Цены / Mintlayer / История цен История цен Mintlayer (ML)
Дневные открытие, максимум, минимум, закрытие и объём (UTC) с биржи с наибольшим объёмом ML. Показаны последние 365 дней.
Месячная доходность MLГод Янв Фев Мар Апр Май Июн Июл Авг Сен Окт Ноя Дек Весь год 2026 — — — — — — — — — — -0,1% — -0%
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 02.11.2026 $0,005005 $0,005007 $0,004635
$0,004661 $30,78K — -6.87% 02.11.2026 $0,005026 $0,005031 $0,005007
$0,005019 $17,21K $1,94M -0.14% 01.11.2026 $0,005021 $0,005022 $0,004997
$0,005005 $25,89K — -0.32% 01.11.2026 $0,005024 $0,005031 $0,005007
$0,005026 $19,39K $1,94M +0.04% 31.10.2026 $0,004989 $0,005028 $0,004986
$0,005021 $23,94K — +0.64% 31.10.2026 $0,005019 $0,005043 $0,005002
$0,005025 $23,10K $1,94M +0.12% 30.10.2026 $0,004986 $0,004995 $0,004977
$0,004989 $28,17K — +0.06% 30.10.2026 $0,005003 $0,005029 $0,004951
$0,005019 $13,05K $1,94M +0.32% 29.10.2026 $0,005039 $0,005039 $0,004976
$0,004986 $29,71K — -1.05% 28.10.2026 $0,005023 $0,005063 $0,005018
$0,005039 $25,95K — +0.32% 27.10.2026 $0,005024 $0,005027 $0,005017
$0,005023 $32,19K — -0.02% 26.10.2026 $0,005001 $0,005027 $0,005000
$0,005024 $27,13K — +0.46% 25.10.2026 $0,005105 $0,005109 $0,004998
$0,005001 $28,46K — -2.04% 24.10.2026 $0,005127 $0,005128 $0,005095
$0,005105 $26,06K — -0.43% 24.10.2026 $0,005106 $0,005177 $0,005095
$0,005125 $10,02K $1,97M +0.37% 23.10.2026 $0,005233 $0,005233 $0,005119
$0,005127 $18,56K — -2.03% 23.10.2026 $0,005207 $0,005284 $0,004589
$0,005106 $20,63K $1,97M -1.94% 22.10.2026 $0,005210 $0,005265 $0,005203
$0,005233 $24,90K — +0.44% 22.10.2026 $0,005361 $0,005411 $0,005175
$0,005207 $19,35K $1,19M -2.87% 21.10.2026 $0,005333 $0,005353 $0,005108
$0,005210 $30,67K — -2.31% 21.10.2026 $0,005331 $0,005478 $0,005209
$0,005361 $21,62K $1,23M +0.56% 20.10.2026 $0,005354 $0,005376 $0,005313
$0,005333 $25,01K — -0.39% 19.10.2026 $0,005368 $0,005423 $0,005328
$0,005354 $27,78K — -0.26% 18.10.2026 $0,005385 $0,005389 $0,005328
$0,005368 $22,26K — -0.32% 17.10.2026 $0,005369 $0,005423 $0,005338
$0,005385 $27,08K — +0.30% 16.10.2026 $0,005423 $0,005426 $0,005368
$0,005369 $18,43K — -1.00% 15.10.2026 $0,005411 $0,005511 $0,005408
$0,005423 $25,84K — +0.22% 14.10.2026 $0,005441 $0,005444 $0,005398
$0,005411 $26,88K — -0.55% 13.10.2026 $0,005372 $0,005467 $0,005370
$0,005441 $25,22K — +1.28% 12.10.2026 $0,005396 $0,005441 $0,005344
$0,005372 $29,77K — -0.44% 11.10.2026 $0,005377 $0,005423 $0,005355
$0,005396 $25,29K — +0.35% 10.10.2026 $0,005617 $0,005619 $0,005360
$0,005377 $28,81K — -4.27% 09.10.2026 $0,005593 $0,005826 $0,005581
$0,005617 $43,04K — +0.43% 08.10.2026 $0,005561 $0,005600 $0,005525
$0,005593 $28,98K — +0.58% 07.10.2026 $0,005540 $0,005600 $0,005517
$0,005561 $27,52K — +0.38% 06.10.2026 $0,005466 $0,005560 $0,005448
$0,005540 $30,22K — +1.35% 05.10.2026 $0,005508 $0,005519 $0,005408
$0,005466 $30,30K — -0.76% 04.10.2026 $0,005603 $0,005615 $0,005504
$0,005508 $28,53K — -1.70% 03.10.2026 $0,005667 $0,005767 $0,005567
$0,005603 $14,05K — -1.13% 02.10.2026 $0,005772 $0,005777 $0,005627
$0,005667 $24,56K — -1.82% 01.10.2026 $0,005738 $0,005809 $0,005698
$0,005772 $28,43K — +0.59% 30.09.2026 $0,005797 $0,005828 $0,005729
$0,005738 $27,98K — -1.02% 29.09.2026 $0,005796 $0,005808 $0,005776
$0,005797 $29,40K — +0.02% 28.09.2026 $0,005829 $0,005832 $0,005784
$0,005796 $28,49K — -0.57% 27.09.2026 $0,005522 $0,006005 $0,005491
$0,005829 $32,55K — +5.56% 26.09.2026 $0,005552 $0,005625 $0,005495
$0,005522 $25,44K — -0.54% 25.09.2026 $0,005629 $0,005728 $0,005515
$0,005552 $37,23K — -1.37% 24.09.2026 $0,005489 $0,005649 $0,005484
$0,005629 $27,33K — +2.55% 23.09.2026 $0,005494 $0,005507 $0,005482
$0,005489 $30,30K — -0.09% 22.09.2026 $0,005507 $0,005519 $0,005462
$0,005494 $27,72K — -0.24% 21.09.2026 $0,005476 $0,005509 $0,005423
$0,005507 $25,29K — +0.57% 20.09.2026 $0,005452 $0,005572 $0,005451
$0,005476 $29,93K — +0.44% 19.09.2026 $0,005504 $0,005504 $0,005437
$0,005452 $26,43K — -0.94% 18.09.2026 $0,005405 $0,005572 $0,005386
$0,005504 $28,44K — +1.83% 17.09.2026 $0,005378 $0,005410 $0,005368
$0,005405 $28,66K — +0.50% 16.09.2026 $0,005388 $0,005401 $0,005369
$0,005378 $27,17K — -0.19% 15.09.2026 $0,005499 $0,005520 $0,005360
$0,005388 $28,18K — -2.02% 14.09.2026 $0,005758 $0,005763 $0,005461
$0,005499 $22,86K — -4.50% 13.09.2026 $0,005804 $0,005808 $0,005756
$0,005758 $23,58K — -0.79% 12.09.2026 $0,005930 $0,005937 $0,005798
$0,005804 $28,82K — -2.12% 11.09.2026 $0,005937 $0,005958 $0,005927
$0,005930 $29,17K — -0.12% 10.09.2026 $0,005968 $0,005984 $0,005927
$0,005937 $30,25K — -0.52% 09.09.2026 $0,005985 $0,005996 $0,005956
$0,005968 $25,99K — -0.28% 08.09.2026 $0,006001 $0,006028 $0,005962
$0,005985 $24,19K — -0.27% 07.09.2026 $0,006001 $0,006061 $0,005923
$0,006001 $35,48K — +0.00% 06.09.2026 $0,006011 $0,006015 $0,005969
$0,006001 $27,48K — -0.17% 05.09.2026 $0,006051 $0,006052 $0,006002
$0,006011 $29,09K — -0.66% 04.09.2026 $0,006024 $0,006064 $0,006011
$0,006051 $22,84K — +0.45% 03.09.2026 $0,006043 $0,006152 $0,006004
$0,006024 $33,25K — -0.31% 02.09.2026 $0,006100 $0,006100 $0,006037
$0,006043 $29,17K — -0.93% 01.09.2026 $0,006048 $0,006120 $0,006009
$0,006100 $34,05K — +0.86% 31.08.2026 $0,006074 $0,006081 $0,006048
$0,006048 $28,37K — -0.43% 30.08.2026 $0,006103 $0,006108 $0,006071
$0,006074 $28,79K — -0.48% 29.08.2026 $0,006107 $0,006118 $0,006100
$0,006103 $30,95K — -0.07% 28.08.2026 $0,006113 $0,006128 $0,006101
$0,006107 $30,58K — -0.10% 27.08.2026 $0,006122 $0,006125 $0,006101
$0,006113 $24,47K — -0.15% 26.08.2026 $0,006135 $0,006140 $0,006108
$0,006122 $29,63K — -0.21% 25.08.2026 $0,006142 $0,006153 $0,006123
$0,006135 $25,50K — -0.11% 24.08.2026 $0,006144 $0,006157 $0,006107
$0,006142 $26,23K — -0.03% 23.08.2026 $0,006201 $0,006207 $0,006124
$0,006144 $23,43K — -0.92% 22.08.2026 $0,006173 $0,006270 $0,006100
$0,006201 $28,69K — +0.45% 21.08.2026 $0,006077 $0,006237 $0,006070
$0,006173 $32,63K — +1.58% 20.08.2026 $0,006064 $0,006108 $0,006061
$0,006077 $28,54K — +0.21% 19.08.2026 $0,006051 $0,006108 $0,006011
$0,006064 $26,24K — +0.21% 18.08.2026 $0,006082 $0,006087 $0,006050
$0,006051 $30,67K — -0.51% 17.08.2026 $0,006103 $0,006108 $0,006064
$0,006082 $30,61K — -0.34% 16.08.2026 $0,006075 $0,006216 $0,006050
$0,006103 $27,54K — +0.46% 15.08.2026 $0,006042 $0,006085 $0,006038
$0,006075 $30,99K — +0.55% 14.08.2026 $0,006049 $0,006062 $0,006007
$0,006042 $27,44K — -0.12% 13.08.2026 $0,006061 $0,006062 $0,006036
$0,006049 $28,10K — -0.20% 12.08.2026 $0,006109 $0,006135 $0,006047
$0,006061 $29,25K — -0.79% 11.08.2026 $0,006028 $0,006120 $0,006002
$0,006109 $31,74K — +1.34% 10.08.2026 $0,006057 $0,006074 $0,006018
$0,006028 $28,07K — -0.48% 09.08.2026 $0,006123 $0,006132 $0,006050
$0,006057 $31,47K — -1.08% 08.08.2026 $0,006140 $0,006144 $0,006050
$0,006123 $27,37K — -0.28% 07.08.2026 $0,006146 $0,006152 $0,006125
$0,006140 $30,34K — -0.10% 06.08.2026 $0,006157 $0,006159 $0,006125
$0,006146 $27,93K — -0.18% 05.08.2026 $0,006164 $0,006169 $0,006150
$0,006157 $27,96K — -0.11% 04.08.2026 $0,006232 $0,006235 $0,006150
$0,006164 $30,23K — -1.09% 03.08.2026 $0,006270 $0,006281 $0,006225
$0,006232 $29,64K — -0.61% 02.08.2026 $0,006226 $0,006274 $0,006201
$0,006270 $30,46K — +0.71% 01.08.2026 $0,006217 $0,006270 $0,006200
$0,006226 $25,40K — +0.14% 31.07.2026 $0,006247 $0,006275 $0,006208
$0,006217 $24,84K — -0.48% 30.07.2026 $0,006261 $0,006293 $0,006216
$0,006247 $25,65K — -0.22% 29.07.2026 $0,006224 $0,006288 $0,006200
$0,006261 $26,81K — +0.59% 28.07.2026 $0,006238 $0,006261 $0,006202
$0,006224 $25,35K — -0.22% 27.07.2026 $0,006258 $0,006295 $0,006204
$0,006238 $27,68K — -0.32% 26.07.2026 $0,006204 $0,006266 $0,006180
$0,006258 $26,13K — +0.87% 25.07.2026 $0,006187 $0,006231 $0,006167
$0,006204 $25,36K — +0.27% 24.07.2026 $0,006215 $0,006247 $0,006175
$0,006187 $29,01K — -0.45% 23.07.2026 $0,006249 $0,006270 $0,006153
$0,006215 $31,54K — -0.54% 22.07.2026 $0,006181 $0,006303 $0,006178
$0,006249 $32,53K — +1.10% 21.07.2026 $0,006203 $0,006203 $0,006170
$0,006181 $22,63K — -0.35% 20.07.2026 $0,006199 $0,006270 $0,006150
$0,006203 $26,61K — +0.06% 19.07.2026 $0,006198 $0,006226 $0,006180
$0,006199 $31,01K — +0.02% 18.07.2026 $0,006205 $0,006226 $0,006184
$0,006198 $23,93K — -0.11% 17.07.2026 $0,006337 $0,006339 $0,006200
$0,006205 $27,41K — -2.08% 16.07.2026 $0,006305 $0,006360 $0,006288
$0,006337 $26,60K — +0.51% 15.07.2026 $0,006309 $0,006346 $0,006287
$0,006305 $28,57K — -0.06% 14.07.2026 $0,006312 $0,006336 $0,006296
$0,006309 $30,21K — -0.05% 13.07.2026 $0,006305 $0,006360 $0,006265
$0,006312 $31,27K — +0.11% 12.07.2026 $0,006338 $0,006445 $0,006288
$0,006305 $28,58K — -0.52% 11.07.2026 $0,006297 $0,006356 $0,006263
$0,006338 $23,32K — +0.65% 10.07.2026 $0,006398 $0,006546 $0,006200
$0,006297 $28,80K — -1.58% 09.07.2026 $0,006334 $0,006401 $0,006298
$0,006398 $26,06K — +1.01% 08.07.2026 $0,006314 $0,006360 $0,006275
$0,006334 $28,86K — +0.32% 07.07.2026 $0,006481 $0,006508 $0,006221
$0,006314 $31,38K — -2.58% 06.07.2026 $0,006614 $0,006620 $0,006480
$0,006481 $27,71K — -2.01% 05.07.2026 $0,006624 $0,006638 $0,006598
$0,006614 $32,69K — -0.15% 04.07.2026 $0,006636 $0,006659 $0,006570
$0,006624 $26,28K — -0.18% 03.07.2026 $0,006741 $0,006760 $0,006590
$0,006636 $27,59K — -1.56% 02.07.2026 $0,006587 $0,006760 $0,006550
$0,006741 $40,92K — +2.34% 01.07.2026 $0,006573 $0,006597 $0,006571
$0,006587 $31,70K — +0.21% 30.06.2026 $0,006605 $0,006607 $0,006570
$0,006573 $30,56K — -0.48% 29.06.2026 $0,006655 $0,006655 $0,006592
$0,006605 $31,73K — -0.75% 28.06.2026 $0,006640 $0,006660 $0,006621
$0,006655 $30,10K — +0.23% 27.06.2026 $0,006673 $0,006674 $0,006637
$0,006640 $31,25K — -0.49% 26.06.2026 $0,006673 $0,006691 $0,006620
$0,006673 $33,75K — +0.00% 25.06.2026 $0,006647 $0,006717 $0,006620
$0,006673 $28,54K — +0.39% 24.06.2026 $0,006927 $0,006937 $0,006630
$0,006647 $30,95K — -4.04% 23.06.2026 $0,006901 $0,006980 $0,006894
$0,006927 $31,34K — +0.38% 22.06.2026 $0,006917 $0,006941 $0,006870
$0,006901 $27,56K — -0.23% 21.06.2026 $0,006899 $0,006950 $0,006882
$0,006917 $32,32K — +0.26% 20.06.2026 $0,006961 $0,007020 $0,006870
$0,006899 $35,77K — -0.89% 19.06.2026 $0,006792 $0,006990 $0,006750
$0,006961 $34,85K — +2.49% 18.06.2026 $0,006770 $0,006860 $0,006765
$0,006792 $26,78K — +0.32% 17.06.2026 $0,006713 $0,006809 $0,006710
$0,006770 $28,40K — +0.85% 16.06.2026 $0,006724 $0,006810 $0,006703
$0,006713 $27,64K — -0.16% 15.06.2026 $0,006758 $0,006800 $0,006690
$0,006724 $28,90K — -0.50% 14.06.2026 $0,006766 $0,006829 $0,006730
$0,006758 $26,38K — -0.12% 13.06.2026 $0,006760 $0,006850 $0,006750
$0,006766 $28,53K — +0.09% 12.06.2026 $0,006841 $0,006844 $0,006750
$0,006760 $27,69K — -1.18% 11.06.2026 $0,006530 $0,006940 $0,006500
$0,006841 $50,28K — +4.76% 10.06.2026 $0,006540 $0,006580 $0,006480
$0,006530 $39,70K — -0.15% 09.06.2026 $0,006570 $0,006600 $0,006490
$0,006540 $37,24K — -0.46% 08.06.2026 $0,006600 $0,006650 $0,006560
$0,006570 $41,17K — -0.45% 07.06.2026 $0,006560 $0,006640 $0,006540
$0,006600 $39,72K — +0.61% 06.06.2026 $0,006590 $0,006610 $0,006540
$0,006560 $40,59K — -0.46% 05.06.2026 $0,006640 $0,006680 $0,006500
$0,006590 $40,25K — -0.75% 04.06.2026 $0,006690 $0,006760 $0,006630
$0,006640 $41,09K — -0.75% 03.06.2026 $0,006740 $0,006780 $0,006630
$0,006690 $41,57K — -0.74% 02.06.2026 $0,006760 $0,006810 $0,006710
$0,006740 $39,67K — -0.30% 01.06.2026 $0,006810 $0,006830 $0,006730
$0,006760 $37,00K — -0.73% 31.05.2026 $0,006840 $0,006860 $0,006780
$0,006810 $37,47K — -0.44% 30.05.2026 $0,006870 $0,006890 $0,006790
$0,006840 $34,40K — -0.44% 29.05.2026 $0,006850 $0,006900 $0,006800
$0,006870 $31,58K — +0.29% 28.05.2026 $0,006830 $0,006880 $0,006750
$0,006850 $33,47K — +0.29% 27.05.2026 $0,006690 $0,006860 $0,006690
$0,006830 $39,05K — +2.09% 26.05.2026 $0,006720 $0,006790 $0,006670
$0,006690 $34,71K — -0.45% 25.05.2026 $0,006710 $0,006760 $0,006650
$0,006720 $37,44K — +0.15% 24.05.2026 $0,006770 $0,006810 $0,006690
$0,006710 $29,36K — -0.89% 23.05.2026 $0,006740 $0,006800 $0,006730
$0,006770 $33,84K — +0.45% 22.05.2026 $0,006960 $0,006990 $0,006730
$0,006740 $39,54K — -3.16% 21.05.2026 $0,006950 $0,007030 $0,006920
$0,006960 $33,49K — +0.14% 20.05.2026 $0,006780 $0,007040 $0,006750
$0,006950 $45,70K — +2.51% 19.05.2026 $0,006880 $0,007020 $0,006750
$0,006780 $41,21K — -1.45% 18.05.2026 $0,006620 $0,006900 $0,006550
$0,006880 $31,74K — +3.93% 17.05.2026 $0,006710 $0,006990 $0,006530
$0,006620 $46,40K — -1.34% 16.05.2026 $0,007010 $0,007020 $0,006610
$0,006710 $42,37K — -4.28% 15.05.2026 $0,006770 $0,007030 $0,006700
$0,007010 $49,35K — +3.55% 14.05.2026 $0,007090 $0,007460 $0,006650
$0,006770 $100,36K — -4.51% 13.05.2026 $0,007140 $0,009810 $0,006880
$0,007090 $261,41K — -0.70% 12.05.2026 $0,007820 $0,009040 $0,007010
$0,007140 $170,25K — -8.70% 11.05.2026 $0,007210 $0,01420 $0,007140
$0,007820 $246,06K — +8.46% 10.05.2026 $0,007010 $0,007770 $0,006960
$0,007210 $78,22K — +2.85% 09.05.2026 $0,006960 $0,007080 $0,006940
$0,007010 $36,41K — +0.72% 08.05.2026 $0,007000 $0,007080 $0,006950
$0,006960 $34,99K — -0.57% 07.05.2026 $0,007030 $0,007080 $0,006940
$0,007000 $36,51K — -0.43% 06.05.2026 $0,007020 $0,007060 $0,006980
$0,007030 $32,72K — +0.14% 05.05.2026 $0,007050 $0,007100 $0,006960
$0,007020 $36,57K — -0.43% 04.05.2026 $0,006970 $0,007080 $0,006910
$0,007050 $35,59K — +1.15% 03.05.2026 $0,007010 $0,007060 $0,006910
$0,006970 $37,96K — -0.57% 02.05.2026 $0,007050 $0,007140 $0,006970
$0,007010 $41,86K — -0.57% 01.05.2026 $0,007020 $0,007130 $0,007000
$0,007050 $41,71K — +0.43% 30.04.2026 $0,006940 $0,007060 $0,006920
$0,007020 $35,70K — +1.15% 29.04.2026 $0,006870 $0,007020 $0,006870
$0,006940 $34,23K — +1.02% 28.04.2026 $0,007160 $0,007170 $0,006810
$0,006870 $37,68K — -4.05% 27.04.2026 $0,007130 $0,007170 $0,007060
$0,007160 $36,68K — +0.42% 26.04.2026 $0,007120 $0,007220 $0,007080
$0,007130 $38,35K — +0.14% 25.04.2026 $0,007120 $0,007240 $0,007040
$0,007120 $43,88K — +0.00% 24.04.2026 $0,007150 $0,007200 $0,007070
$0,007120 $40,36K — -0.42% 23.04.2026 $0,007300 $0,007380 $0,007110
$0,007150 $40,88K — -2.05% 22.04.2026 $0,007250 $0,007340 $0,007200
$0,007300 $33,51K — +0.69% 21.04.2026 $0,007220 $0,007310 $0,007180
$0,007250 $32,63K — +0.42% 20.04.2026 $0,007380 $0,007560 $0,007120
$0,007220 $45,15K — -2.17% 19.04.2026 $0,006830 $0,007430 $0,006810
$0,007380 $42,85K — +8.05% 18.04.2026 $0,006850 $0,006900 $0,006790
$0,006830 $35,62K — -0.29% 17.04.2026 $0,006760 $0,006870 $0,006730
$0,006850 $35,92K — +1.33% 16.04.2026 $0,006730 $0,006800 $0,006690
$0,006760 $35,06K — +0.45% 15.04.2026 $0,006750 $0,006790 $0,006660
$0,006730 $37,57K — -0.30% 14.04.2026 $0,006690 $0,006790 $0,006630
$0,006750 $36,35K — +0.90% 13.04.2026 $0,006800 $0,006820 $0,006670
$0,006690 $37,13K — -1.62% 12.04.2026 $0,006870 $0,006900 $0,006750
$0,006800 $36,85K — -1.02% 11.04.2026 $0,006880 $0,006940 $0,006830
$0,006870 $33,64K — -0.15% 10.04.2026 $0,006870 $0,006930 $0,006790
$0,006880 $36,03K — +0.15% 09.04.2026 $0,006750 $0,006950 $0,006720
$0,006870 $38,53K — +1.78% 08.04.2026 $0,006780 $0,006780 $0,006720
$0,006750 $33,07K — -0.44% 07.04.2026 $0,006650 $0,006780 $0,006590
$0,006780 $36,60K — +1.95% 06.04.2026 $0,006640 $0,006680 $0,006610
$0,006650 $32,92K — +0.15% 05.04.2026 $0,006620 $0,006700 $0,006610
$0,006640 $35,37K — +0.30% 04.04.2026 $0,006650 $0,006680 $0,006600
$0,006620 $34,49K — -0.45% 03.04.2026 $0,006640 $0,006690 $0,006590
$0,006650 $31,57K — +0.15% 02.04.2026 $0,006690 $0,006720 $0,006630
$0,006640 $32,39K — -0.75% 01.04.2026 $0,006800 $0,006810 $0,006670
$0,006690 $34,07K — -1.62% 31.03.2026 $0,006760 $0,006820 $0,006720
$0,006800 $34,79K — +0.59% 30.03.2026 $0,006560 $0,006900 $0,006510
$0,006760 $38,36K — +3.05% 29.03.2026 $0,006770 $0,006820 $0,006510
$0,006560 $39,76K — -3.10% 27.03.2026 $0,006800 $0,006820 $0,006740
$0,006820 $33,89K — +0.29% 26.03.2026 $0,006770 $0,006890 $0,006700
$0,006800 $43,48K — +0.44% 25.03.2026 $0,006910 $0,006970 $0,006720
$0,006770 $39,75K — -2.03% 24.03.2026 $0,006980 $0,007040 $0,006910
$0,006910 $36,48K — -1.00% 23.03.2026 $0,007030 $0,007050 $0,006910
$0,006980 $36,43K — -0.71% 22.03.2026 $0,007090 $0,007120 $0,006950
$0,007030 $33,22K — -0.85% 21.03.2026 $0,007060 $0,007110 $0,006990
$0,007090 $35,79K — +0.42% 20.03.2026 $0,007070 $0,007110 $0,007010
$0,007060 $35,07K — -0.14% 19.03.2026 $0,007050 $0,007100 $0,006930
$0,007070 $39,93K — +0.28% 18.03.2026 $0,007040 $0,007090 $0,006990
$0,007050 $36,76K — +0.14% 17.03.2026 $0,007120 $0,007170 $0,006990
$0,007040 $34,94K — -1.12% 16.03.2026 $0,007150 $0,007210 $0,007080
$0,007120 $35,60K — -0.42% 15.03.2026 $0,007090 $0,007210 $0,007070
$0,007150 $36,63K — +0.85% 14.03.2026 $0,007070 $0,007140 $0,007030
$0,007090 $36,52K — +0.28% 13.03.2026 $0,007080 $0,007160 $0,007010
$0,007070 $37,43K — -0.14% 12.03.2026 $0,007020 $0,007110 $0,006930
$0,007080 $34,58K — +0.85% 11.03.2026 $0,007000 $0,007070 $0,006940
$0,007020 $35,54K — +0.29% 10.03.2026 $0,007520 $0,007560 $0,006920
$0,007000 $39,93K — -6.91% 09.03.2026 $0,007530 $0,007540 $0,007460
$0,007520 $32,30K — -0.13% 08.03.2026 $0,007470 $0,007660 $0,007430
$0,007530 $42,93K — +0.80% 07.03.2026 $0,007530 $0,007540 $0,007440
$0,007470 $33,70K — -0.80% 06.03.2026 $0,007550 $0,007580 $0,007410
$0,007530 $38,37K — -0.26% 05.03.2026 $0,007640 $0,007670 $0,007530
$0,007550 $34,78K — -1.18% 04.03.2026 $0,007530 $0,007830 $0,007510
$0,007640 $44,50K — +1.46% 03.03.2026 $0,007790 $0,007850 $0,007450
$0,007530 $39,49K — -3.34% 02.03.2026 $0,007760 $0,007900 $0,007720
$0,007790 $36,92K — +0.39% 01.03.2026 $0,007840 $0,007900 $0,007720
$0,007760 $33,75K — -1.02% 28.02.2026 $0,007880 $0,007900 $0,007650
$0,007840 $33,16K — -0.51% 27.02.2026 $0,008010 $0,008030 $0,007870
$0,007880 $37,73K — -1.62% 26.02.2026 $0,008040 $0,008110 $0,007930
$0,008010 $34,25K — -0.37% 25.02.2026 $0,008110 $0,008150 $0,008020
$0,008040 $36,38K — -0.86% 24.02.2026 $0,008030 $0,008270 $0,007980
$0,008110 $40,65K — +1.00% 23.02.2026 $0,008130 $0,008150 $0,007900
$0,008030 $35,12K — -1.23% 22.02.2026 $0,008340 $0,008430 $0,008110
$0,008130 $29,15K — -2.52% 21.02.2026 $0,008780 $0,008880 $0,008290
$0,008340 $52,84K — -5.01% 20.02.2026 $0,008720 $0,008840 $0,008690
$0,008780 $31,56K — +0.69% 19.02.2026 $0,008860 $0,009050 $0,008680
$0,008720 $39,03K — -1.58% 18.02.2026 $0,008950 $0,009010 $0,008800
$0,008860 $30,50K — -1.01% 17.02.2026 $0,009010 $0,009050 $0,008880
$0,008950 $29,67K — -0.67% 16.02.2026 $0,009070 $0,009230 $0,008950
$0,009010 $30,70K — -0.66% 15.02.2026 $0,009140 $0,009220 $0,009050
$0,009070 $29,93K — -0.77% 14.02.2026 $0,009040 $0,009260 $0,009020
$0,009140 $26,65K — +1.11% 13.02.2026 $0,008720 $0,009100 $0,008630
$0,009040 $33,92K — +3.67% 12.02.2026 $0,009970 $0,009970 $0,007820
$0,008720 $47,61K — -12.54% 11.02.2026 $0,009880 $0,01012 $0,009660
$0,009970 $32,35K — +0.91% 10.02.2026 $0,01014 $0,01025 $0,009820
$0,009880 $29,20K — -2.56% 09.02.2026 $0,01057 $0,01067 $0,01008
$0,01014 $33,75K — -4.07% 08.02.2026 $0,01054 $0,01071 $0,01049
$0,01057 $27,57K — +0.28% 07.02.2026 $0,01066 $0,01075 $0,01048
$0,01054 $32,10K — -1.13% 06.02.2026 $0,009790 $0,01087 $0,009790
$0,01066 $60,37K — +8.89% 05.02.2026 $0,01010 $0,01019 $0,009750
$0,009790 $46,21K — -3.07% 04.02.2026 $0,01060 $0,01068 $0,01004
$0,01010 $28,96K — -4.72% 03.02.2026 $0,01225 $0,01226 $0,01050
$0,01060 $48,27K — -13.47% 02.02.2026 $0,01400 $0,01545 $0,01205
$0,01225 $112,56K — -12.50% 01.02.2026 $0,01399 $0,01448 $0,01294
$0,01400 $37,48K — +0.07% 31.01.2026 $0,01499 $0,01500 $0,01358
$0,01399 $34,67K — -6.67% 30.01.2026 $0,01598 $0,01602 $0,01497
$0,01499 $28,62K — -6.20% 29.01.2026 $0,01660 $0,01800 $0,01565
$0,01598 $35,06K — -3.73% 28.01.2026 $0,01684 $0,01900 $0,01647
$0,01660 $43,10K — -1.43% 27.01.2026 $0,01707 $0,01793 $0,01680
$0,01684 $29,51K — -1.35% 26.01.2026 $0,01720 $0,01728 $0,01650
$0,01707 $35,59K — -0.76% 25.01.2026 $0,01904 $0,01908 $0,01692
$0,01720 $28,50K — -9.66% 24.01.2026 $0,01817 $0,01956 $0,01779
$0,01904 $35,84K — +4.79% 23.01.2026 $0,01978 $0,02003 $0,01782
$0,01817 $33,03K — -8.14% 22.01.2026 $0,02219 $0,02424 $0,01879
$0,01978 $223,66K — -10.86% 21.01.2026 $0,01802 $0,02500 $0,01730
$0,02219 $305,88K — +23.14% 20.01.2026 $0,01705 $0,02177 $0,01434
$0,01802 $133,15K — +5.69% 19.01.2026 $0,01278 $0,01770 $0,01256
$0,01705 $68,34K — +33.41% 18.01.2026 $0,01315 $0,01350 $0,01251
$0,01278 $27,39K — -2.81% 17.01.2026 $0,01391 $0,01445 $0,01302
$0,01315 $31,96K — -5.46% 16.01.2026 $0,01466 $0,01657 $0,01365
$0,01391 $47,34K — -5.12% 15.01.2026 $0,01304 $0,01581 $0,01300
$0,01466 $45,35K — +12.42% 14.01.2026 $0,01162 $0,01357 $0,01158
$0,01304 $40,95K — +12.22% 13.01.2026 $0,01155 $0,01216 $0,01147
$0,01162 $37,10K — +0.61% 12.01.2026 $0,01150 $0,01237 $0,01130
$0,01155 $35,09K — +0.43% 11.01.2026 $0,01172 $0,01228 $0,01147
$0,01150 $26,85K — -1.88% 10.01.2026 $0,01069 $0,01476 $0,01069
$0,01172 $102,05K — +9.64% 09.01.2026 $0,01075 $0,01182 $0,01051
$0,01069 $86,00K — -0.56% 08.01.2026 $0,009730 $0,01385 $0,009520
$0,01075 $240,09K — +10.48% 07.01.2026 $0,01013 $0,01017 $0,009620
$0,009730 $27,55K — -3.95% 06.01.2026 $0,009960 $0,01021 $0,009930
$0,01013 $32,39K — +1.71% 05.01.2026 $0,009660 $0,009980 $0,009620
$0,009960 $31,36K — +3.11% 04.01.2026 $0,009220 $0,009860 $0,009190
$0,009660 $30,00K — +4.77% 03.01.2026 $0,009280 $0,009730 $0,009220
$0,009220 $34,18K — -0.65% 02.01.2026 $0,009240 $0,009410 $0,009190
$0,009280 $34,88K — +0.43% 01.01.2026 $0,009180 $0,009270 $0,009150
$0,009240 $24,48K — +0.65% 31.12.2025 $0,009170 $0,009240 $0,009060
$0,009180 $28,73K — +0.11% 30.12.2025 $0,009170 $0,009180 $0,009110
$0,009170 $27,05K — +0.00% 29.12.2025 $0,009200 $0,009230 $0,009140
$0,009170 $32,82K — -0.33% 28.12.2025 $0,009570 $0,009610 $0,009130
$0,009200 $32,73K — -3.87% 27.12.2025 $0,009200 $0,009720 $0,008980
$0,009570 $38,24K — +4.02% 26.12.2025 $0,009710 $0,009780 $0,009160
$0,009200 $43,70K — -5.25% 25.12.2025 $0,009970 $0,01012 $0,009680
$0,009710 $39,75K — -2.61% 24.12.2025 $0,009470 $0,009980 $0,009260
$0,009970 $36,98K — +5.28% 23.12.2025 $0,009790 $0,009810 $0,009270
$0,009470 $38,12K — -3.27% 22.12.2025 $0,009780 $0,01001 $0,009660
$0,009790 $43,44K — +0.10% 21.12.2025 $0,009790 $0,009810 $0,009240
$0,009780 $39,21K — -0.10% 20.12.2025 $0,009900 $0,01017 $0,009750
$0,009790 $45,28K — -1.11% 19.12.2025 $0,009980 $0,01000 $0,009340
$0,009900 $52,48K — -0.80% 18.12.2025 $0,009860 $0,01002 $0,009830
$0,009980 $40,52K — +1.22% 17.12.2025 $0,01024 $0,01056 $0,009830
$0,009860 $32,62K — -3.71% 16.12.2025 $0,01126 $0,01139 $0,01020
$0,01024 $31,89K — -9.06% 15.12.2025 $0,01229 $0,01231 $0,01120
$0,01126 $30,09K — -8.38% 14.12.2025 $0,01219 $0,01244 $0,01201
$0,01229 $31,86K — +0.82% 13.12.2025 $0,01207 $0,01220 $0,01196
$0,01219 $29,39K — +0.99% 12.12.2025 $0,01211 $0,01216 $0,01196
$0,01207 $27,09K — -0.33% 11.12.2025 $0,01214 $0,01230 $0,01206
$0,01211 $29,34K — -0.25% 10.12.2025 $0,01238 $0,01243 $0,01204
$0,01214 $28,58K — -1.94% 09.12.2025 $0,01238 $0,01314 $0,01222
$0,01238 $49,77K — +0.00% 08.12.2025 $0,01258 $0,01266 $0,01234
$0,01238 $18,99K — -1.59% 07.12.2025 $0,01238 $0,01259 $0,01216
$0,01258 $17,05K — +1.62% 06.12.2025 $0,01259 $0,01261 $0,01230
$0,01238 $20,25K — -1.67% 05.12.2025 $0,01268 $0,01276 $0,01236
$0,01259 $18,02K — -0.71% 04.12.2025 $0,01233 $0,01279 $0,01226
$0,01268 $18,88K — +2.84% 03.12.2025 $0,01303 $0,01305 $0,01231
$0,01233 $56,98K — -5.37% 02.12.2025 $0,01253 $0,01306 $0,01236
$0,01303 $64,27K — +3.99% 01.12.2025 $0,01291 $0,01291 $0,01226
$0,01253 $16,81K — -2.94% 30.11.2025 $0,01345 $0,01362 $0,01271
$0,01291 $18,14K — -4.01% 29.11.2025 $0,01348 $0,01353 $0,01337
$0,01345 $16,49K — -0.22% 28.11.2025 $0,01362 $0,01370 $0,01341
$0,01348 $16,24K — -1.03% 27.11.2025 $0,01394 $0,01397 $0,01346
$0,01362 $19,08K — -2.30% 26.11.2025 $0,01381 $0,01406 $0,01378
$0,01394 $17,71K — +0.94% 25.11.2025 $0,01369 $0,01432 $0,01365
$0,01381 $30,16K — +0.88% 24.11.2025 $0,01283 $0,01633 $0,01276
$0,01369 $87,41K — +6.70% 23.11.2025 $0,01302 $0,01317 $0,01280
$0,01283 $17,15K — -1.46% 22.11.2025 $0,01288 $0,01315 $0,01210
$0,01302 $21,44K — +1.09% 21.11.2025 $0,01369 $0,01376 $0,01266
$0,01288 $24,47K — -5.92% 20.11.2025 $0,01494 $0,01494 $0,01331
$0,01369 $38,34K — -8.37% 19.11.2025 $0,01483 $0,01512 $0,01469
$0,01494 $18,98K — +0.74% 18.11.2025 $0,01554 $0,01567 $0,01364
$0,01483 $31,30K — -4.57% 17.11.2025 $0,01651 $0,01651 $0,01537
$0,01554 $23,57K — -5.88% 16.11.2025 $0,01681 $0,01684 $0,01642
$0,01651 $16,63K — -1.78% 15.11.2025 $0,01734 $0,01743 $0,01665
$0,01681 $19,47K — -3.06% 14.11.2025 $0,01722 $0,01757 $0,01710
$0,01734 $18,94K — +0.70% 13.11.2025 $0,01753 $0,01756 $0,01693
$0,01722 $18,65K — -1.77% 12.11.2025 $0,01776 $0,01782 $0,01724
$0,01753 $18,01K — -1.30% 11.11.2025 $0,01781 $0,01797 $0,01767
$0,01776 $15,88K — -0.28% 10.11.2025 $0,01770 $0,01832 $0,01744
$0,01781 $20,44K — +0.62% 09.11.2025 $0,01764 $0,01780 $0,01745
$0,01770 $16,90K — +0.34% 08.11.2025 $0,01800 $0,01810 $0,01755
$0,01764 $17,30K — -2.00% 07.11.2025 $0,01760 $0,01823 $0,01755
$0,01800 $20,50K — +2.27% 06.11.2025 $0,01686 $0,01902 $0,01685
$0,01760 $38,32K — +4.39% 05.11.2025 $0,01783 $0,01923 $0,01551
$0,01686 $108,99K — -5.44%
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