$24,07K—+1.47%
01.01.2026$0,009559$0,009920$0,008340 $0,009649$77,14K—+0.94%
31.12.2025$0,009671$0,01018$0,009200 $0,009549$29,18K—-1.26%
30.12.2025$0,009630$0,009949$0,009000 $0,009810$29,56K—+1.87%
29.12.2025$0,01016$0,01037$0,009100 $0,009780$52,09K—-3.74%
28.12.2025$0,01010$0,01097$0,009850 $0,01029$22,42K—+1.88%
27.12.2025$0,01035$0,01076$0,009460 $0,009950$46,14K—-3.86%
26.12.2025$0,01100$0,01126$0,01000 $0,01020$44,34K—-7.27%
25.12.2025$0,01142$0,01210$0,01099 $0,01100$16,47K—-3.68%
24.12.2025$0,01121$0,01155$0,01075 $0,01142$19,02K—+1.87%
23.12.2025$0,01114$0,01168$0,01060 $0,01135$20,10K—+1.89%
22.12.2025$0,01142$0,01170$0,01071 $0,01101$33,52K—-3.59%
21.12.2025$0,01252$0,01262$0,01085 $0,01138$23,37K—-9.11%
20.12.2025$0,01282$0,01420$0,01020 $0,01252$41,58K—-2.34%
19.12.2025$0,01028$0,01490$0,01007 $0,01281$90,28K—+24.61%
18.12.2025$0,01098$0,01109$0,009750 $0,01032$34,95K—-6.01%
17.12.2025$0,01082$0,01120$0,01002 $0,01094$32,36K—+1.11%
16.12.2025$0,01058$0,01188$0,009670 $0,01078$40,08K—+1.89%
15.12.2025$0,01069$0,01084$0,01020 $0,01061$20,63K—-0.75%
14.12.2025$0,01079$0,01112$0,01053 $0,01065$19,28K—-1.30%
13.12.2025$0,01100$0,01150$0,01060 $0,01079$20,91K—-1.91%
12.12.2025$0,01125$0,01172$0,01050 $0,01097$31,44K—-2.49%
11.12.2025$0,01180$0,01198$0,01103 $0,01128$42,73K—-4.41%
10.12.2025$0,01205$0,01245$0,01180 $0,01180$33,78K—-2.07%
09.12.2025$0,01287$0,01316$0,01180 $0,01205$51,99K—-6.37%
08.12.2025$0,01243$0,01339$0,01180 $0,01287$37,78K—+3.54%
07.12.2025$0,01321$0,01321$0,01200 $0,01243$29,87K—-5.90%
06.12.2025$0,01310$0,01364$0,01202 $0,01305$40,99K—-0.38%
05.12.2025$0,01112$0,01486$0,01101 $0,01330$97,91K—+19.60%
04.12.2025$0,01111$0,01125$0,01050 $0,01119$33,29K—+0.72%
03.12.2025$0,01063$0,01135$0,01055 $0,01116$31,74K—+4.99%
02.12.2025$0,01217$0,01251$0,01051 $0,01077$49,73K—-11.50%
01.12.2025$0,01127$0,01256$0,009640 $0,01203$71,35K—+6.74%
30.11.2025$0,01120$0,01188$0,01085 $0,01134$30,75K—+1.25%
29.11.2025$0,01102$0,01189$0,01030 $0,01113$63,91K—+1.00%
28.11.2025$0,01156$0,01188$0,01000 $0,01106$65,76K—-4.33%
27.11.2025$0,01219$0,01229$0,01100 $0,01152$47,02K—-5.50%
26.11.2025$0,01138$0,01240$0,01072 $0,01218$55,29K—+7.03%
25.11.2025$0,01162$0,01222$0,01082 $0,01138$46,20K—-2.07%
24.11.2025$0,01146$0,01307$0,01100 $0,01162$54,61K—+1.40%
23.11.2025$0,01102$0,01415$0,009900 $0,01139$91,79K—+3.36%
22.11.2025$0,01017$0,01213$0,009070 $0,01103$87,25K—+8.46%
21.11.2025$0,01080$0,01103$0,008000 $0,01013$214,18K—-6.20%
20.11.2025$0,01195$0,01332$0,009830 $0,01070$189,82K—-10.46%
19.11.2025$0,01394$0,01608$0,01010 $0,01195$160,82K—-14.28%
18.11.2025$0,01652$0,01740$0,01220 $0,01373$226,48K—-16.89%
17.11.2025$0,02793$0,02863$0,01381 $0,01623$596,41K—-41.89%
16.11.2025$0,03166$0,03329$0,02630 $0,02792$99,49K—-11.81%
15.11.2025$0,02669$0,03329$0,02420 $0,03166$143,30K—+18.62%

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

Все разделы