CoinXview ПортфельApp
RU
Монета: 1 265Биржи: 22Капитализация: $2,65T −1,07%Объём 24ч: $23,77BДоминация: BTC 58,4% ETH 10,4%Газ ETH: 0,04 gweiСтрах и жадность: 41/100

История цен Matchain (MAT)

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

Месячная доходность MAT

ГодЯнвФевМарАпрМайИюнИюлАвгСенОктНояДекВесь год
2026-29%-50%-26%+8,0%+98%-32%-24%-2,7%+1,5%+2,1%-1,0%—-71%
2025——————-39%+290%-41%-43%-42%-43%-74%

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
02.11.2026$0,03650$0,03762$0,03580 $0,03695$38,94K$267,15K+1.23%
01.11.2026$0,03731$0,03819$0,03600 $0,03650$58,60K$263,90K-2.17%
31.10.2026$0,03832$0,03881$0,03714 $0,03731$59,63K$269,75K-2.64%
30.10.2026$0,04045$0,04114$0,03760 $0,03832$63,16K$277,05K-5.27%
29.10.2026$0,04072$0,04609$0,03671 $0,04045$68,25K$292,45K-0.66%
28.10.2026$0,04065$0,04459$0,03858 $0,04072$70,88K$294,41K+0.17%
27.10.2026$0,04257$0,04306$0,03883 $0,04065$59,25K$293,90K-4.51%
26.10.2026$0,03643$0,05266$0,03631 $0,04257$115,82K$307,78K+16.85%
25.10.2026$0,04056$0,04150$0,03578 $0,03643$79,77K$263,39K-10.18%
24.10.2026$0,03662$0,06210$0,03474 $0,04056$104,14K$293,25K+10.76%
23.10.2026$0,03761$0,04198$0,03606 $0,03662$72,08K$264,76K-2.63%
22.10.2026$0,03693$0,03999$0,03682 $0,03761$63,75K$271,92K+1.84%
21.10.2026$0,04434$0,04668$0,03570 $0,03693$83,88K$267,00K-16.71%
20.10.2026$0,04535$0,04940$0,04316 $0,04434$75,33K$320,58K-2.23%
19.10.2026$0,05146$0,05225$0,04500 $0,04535$72,28K$327,88K-11.87%
18.10.2026$0,04944$0,05416$0,04540 $0,05146$75,31K$372,06K+4.09%
17.10.2026$0,05435$0,05628$0,04521 $0,04944$74,13K$357,45K-9.03%
16.10.2026$0,06610$0,06620$0,05169 $0,05435$91,94K$392,95K-17.78%
15.10.2026$0,06500$0,08000$0,05814 $0,06610$115,29K$477,90K+1.69%
14.10.2026$0,08047$0,08900$0,05796 $0,06500$121,90K$469,95K-19.22%
13.10.2026$0,05369$0,09199$0,04587 $0,08047$212,72K$581,80K+49.88%
12.10.2026$0,03835$0,06603$0,03830 $0,05369$185,37K$388,18K+40.00%
11.10.2026$0,03621$0,04498$0,03600 $0,03835$69,73K$277,27K+5.91%
10.10.2026$0,03709$0,03869$0,03610 $0,03621$64,63K$261,80K-2.37%
09.10.2026$0,03624$0,03869$0,03493 $0,03709$67,07K$268,16K+2.35%
08.10.2026$0,03591$0,03979$0,03553 $0,03624$63,09K$262,02K+0.92%
07.10.2026$0,03504$0,04495$0,03373 $0,03591$73,87K$259,63K+2.48%
06.10.2026$0,03396$0,03531$0,03385 $0,03504$58,71K$253,34K+3.18%
05.10.2026$0,03393$0,03450$0,03201 $0,03396$65,68K$245,53K+0.09%
04.10.2026$0,03560$0,03608$0,03304 $0,03393$58,84K$245,31K-4.69%
03.10.2026$0,03737$0,03748$0,03505 $0,03560$61,40K$257,39K-4.74%
02.10.2026$0,03803$0,03818$0,03650 $0,03737$63,08K$270,19K-1.74%
01.10.2026$0,03655$0,03818$0,03522 $0,03803$61,75K—+4.05%
30.09.2026$0,03656$0,03750$0,03429 $0,03655$62,24K—-0.03%
29.09.2026$0,03553$0,03950$0,03522 $0,03656$63,94K—+2.90%
28.09.2026$0,03782$0,03829$0,03551 $0,03553$57,35K—-6.05%
27.09.2026$0,03994$0,04029$0,03679 $0,03782$60,99K—-5.31%
26.09.2026$0,03791$0,04125$0,03748 $0,03994$62,89K—+5.35%
25.09.2026$0,03809$0,03915$0,03670 $0,03791$57,42K—-0.47%
24.09.2026$0,03674$0,03849$0,03600 $0,03809$61,73K—+3.67%
23.09.2026$0,03771$0,03825$0,03654 $0,03674$63,68K—-2.57%
22.09.2026$0,03657$0,03818$0,03585 $0,03771$66,15K—+3.12%
21.09.2026$0,03630$0,03880$0,03572 $0,03657$65,09K—+0.74%
20.09.2026$0,03681$0,03708$0,03532 $0,03630$60,01K—-1.39%
19.09.2026$0,03591$0,03752$0,03530 $0,03681$67,21K—+2.51%
18.09.2026$0,03578$0,03759$0,03542 $0,03591$58,97K—+0.36%
17.09.2026$0,03517$0,03697$0,03486 $0,03578$59,92K—+1.73%
16.09.2026$0,03499$0,03673$0,03447 $0,03517$58,60K—+0.51%
15.09.2026$0,03725$0,03769$0,03469 $0,03499$59,87K—-6.07%
14.09.2026$0,03474$0,04041$0,03401 $0,03725$75,49K—+7.23%
13.09.2026$0,03463$0,03669$0,03432 $0,03474$63,29K—+0.32%
12.09.2026$0,03531$0,03547$0,03410 $0,03463$60,87K—-1.93%
11.09.2026$0,03595$0,03619$0,03477 $0,03531$60,87K—-1.78%
10.09.2026$0,03489$0,03609$0,03442 $0,03595$63,30K—+3.04%
09.09.2026$0,03762$0,03919$0,03362 $0,03489$65,44K—-7.26%
08.09.2026$0,03680$0,03801$0,03346 $0,03762$67,61K—+2.23%
07.09.2026$0,03775$0,03789$0,03661 $0,03680$56,10K—-2.52%
06.09.2026$0,03952$0,03988$0,03739 $0,03775$57,46K—-4.48%
05.09.2026$0,03940$0,04195$0,03885 $0,03952$63,68K—+0.30%
04.09.2026$0,03619$0,04379$0,03411 $0,03940$70,27K—+8.87%
03.09.2026$0,03527$0,03755$0,03464 $0,03619$61,84K—+2.61%
02.09.2026$0,03567$0,03644$0,03466 $0,03527$68,50K—-1.12%
01.09.2026$0,03601$0,03610$0,03502 $0,03567$68,83K—-0.94%
31.08.2026$0,03656$0,03889$0,03551 $0,03601$67,37K—-1.50%
30.08.2026$0,03652$0,03702$0,03553 $0,03656$67,30K—+0.11%
29.08.2026$0,03711$0,03738$0,03611 $0,03652$71,86K—-1.59%
28.08.2026$0,03709$0,03872$0,03630 $0,03711$65,69K—+0.05%
27.08.2026$0,03922$0,03938$0,03597 $0,03709$75,74K—-5.43%
26.08.2026$0,03923$0,04049$0,03829 $0,03922$76,94K—-0.03%
25.08.2026$0,03994$0,04264$0,03842 $0,03923$68,12K—-1.78%
24.08.2026$0,03762$0,04319$0,03724 $0,03994$92,10K—+6.17%
23.08.2026$0,03642$0,06500$0,03544 $0,03762$149,20K—+3.29%
22.08.2026$0,03500$0,03694$0,03473 $0,03642$65,50K—+4.06%
21.08.2026$0,03613$0,03722$0,03445 $0,03500$64,95K—-3.13%
20.08.2026$0,03509$0,03773$0,03473 $0,03613$73,77K—+2.96%
19.08.2026$0,03415$0,03609$0,03398 $0,03509$65,66K—+2.75%
18.08.2026$0,03435$0,03466$0,03398 $0,03415$56,46K—-0.58%
17.08.2026$0,03473$0,03495$0,03423 $0,03435$54,24K—-1.09%
16.08.2026$0,03313$0,04357$0,03145 $0,03473$63,01K—+4.83%
15.08.2026$0,03293$0,03380$0,03281 $0,03313$59,77K—+0.61%
14.08.2026$0,03368$0,03407$0,03261 $0,03293$54,54K—-2.23%
13.08.2026$0,03607$0,03691$0,03310 $0,03368$59,16K—-6.63%
12.08.2026$0,03663$0,04215$0,03524 $0,03607$63,95K—-1.53%
11.08.2026$0,03789$0,03798$0,03613 $0,03663$58,18K—-3.33%
10.08.2026$0,03706$0,03800$0,03617 $0,03789$54,67K—+2.24%
09.08.2026$0,03762$0,03800$0,03673 $0,03706$55,06K—-1.49%
08.08.2026$0,03741$0,03805$0,03685 $0,03762$56,81K—+0.56%
07.08.2026$0,03912$0,04029$0,03734 $0,03741$57,79K—-4.37%
06.08.2026$0,03605$0,04490$0,03428 $0,03912$62,41K—+8.52%
05.08.2026$0,03730$0,03770$0,03530 $0,03605$57,03K—-3.35%
04.08.2026$0,03885$0,03916$0,03730 $0,03730$55,75K—-3.99%
03.08.2026$0,03832$0,03901$0,03800 $0,03885$55,29K—+1.38%
02.08.2026$0,03898$0,03993$0,03816 $0,03832$56,11K—-1.69%
01.08.2026$0,03702$0,04100$0,03673 $0,03898$58,85K—+5.29%
31.07.2026$0,03460$0,03737$0,03456 $0,03702$55,65K—+6.99%
30.07.2026$0,03621$0,03752$0,03349 $0,03460$55,42K—-4.45%
29.07.2026$0,03566$0,03703$0,03387 $0,03621$56,05K—+1.54%
28.07.2026$0,03825$0,04132$0,03479 $0,03566$58,25K—-6.77%
27.07.2026$0,04001$0,04045$0,03794 $0,03825$57,42K—-4.40%
26.07.2026$0,04166$0,04279$0,03995 $0,04001$58,64K—-3.96%
25.07.2026$0,04168$0,04295$0,04113 $0,04166$53,74K—-0.05%
24.07.2026$0,04222$0,04460$0,04118 $0,04168$55,85K—-1.28%
23.07.2026$0,04112$0,04855$0,03927 $0,04222$67,80K—+2.68%
22.07.2026$0,04055$0,04135$0,03902 $0,04112$58,59K—+1.41%
21.07.2026$0,04343$0,04343$0,04039 $0,04055$60,49K—-6.63%
20.07.2026$0,04282$0,04411$0,04054 $0,04343$63,81K—+1.42%
19.07.2026$0,04295$0,04434$0,04120 $0,04282$57,40K—-0.30%
18.07.2026$0,04652$0,04862$0,04031 $0,04295$61,48K—-7.67%
17.07.2026$0,04760$0,05443$0,04575 $0,04652$58,20K—-2.27%
16.07.2026$0,04968$0,04979$0,04544 $0,04760$58,84K—-4.19%
15.07.2026$0,05118$0,05367$0,04591 $0,04968$61,45K—-2.93%
14.07.2026$0,05575$0,05708$0,05081 $0,05118$56,39K—-8.20%
13.07.2026$0,06080$0,06132$0,05477 $0,05575$61,51K—-8.31%
12.07.2026$0,06475$0,06780$0,05801 $0,06080$58,31K—-6.10%
11.07.2026$0,06322$0,06600$0,06065 $0,06475$60,39K—+2.42%
10.07.2026$0,06234$0,06711$0,06000 $0,06322$59,07K—+1.41%
09.07.2026$0,05391$0,07299$0,05194 $0,06234$73,47K—+15.64%
08.07.2026$0,04964$0,06300$0,04907 $0,05391$71,11K—+8.60%
07.07.2026$0,05460$0,06060$0,04740 $0,04964$67,98K—-9.08%
06.07.2026$0,04585$0,07499$0,04576 $0,05460$91,07K—+19.08%
05.07.2026$0,04724$0,05148$0,04447 $0,04585$54,95K—-2.94%
04.07.2026$0,04730$0,06372$0,04607 $0,04724$67,23K—-0.13%
03.07.2026$0,04731$0,04827$0,04280 $0,04730$59,27K—-0.02%
02.07.2026$0,05025$0,05136$0,04569 $0,04731$55,46K—-5.85%
01.07.2026$0,04891$0,05465$0,04431 $0,05025$61,79K—+2.74%
30.06.2026$0,05356$0,05818$0,04187 $0,04891$66,16K—-8.68%
29.06.2026$0,05426$0,05534$0,05042 $0,05356$57,34K—-1.29%
28.06.2026$0,05503$0,05525$0,05280 $0,05426$55,92K—-1.40%
27.06.2026$0,05866$0,06500$0,05450 $0,05503$62,92K—-6.19%
26.06.2026$0,05710$0,06011$0,05186 $0,05866$60,19K—+2.73%
25.06.2026$0,06282$0,06339$0,05619 $0,05710$59,98K—-9.11%
24.06.2026$0,06295$0,06449$0,05834 $0,06282$61,65K—-0.21%
23.06.2026$0,06186$0,06849$0,06095 $0,06295$58,20K—+1.76%
22.06.2026$0,06399$0,06850$0,06146 $0,06186$57,24K—-3.33%
21.06.2026$0,06282$0,06930$0,06024 $0,06399$61,55K—+1.86%
20.06.2026$0,06322$0,06479$0,06088 $0,06282$57,28K—-0.63%
19.06.2026$0,06634$0,06855$0,05951 $0,06322$57,90K—-4.70%
18.06.2026$0,06422$0,07733$0,06330 $0,06634$73,72K—+3.30%
17.06.2026$0,06475$0,06599$0,06203 $0,06422$59,06K—-0.82%
16.06.2026$0,06150$0,06475$0,05920 $0,06475$60,28K—+5.28%
15.06.2026$0,06612$0,06765$0,05986 $0,06150$65,72K—-6.99%
14.06.2026$0,06369$0,06646$0,05990 $0,06612$59,20K—+3.82%
13.06.2026$0,06979$0,07014$0,06050 $0,06369$67,09K—-8.74%
12.06.2026$0,06770$0,07165$0,06666 $0,06979$56,56K—+3.09%
11.06.2026$0,06716$0,06869$0,06488 $0,06770$61,19K—+0.80%
10.06.2026$0,06841$0,07152$0,06617 $0,06716$59,97K—-1.83%
09.06.2026$0,06869$0,07379$0,06554 $0,06841$57,81K—-0.41%
08.06.2026$0,07298$0,07549$0,06823 $0,06869$59,52K—-5.88%
07.06.2026$0,06758$0,08025$0,06758 $0,07298$67,09K—+7.99%
06.06.2026$0,05830$0,08724$0,05814 $0,06758$90,67K—+15.92%
05.06.2026$0,05712$0,06503$0,05596 $0,05830$65,46K—+2.07%
04.06.2026$0,06841$0,06856$0,05551 $0,05712$67,58K—-16.50%
03.06.2026$0,06513$0,07180$0,06395 $0,06841$57,98K—+5.04%
02.06.2026$0,07131$0,07423$0,06367 $0,06513$67,72K—-8.67%
01.06.2026$0,07170$0,07493$0,06484 $0,07131$73,66K—-0.54%
31.05.2026$0,08792$0,1051$0,06100 $0,07170$146,32K—-18.45%
30.05.2026$0,09841$0,1013$0,07902 $0,08792$73,26K—-10.66%
29.05.2026$0,09053$0,1170$0,08466 $0,09841$89,10K—+8.70%
28.05.2026$0,09080$0,09511$0,08420 $0,09053$72,76K—-0.30%
27.05.2026$0,08967$0,09500$0,08750 $0,09080$64,84K—+1.26%
26.05.2026$0,09021$0,09517$0,08577 $0,08967$91,56K—-0.60%
25.05.2026$0,09184$0,1100$0,08796 $0,09021$101,93K—-1.77%
24.05.2026$0,09278$0,09346$0,08520 $0,09184$71,78K—-1.01%
23.05.2026$0,08763$0,1132$0,08486 $0,09278$102,23K—+5.88%
22.05.2026$0,08887$0,09000$0,08064 $0,08763$78,89K—-1.40%
21.05.2026$0,07968$0,1028$0,07718 $0,08887$105,66K—+11.53%
20.05.2026$0,08764$0,09281$0,07800 $0,07968$76,31K—-9.08%
19.05.2026$0,09440$0,1064$0,08477 $0,08764$94,98K—-7.16%
18.05.2026$0,1126$0,1304$0,09122 $0,09440$134,46K—-16.16%
17.05.2026$0,08191$0,1394$0,07531 $0,1126$160,26K—+37.47%
16.05.2026$0,08893$0,09000$0,07481 $0,08191$96,94K—-7.89%
15.05.2026$0,1061$0,1108$0,08543 $0,08893$100,99K—-16.17%
14.05.2026$0,1670$0,1806$0,08808 $0,1061$205,43K—-36.49%
13.05.2026$0,08864$0,2164$0,08864 $0,1670$582,92K—+88.43%
12.05.2026$0,03596$0,09870$0,03549 $0,08864$143,00K—+146.50%
11.05.2026$0,03629$0,03719$0,03563 $0,03596$53,88K—-0.91%
10.05.2026$0,03530$0,03795$0,03472 $0,03629$58,43K—+2.80%
09.05.2026$0,03604$0,03832$0,03337 $0,03530$59,40K—-2.05%
08.05.2026$0,03608$0,03698$0,03492 $0,03604$53,78K—-0.11%
07.05.2026$0,03544$0,03625$0,03376 $0,03608$56,38K—+1.81%
06.05.2026$0,03692$0,03700$0,03397 $0,03544$55,96K—-4.01%
05.05.2026$0,03766$0,03786$0,03554 $0,03692$55,84K—-1.96%
04.05.2026$0,03652$0,03843$0,03598 $0,03766$56,48K—+3.12%
03.05.2026$0,03795$0,03802$0,03523 $0,03652$56,61K—-3.77%
02.05.2026$0,03689$0,03843$0,03686 $0,03795$55,11K—+2.87%
01.05.2026$0,03614$0,03742$0,03494 $0,03689$55,68K—+2.08%
30.04.2026$0,03786$0,03786$0,03601 $0,03614$56,85K—-4.54%
29.04.2026$0,03908$0,04096$0,03627 $0,03786$56,60K—-3.12%
28.04.2026$0,03624$0,03962$0,03619 $0,03908$54,24K—+7.84%
27.04.2026$0,03861$0,03881$0,03459 $0,03624$54,15K—-6.14%
26.04.2026$0,03814$0,03918$0,03760 $0,03861$53,41K—+1.23%
25.04.2026$0,03700$0,03920$0,03600 $0,03814$55,51K—+3.08%
24.04.2026$0,03842$0,03904$0,03515 $0,03700$57,58K—-3.70%
23.04.2026$0,04084$0,04383$0,03828 $0,03842$56,78K—-5.93%
22.04.2026$0,04049$0,04174$0,03973 $0,04084$53,99K—+0.86%
21.04.2026$0,04124$0,04228$0,04031 $0,04049$54,95K—-1.82%
20.04.2026$0,04094$0,04141$0,04018 $0,04124$54,60K—+0.73%
19.04.2026$0,04189$0,04201$0,03989 $0,04094$57,93K—-2.27%
18.04.2026$0,04517$0,04782$0,04067 $0,04189$58,81K—-7.26%
17.04.2026$0,04364$0,04699$0,04211 $0,04517$65,19K—+3.51%
16.04.2026$0,04504$0,04507$0,04170 $0,04364$58,38K—-3.11%
15.04.2026$0,04705$0,04782$0,04321 $0,04504$57,29K—-4.27%
14.04.2026$0,04625$0,04767$0,04006 $0,04705$63,10K—+1.73%
13.04.2026$0,04393$0,05000$0,04033 $0,04625$61,28K—+5.28%
12.04.2026$0,03927$0,04453$0,03851 $0,04393$57,23K—+11.87%
11.04.2026$0,04041$0,04044$0,03803 $0,03927$57,90K—-2.82%
10.04.2026$0,04150$0,04502$0,04025 $0,04041$54,36K—-2.63%
09.04.2026$0,04438$0,04516$0,04095 $0,04150$59,25K—-6.49%
08.04.2026$0,04919$0,05115$0,04381 $0,04438$63,28K—-9.78%
07.04.2026$0,04006$0,06213$0,04003 $0,04919$75,51K—+22.79%
06.04.2026$0,03985$0,04153$0,03950 $0,04006$56,69K—+0.53%
05.04.2026$0,03828$0,04221$0,03762 $0,03985$64,47K—+4.10%
04.04.2026$0,03867$0,03971$0,03700 $0,03828$57,87K—-1.01%
03.04.2026$0,04113$0,04114$0,03452 $0,03867$61,67K—-5.98%
02.04.2026$0,03356$0,04406$0,03323 $0,04113$63,36K—+22.56%
01.04.2026$0,03346$0,03423$0,03302 $0,03356$53,03K—+0.30%
31.03.2026$0,03320$0,03377$0,03225 $0,03346$57,97K—+0.78%
30.03.2026$0,03318$0,03421$0,03287 $0,03320$54,98K—+0.06%
29.03.2026$0,03570$0,03713$0,03293 $0,03318$55,85K—-7.06%
28.03.2026$0,03734$0,03738$0,03486 $0,03570$52,87K—-4.39%
27.03.2026$0,03818$0,03856$0,03621 $0,03734$55,97K—-2.20%
26.03.2026$0,03951$0,04082$0,03808 $0,03818$53,75K—-3.37%
25.03.2026$0,04047$0,04118$0,03653 $0,03951$61,59K—-2.37%
24.03.2026$0,03181$0,04890$0,03134 $0,04047$77,17K—+27.22%
23.03.2026$0,03234$0,03248$0,03147 $0,03181$54,29K—-1.64%
22.03.2026$0,03374$0,03390$0,03192 $0,03234$54,20K—-4.15%
21.03.2026$0,03226$0,03400$0,03215 $0,03374$56,27K—+4.59%
20.03.2026$0,03183$0,03322$0,03116 $0,03226$55,28K—+1.35%
19.03.2026$0,03245$0,03343$0,03067 $0,03183$57,74K—-1.91%
18.03.2026$0,03443$0,03447$0,03222 $0,03245$58,05K—-5.75%
17.03.2026$0,03480$0,03480$0,03364 $0,03443$55,80K—-1.06%
16.03.2026$0,03937$0,03978$0,03410 $0,03480$64,40K—-11.61%
15.03.2026$0,03865$0,03963$0,03847 $0,03937$55,71K—+1.86%
14.03.2026$0,03951$0,04000$0,03837 $0,03865$55,24K—-2.18%
13.03.2026$0,04012$0,04257$0,03939 $0,03951$56,67K—-1.52%
12.03.2026$0,04016$0,04056$0,03971 $0,04012$54,47K—-0.10%
11.03.2026$0,04150$0,04158$0,03991 $0,04016$59,38K—-3.23%
10.03.2026$0,04101$0,04202$0,04009 $0,04150$58,59K—+1.19%
09.03.2026$0,03979$0,04267$0,03968 $0,04101$59,52K—+3.07%
08.03.2026$0,03872$0,04096$0,03777 $0,03979$57,37K—+2.76%
07.03.2026$0,03878$0,03918$0,03860 $0,03872$54,94K—-0.15%
06.03.2026$0,03899$0,03965$0,03874 $0,03878$56,65K—-0.54%
05.03.2026$0,03970$0,04019$0,03820 $0,03899$54,91K—-1.79%
04.03.2026$0,03667$0,04144$0,03652 $0,03970$57,94K—+8.26%
03.03.2026$0,03792$0,03808$0,03587 $0,03667$57,74K—-3.30%
02.03.2026$0,03906$0,03909$0,03712 $0,03792$56,93K—-2.92%
01.03.2026$0,04507$0,04554$0,03695 $0,03906$70,40K—-13.33%
28.02.2026$0,04455$0,04546$0,04344 $0,04507$57,65K—+1.17%
27.02.2026$0,04507$0,04601$0,04401 $0,04455$52,67K—-1.15%
26.02.2026$0,04471$0,04546$0,04389 $0,04507$53,11K—+0.81%
25.02.2026$0,04498$0,04620$0,04410 $0,04471$55,95K—-0.60%
24.02.2026$0,04647$0,04719$0,04455 $0,04498$55,86K—-3.21%
23.02.2026$0,04877$0,04885$0,04537 $0,04647$57,48K—-4.72%
22.02.2026$0,04825$0,04981$0,04800 $0,04877$58,45K—+1.08%
21.02.2026$0,04980$0,04983$0,04776 $0,04825$55,97K—-3.11%
20.02.2026$0,05157$0,05167$0,04830 $0,04980$59,30K—-3.43%
19.02.2026$0,05183$0,05268$0,05100 $0,05157$55,72K—-0.50%
18.02.2026$0,05333$0,05347$0,05023 $0,05183$54,25K—-2.81%
17.02.2026$0,05152$0,05576$0,05073 $0,05333$59,10K—+3.51%
16.02.2026$0,05156$0,05339$0,04906 $0,05152$57,95K—-0.08%
15.02.2026$0,05301$0,05609$0,05072 $0,05156$57,68K—-2.74%
14.02.2026$0,05176$0,05381$0,04873 $0,05301$68,70K—+2.41%
13.02.2026$0,06000$0,06031$0,05065 $0,05176$62,70K—-13.73%
12.02.2026$0,06696$0,06728$0,05988 $0,06000$68,94K—-10.39%
11.02.2026$0,07596$0,07618$0,06104 $0,06696$72,70K—-11.85%
10.02.2026$0,07681$0,07715$0,07194 $0,07596$61,21K—-1.11%
09.02.2026$0,07584$0,07806$0,07520 $0,07681$58,32K—+1.28%
08.02.2026$0,07688$0,07832$0,07212 $0,07584$55,86K—-1.35%
07.02.2026$0,08799$0,08812$0,07603 $0,07688$64,32K—-12.63%
06.02.2026$0,08855$0,09600$0,08346 $0,08799$60,77K—-0.63%
05.02.2026$0,08355$0,09527$0,08026 $0,08855$65,00K—+5.98%
04.02.2026$0,07923$0,08476$0,07888 $0,08355$56,39K—+5.45%
03.02.2026$0,07933$0,08333$0,07747 $0,07923$58,27K—-0.13%
02.02.2026$0,08005$0,08180$0,07807 $0,07933$60,26K—-0.90%
01.02.2026$0,08974$0,09050$0,08000 $0,08005$62,24K—-10.80%
31.01.2026$0,09270$0,09540$0,08803 $0,08974$58,71K—-3.19%
30.01.2026$0,09450$0,09550$0,09091 $0,09270$62,54K—-1.90%
29.01.2026$0,1017$0,1027$0,09270 $0,09450$61,59K—-7.08%
28.01.2026$0,1057$0,1068$0,1010 $0,1017$53,95K—-3.78%
27.01.2026$0,1084$0,1141$0,1051 $0,1057$63,32K—-2.49%
26.01.2026$0,1092$0,1099$0,1068 $0,1084$58,14K—-0.73%
25.01.2026$0,1067$0,1099$0,1060 $0,1092$54,82K—+2.34%
24.01.2026$0,1104$0,1124$0,1047 $0,1067$58,88K—-3.35%
23.01.2026$0,1122$0,1145$0,1086 $0,1104$60,76K—-1.60%
22.01.2026$0,1119$0,1183$0,1106 $0,1122$55,09K—+0.27%
21.01.2026$0,1144$0,1152$0,1077 $0,1119$62,49K—-2.19%
20.01.2026$0,1208$0,1219$0,1129 $0,1144$63,57K—-5.30%
19.01.2026$0,1215$0,1234$0,1128 $0,1208$79,72K—-0.58%
18.01.2026$0,1180$0,1312$0,1119 $0,1215$79,25K—+2.97%
17.01.2026$0,1138$0,1211$0,1116 $0,1180$62,09K—+3.69%
16.01.2026$0,1226$0,1237$0,1000 $0,1138$68,13K—-7.18%
15.01.2026$0,1340$0,1352$0,1200 $0,1226$70,09K—-8.51%
14.01.2026$0,1316$0,1371$0,1293 $0,1340$65,73K—+1.82%
13.01.2026$0,1361$0,1418$0,1293 $0,1316$67,69K—-3.31%
12.01.2026$0,1378$0,1388$0,1334 $0,1361$53,91K—-1.23%
11.01.2026$0,1354$0,1400$0,1349 $0,1378$61,17K—+1.77%
10.01.2026$0,1412$0,1450$0,1334 $0,1354$66,12K—-4.11%
09.01.2026$0,1387$0,1634$0,1367 $0,1412$84,27K—+1.80%
08.01.2026$0,1333$0,1515$0,1294 $0,1387$81,80K—+4.05%
07.01.2026$0,1251$0,1358$0,1250 $0,1333$66,41K—+6.55%
06.01.2026$0,1301$0,1309$0,1240 $0,1251$57,67K—-3.84%
05.01.2026$0,1289$0,1327$0,1264 $0,1301$60,21K—+0.93%
04.01.2026$0,1307$0,1337$0,1274 $0,1289$58,28K—-1.38%
03.01.2026$0,1391$0,1439$0,1297 $0,1307$66,68K—-6.04%
02.01.2026$0,1321$0,1556$0,1220 $0,1391$81,11K—+5.30%
01.01.2026$0,1265$0,1482$0,1258 $0,1321$83,31K—+4.43%
31.12.2025$0,1251$0,1315$0,1220 $0,1265$61,68K—+1.12%
30.12.2025$0,1295$0,1309$0,1228 $0,1251$61,41K—-3.40%
29.12.2025$0,1316$0,1420$0,1283 $0,1295$65,54K—-1.60%
28.12.2025$0,1275$0,1505$0,1259 $0,1316$62,54K—+3.22%
27.12.2025$0,1298$0,1326$0,1265 $0,1275$62,37K—-1.77%
26.12.2025$0,1311$0,1315$0,1250 $0,1298$61,20K—-0.99%
25.12.2025$0,1347$0,1348$0,1266 $0,1311$63,74K—-2.67%
24.12.2025$0,1373$0,1388$0,1338 $0,1347$60,39K—-1.89%
23.12.2025$0,1388$0,1410$0,1365 $0,1373$61,83K—-1.08%
22.12.2025$0,1399$0,1433$0,1365 $0,1388$64,07K—-0.79%
21.12.2025$0,1435$0,1445$0,1377 $0,1399$60,59K—-2.51%
20.12.2025$0,1431$0,1450$0,1418 $0,1435$57,10K—+0.28%
19.12.2025$0,1441$0,1450$0,1395 $0,1431$61,78K—-0.69%
18.12.2025$0,1459$0,1491$0,1426 $0,1441$60,94K—-1.23%
17.12.2025$0,1459$0,1520$0,1424 $0,1459$64,66K—+0.00%
16.12.2025$0,1408$0,1471$0,1392 $0,1459$58,85K—+3.62%
15.12.2025$0,1563$0,1603$0,1358 $0,1408$69,35K—-9.92%
14.12.2025$0,1658$0,1683$0,1506 $0,1563$77,83K—-5.73%
13.12.2025$0,1403$0,1861$0,1397 $0,1658$112,80K—+18.18%
12.12.2025$0,1437$0,1490$0,1370 $0,1403$59,97K—-2.37%
11.12.2025$0,1514$0,1515$0,1382 $0,1437$60,49K—-5.09%
10.12.2025$0,1436$0,1546$0,1432 $0,1514$131,29K—+5.43%
09.12.2025$0,1635$0,1696$0,1396 $0,1436$89,46K—-12.17%
08.12.2025$0,1559$0,2158$0,1551 $0,1635$127,80K—+4.87%
07.12.2025$0,1546$0,1631$0,1495 $0,1559$68,44K—+0.84%
06.12.2025$0,1619$0,1623$0,1538 $0,1546$67,50K—-4.51%
05.12.2025$0,1920$0,1924$0,1600 $0,1619$71,60K—-15.68%
04.12.2025$0,1966$0,1981$0,1887 $0,1920$65,70K—-2.34%
03.12.2025$0,2033$0,2152$0,1837 $0,1966$79,01K—-3.30%
02.12.2025$0,1996$0,2057$0,1908 $0,2033$67,90K—+1.85%
01.12.2025$0,2229$0,2236$0,1884 $0,1996$82,37K—-10.45%
30.11.2025$0,2241$0,2803$0,2182 $0,2229$105,69K—-0.54%
29.11.2025$0,2313$0,2386$0,2190 $0,2241$78,51K—-3.11%
28.11.2025$0,2540$0,3400$0,2229 $0,2313$120,21K—-8.94%
27.11.2025$0,2099$0,3132$0,2099 $0,2540$179,15K—+21.01%
26.11.2025$0,2426$0,2452$0,2053 $0,2099$93,82K—-13.48%
25.11.2025$0,2264$0,2429$0,2204 $0,2426$86,92K—+7.16%
24.11.2025$0,2405$0,2423$0,2253 $0,2264$69,18K—-5.86%
23.11.2025$0,2491$0,2497$0,2373 $0,2405$64,55K—-3.45%
22.11.2025$0,2576$0,2587$0,2467 $0,2491$66,26K—-3.30%
21.11.2025$0,2624$0,2626$0,2506 $0,2576$66,35K—-1.83%
20.11.2025$0,2661$0,2868$0,2608 $0,2624$67,05K—-1.39%
19.11.2025$0,3031$0,3044$0,2614 $0,2661$93,35K—-12.21%
18.11.2025$0,2597$0,3182$0,2500 $0,3031$98,39K—+16.71%
17.11.2025$0,2811$0,2873$0,2500 $0,2597$83,12K—-7.61%
16.11.2025$0,3009$0,3013$0,2743 $0,2811$68,84K—-6.58%
15.11.2025$0,2936$0,3018$0,2795 $0,3009$74,94K—+2.49%
14.11.2025$0,2906$0,3023$0,2718 $0,2936$80,02K—+1.03%
13.11.2025$0,2955$0,3122$0,2903 $0,2906$80,49K—-1.66%
12.11.2025$0,2920$0,3139$0,2839 $0,2955$83,15K—+1.20%
11.11.2025$0,3012$0,3057$0,2909 $0,2920$66,05K—-3.05%
10.11.2025$0,2984$0,3161$0,2944 $0,3012$84,59K—+0.94%
09.11.2025$0,3007$0,3174$0,2901 $0,2984$89,48K—-0.76%
08.11.2025$0,3228$0,3348$0,2958 $0,3007$107,47K—-6.85%
07.11.2025$0,2962$0,3335$0,2916 $0,3228$95,32K—+8.98%
06.11.2025$0,2993$0,3423$0,2755 $0,2962$134,61K—-1.04%
05.11.2025$0,3059$0,3343$0,2692 $0,2993$221,51K—-2.16%
04.11.2025$0,3547$0,3776$0,2891 $0,3059$197,74K—-13.76%

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

Все разделы