Цены / My Lovely Coin / История цен История цен My Lovely Coin (MLC)
Дневные открытие, максимум, минимум, закрытие и объём (UTC) с биржи с наибольшим объёмом MLC. Показаны последние 365 дней.
Месячная доходность MLCГод Янв Фев Мар Апр Май Июн Июл Авг Сен Окт Ноя Дек Весь год 2026 -40% -32% -32% -22% +50% -33% -4,0% +61% +25% -42% -17% — -80% 2025 — — — +24% +24% -42% +48% -21% +59% -33% -55% -58% -79%
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 12.11.2026 $0,01042 $0,01045 $0,01030
$0,01037 $34,36K $1,33M -0.48% 11.11.2026 $0,01072 $0,01097 $0,01039
$0,01042 $51,98K $1,34M -2.80% 10.11.2026 $0,01077 $0,01100 $0,01042
$0,01072 $52,27K $1,38M -0.46% 09.11.2026 $0,01263 $0,01329 $0,01000
$0,01077 $60,74K $1,39M -14.73% 08.11.2026 $0,01326 $0,01337 $0,01200
$0,01263 $56,57K $1,63M -4.75% 07.11.2026 $0,01376 $0,01382 $0,01313
$0,01326 $51,62K $1,71M -3.63% 06.11.2026 $0,01214 $0,01401 $0,01180
$0,01376 $43,24K $1,77M +13.34% 05.11.2026 $0,01303 $0,01304 $0,01151
$0,01214 $58,53K $1,56M -6.83% 04.11.2026 $0,01311 $0,01340 $0,01285
$0,01303 $53,62K $1,68M -0.61% 03.11.2026 $0,01341 $0,01344 $0,01285
$0,01311 $48,81K $1,69M -2.24% 02.11.2026 $0,01289 $0,01392 $0,01285
$0,01341 $44,55K $1,73M +4.03% 01.11.2026 $0,01243 $0,01382 $0,01228
$0,01289 $46,12K $1,66M +3.70% 31.10.2026 $0,01181 $0,01247 $0,01181
$0,01243 $43,60K $1,60M +5.25% 30.10.2026 $0,01183 $0,01234 $0,01166
$0,01181 $43,39K $1,52M -0.17% 29.10.2026 $0,01245 $0,01247 $0,01182
$0,01183 $47,37K $1,52M -4.98% 28.10.2026 $0,01187 $0,01264 $0,01166
$0,01245 $50,96K $1,60M +4.89% 27.10.2026 $0,01172 $0,01240 $0,01166
$0,01187 $37,95K $1,53M +1.28% 26.10.2026 $0,01200 $0,01287 $0,01150
$0,01172 $52,72K $1,51M -2.33% 25.10.2026 $0,01213 $0,01236 $0,01200
$0,01200 $54,03K $1,54M -1.07% 24.10.2026 $0,01163 $0,01299 $0,01163
$0,01213 $44,69K $1,56M +4.30% 23.10.2026 $0,01089 $0,01228 $0,01051
$0,01163 $49,81K $1,50M +6.80% 22.10.2026 $0,01044 $0,01094 $0,01029
$0,01089 $45,09K $1,40M +4.31% 21.10.2026 $0,01111 $0,01112 $0,01030
$0,01044 $51,23K $1,34M -6.03% 20.10.2026 $0,01182 $0,01186 $0,01111
$0,01111 $50,52K $1,43M -6.01% 19.10.2026 $0,01243 $0,01244 $0,01182
$0,01182 $51,32K $1,52M -4.91% 18.10.2026 $0,01286 $0,01288 $0,01238
$0,01243 $54,57K $1,60M -3.34% 17.10.2026 $0,01303 $0,01370 $0,01279
$0,01286 $52,25K $1,65M -1.30% 16.10.2026 $0,01304 $0,01399 $0,01289
$0,01303 $41,05K $1,68M -0.08% 15.10.2026 $0,01506 $0,01701 $0,01268
$0,01304 $29,57K $1,68M -13.41% 14.10.2026 $0,01496 $0,01788 $0,01472
$0,01506 $60,61K $1,94M +0.67% 13.10.2026 $0,01503 $0,01529 $0,01495
$0,01496 $5,43K — -0.47% 12.10.2026 $0,01534 $0,01536 $0,01483
$0,01503 $6,72K — -2.02% 11.10.2026 $0,01514 $0,01565 $0,01493
$0,01534 $7,52K $1,97M +1.32% 10.10.2026 $0,01510 $0,01533 $0,01495
$0,01514 $8,23K $1,95M +0.26% 09.10.2026 $0,01503 $0,01598 $0,01503
$0,01510 $7,08K $1,94M +0.47% 08.10.2026 $0,01521 $0,01658 $0,01353
$0,01503 $10,61K $1,93M -1.18% 07.10.2026 $0,01628 $0,01646 $0,01514
$0,01521 $7,48K — -6.57% 06.10.2026 $0,01599 $0,01756 $0,01560
$0,01628 $15,23K — +1.81% 05.10.2026 $0,01650 $0,01761 $0,01546
$0,01599 $14,84K — -3.09% 04.10.2026 $0,01630 $0,01734 $0,01600
$0,01650 $16,58K — +1.23% 03.10.2026 $0,01852 $0,01867 $0,01450
$0,01630 $14,17K — -11.99% 02.10.2026 $0,02003 $0,02051 $0,01800
$0,01852 $19,83K — -7.54% 01.10.2026 $0,02132 $0,02298 $0,01962
$0,02003 $20,02K — -6.05% 30.09.2026 $0,02231 $0,02313 $0,02099
$0,02132 $109,04K — -4.44% 29.09.2026 $0,02177 $0,02312 $0,02084
$0,02231 $44,22K — +2.48% 28.09.2026 $0,02222 $0,02436 $0,02122
$0,02177 $30,51K — -2.03% 27.09.2026 $0,02156 $0,02300 $0,02125
$0,02222 $39,77K — +3.06% 26.09.2026 $0,02057 $0,02300 $0,02017
$0,02156 $53,74K — +4.81% 25.09.2026 $0,02058 $0,02300 $0,01840
$0,02057 $55,49K — -0.05% 24.09.2026 $0,02050 $0,02100 $0,01977
$0,02058 $37,06K — +0.39% 23.09.2026 $0,01943 $0,02100 $0,01942
$0,02050 $63,82K — +5.51% 22.09.2026 $0,01951 $0,02098 $0,01933
$0,01943 $55,86K — -0.41% 21.09.2026 $0,01994 $0,02034 $0,01928
$0,01951 $9,35K — -2.16% 20.09.2026 $0,02046 $0,02055 $0,01994
$0,01994 $7,12K — -2.54% 19.09.2026 $0,02079 $0,02097 $0,02012
$0,02046 $8,49K — -1.59% 18.09.2026 $0,02004 $0,02088 $0,02001
$0,02079 $8,68K — +3.74% 17.09.2026 $0,02014 $0,02019 $0,01964
$0,02004 $6,72K — -0.50% 16.09.2026 $0,01995 $0,02096 $0,01901
$0,02014 $11,22K — +0.95% 15.09.2026 $0,01931 $0,02099 $0,01892
$0,01995 $17,45K — +3.31% 14.09.2026 $0,01903 $0,02100 $0,01875
$0,01931 $21,52K — +1.47% 13.09.2026 $0,01875 $0,02025 $0,01792
$0,01903 $63,85K — +1.49% 12.09.2026 $0,01781 $0,02009 $0,01769
$0,01875 $19,59K — +5.28% 11.09.2026 $0,01770 $0,01798 $0,01749
$0,01781 $7,07K — +0.62% 10.09.2026 $0,01882 $0,02047 $0,01756
$0,01770 $14,40K — -5.95% 09.09.2026 $0,01886 $0,01923 $0,01874
$0,01882 $6,77K — -0.21% 08.09.2026 $0,01883 $0,02046 $0,01831
$0,01886 $24,28K — +0.16% 07.09.2026 $0,01890 $0,02013 $0,01859
$0,01883 $8,93K — -0.37% 06.09.2026 $0,01909 $0,02015 $0,01864
$0,01890 $10,15K — -1.00% 05.09.2026 $0,01867 $0,02049 $0,01837
$0,01909 $16,00K — +2.25% 04.09.2026 $0,01789 $0,01890 $0,01787
$0,01867 $8,62K — +4.36% 03.09.2026 $0,01686 $0,01822 $0,01683
$0,01789 $6,97K — +6.11% 02.09.2026 $0,01730 $0,01810 $0,01638
$0,01686 $11,53K — -2.54% 01.09.2026 $0,01712 $0,01829 $0,01679
$0,01730 $11,83K — +1.05% 31.08.2026 $0,01920 $0,02043 $0,01712
$0,01712 $8,90K — -10.83% 30.08.2026 $0,02177 $0,02261 $0,01911
$0,01920 $16,87K — -11.81% 29.08.2026 $0,02226 $0,02274 $0,02146
$0,02177 $9,01K — -2.20% 28.08.2026 $0,02022 $0,02550 $0,01992
$0,02226 $13,34K — +10.09% 27.08.2026 $0,02062 $0,02092 $0,01963
$0,02022 $8,26K — -1.94% 26.08.2026 $0,01806 $0,02176 $0,01728
$0,02062 $15,03K — +14.17% 25.08.2026 $0,01567 $0,02312 $0,01434
$0,01806 $20,60K — +15.25% 24.08.2026 $0,01431 $0,01773 $0,01422
$0,01567 $36,87K — +9.50% 23.08.2026 $0,01492 $0,01667 $0,01428
$0,01431 $9,36K — -4.09% 22.08.2026 $0,01546 $0,01611 $0,01427
$0,01492 $7,74K — -3.49% 21.08.2026 $0,01253 $0,01780 $0,01212
$0,01546 $15,24K — +23.38% 20.08.2026 $0,01210 $0,01314 $0,01123
$0,01253 $12,55K — +3.55% 19.08.2026 $0,01170 $0,01260 $0,01124
$0,01210 $10,16K — +3.42% 18.08.2026 $0,01165 $0,01260 $0,01140
$0,01170 $8,44K — +0.43% 17.08.2026 $0,01178 $0,01178 $0,01131
$0,01165 $7,62K — -1.10% 16.08.2026 $0,01175 $0,01219 $0,01148
$0,01178 $7,89K — +0.26% 15.08.2026 $0,01153 $0,01178 $0,01152
$0,01175 $6,00K — +1.91% 14.08.2026 $0,01247 $0,01260 $0,01095
$0,01153 $12,14K — -7.54% 13.08.2026 $0,01167 $0,01250 $0,01150
$0,01247 $7,62K — +6.86% 12.08.2026 $0,01157 $0,01182 $0,01150
$0,01167 $8,81K — +0.86% 11.08.2026 $0,01183 $0,01189 $0,01151
$0,01157 $5,64K — -2.20% 10.08.2026 $0,01215 $0,01215 $0,01100
$0,01183 $9,43K — -2.63% 09.08.2026 $0,01183 $0,01228 $0,01100
$0,01215 $11,15K — +2.70% 08.08.2026 $0,01183 $0,01206 $0,01138
$0,01183 $5,68K — +0.00% 07.08.2026 $0,01210 $0,01259 $0,01028
$0,01183 $19,18K — -2.23% 06.08.2026 $0,01110 $0,01259 $0,01051
$0,01210 $14,12K — +9.01% 05.08.2026 $0,01088 $0,01135 $0,01088
$0,01110 $6,07K — +2.02% 04.08.2026 $0,01104 $0,01126 $0,01088
$0,01088 $6,23K — -1.45% 03.08.2026 $0,01091 $0,01124 $0,01079
$0,01104 $6,87K — +1.19% 02.08.2026 $0,01088 $0,01095 $0,01076
$0,01091 $6,09K — +0.28% 01.08.2026 $0,01065 $0,01094 $0,01065
$0,01088 $5,54K — +2.16% 31.07.2026 $0,01100 $0,01220 $0,01064
$0,01065 $9,11K — -3.18% 30.07.2026 $0,01112 $0,01113 $0,01084
$0,01100 $6,80K — -1.08% 29.07.2026 $0,01095 $0,01118 $0,01084
$0,01112 $6,97K — +1.55% 28.07.2026 $0,01088 $0,01095 $0,01074
$0,01095 $6,31K — +0.64% 27.07.2026 $0,01092 $0,01116 $0,01083
$0,01088 $6,63K — -0.37% 26.07.2026 $0,01098 $0,01230 $0,01082
$0,01092 $9,35K — -0.55% 25.07.2026 $0,01047 $0,01222 $0,01036
$0,01098 $12,29K — +4.87% 24.07.2026 $0,01025 $0,01109 $0,01024
$0,01047 $7,47K — +2.15% 23.07.2026 $0,01014 $0,01035 $0,01001
$0,01025 $7,84K — +1.08% 22.07.2026 $0,01027 $0,01050 $0,01006
$0,01014 $7,10K — -1.27% 21.07.2026 $0,01035 $0,01051 $0,01009
$0,01027 $8,57K — -0.77% 20.07.2026 $0,01026 $0,01051 $0,01014
$0,01035 $7,97K — +0.88% 19.07.2026 $0,01103 $0,01240 $0,009660
$0,01026 $10,58K — -6.98% 18.07.2026 $0,01063 $0,01109 $0,01044
$0,01103 $8,63K — +3.76% 17.07.2026 $0,01054 $0,01094 $0,01050
$0,01063 $8,22K — +0.85% 16.07.2026 $0,01055 $0,01190 $0,01051
$0,01054 $7,43K — -0.09% 15.07.2026 $0,01065 $0,01109 $0,01038
$0,01055 $6,82K — -0.94% 14.07.2026 $0,01038 $0,01339 $0,01036
$0,01065 $12,55K — +2.60% 13.07.2026 $0,01073 $0,01091 $0,01036
$0,01038 $7,29K — -3.26% 12.07.2026 $0,01060 $0,01073 $0,01047
$0,01073 $7,20K — +1.23% 11.07.2026 $0,01030 $0,01069 $0,01017
$0,01060 $7,10K — +2.91% 10.07.2026 $0,01163 $0,01163 $0,01004
$0,01030 $8,69K — -11.44% 09.07.2026 $0,01157 $0,01210 $0,01000
$0,01163 $14,87K — +0.52% 08.07.2026 $0,01454 $0,01571 $0,01050
$0,01157 $20,15K — -20.43% 07.07.2026 $0,01115 $0,01779 $0,01112
$0,01454 $13,99K — +30.40% 06.07.2026 $0,01135 $0,01137 $0,01110
$0,01115 $6,40K — -1.76% 05.07.2026 $0,01122 $0,01135 $0,01108
$0,01135 $5,53K — +1.16% 04.07.2026 $0,01107 $0,01197 $0,01106
$0,01122 $8,03K — +1.36% 03.07.2026 $0,01117 $0,01152 $0,01106
$0,01107 $6,42K — -0.90% 02.07.2026 $0,01094 $0,01146 $0,01093
$0,01117 $6,51K — +2.10% 01.07.2026 $0,01109 $0,01127 $0,01092
$0,01094 $6,88K — -1.35% 30.06.2026 $0,01106 $0,01124 $0,01081
$0,01109 $7,36K — +0.27% 29.06.2026 $0,01098 $0,01119 $0,01084
$0,01106 $7,08K — +0.73% 28.06.2026 $0,01079 $0,01108 $0,01076
$0,01098 $5,81K — +1.76% 27.06.2026 $0,01241 $0,01259 $0,01069
$0,01079 $6,79K — -13.05% 26.06.2026 $0,01145 $0,01246 $0,01132
$0,01241 $9,02K — +8.38% 25.06.2026 $0,01287 $0,01288 $0,01096
$0,01145 $8,21K — -11.03% 24.06.2026 $0,01314 $0,01318 $0,01280
$0,01287 $6,54K — -2.05% 23.06.2026 $0,01286 $0,01335 $0,01279
$0,01314 $4,72K — +2.18% 22.06.2026 $0,01283 $0,01336 $0,01279
$0,01286 $6,70K — +0.23% 21.06.2026 $0,01328 $0,01328 $0,01282
$0,01283 $6,87K — -3.39% 20.06.2026 $0,01375 $0,01465 $0,01285
$0,01328 $8,63K — -3.42% 19.06.2026 $0,01408 $0,01450 $0,01372
$0,01375 $6,51K — -2.34% 18.06.2026 $0,01466 $0,01485 $0,01394
$0,01408 $7,52K — -3.96% 17.06.2026 $0,01454 $0,01478 $0,01443
$0,01466 $6,24K — +0.83% 16.06.2026 $0,01454 $0,01481 $0,01443
$0,01454 $5,73K — +0.00% 15.06.2026 $0,01443 $0,01624 $0,01415
$0,01454 $12,70K — +0.76% 14.06.2026 $0,01424 $0,01472 $0,01412
$0,01443 $6,56K — +1.33% 13.06.2026 $0,01435 $0,01446 $0,01405
$0,01424 $6,39K — -0.77% 12.06.2026 $0,01435 $0,01778 $0,01358
$0,01435 $8,38K — +0.00% 11.06.2026 $0,01430 $0,01445 $0,01384
$0,01435 $5,36K — +0.35% 10.06.2026 $0,01510 $0,01521 $0,01379
$0,01430 $12,10K — -5.30% 09.06.2026 $0,01481 $0,01525 $0,01479
$0,01510 $6,92K — +1.96% 08.06.2026 $0,01477 $0,01534 $0,01423
$0,01481 $7,13K — +0.27% 07.06.2026 $0,01428 $0,01509 $0,01420
$0,01477 $7,62K — +3.43% 06.06.2026 $0,01445 $0,01449 $0,01418
$0,01428 $6,45K — -1.18% 05.06.2026 $0,01613 $0,01617 $0,01444
$0,01445 $6,56K — -10.42% 04.06.2026 $0,01695 $0,01701 $0,01613
$0,01613 $9,87K — -4.84% 03.06.2026 $0,01630 $0,01700 $0,01580
$0,01695 $8,68K — +3.99% 02.06.2026 $0,01630 $0,01750 $0,01600
$0,01630 $7,44K — +0.00% 01.06.2026 $0,01660 $0,01670 $0,01620
$0,01630 $7,44K — -1.81% 31.05.2026 $0,01720 $0,01780 $0,01630
$0,01660 $7,45K — -3.49% 30.05.2026 $0,01700 $0,01750 $0,01660
$0,01720 $5,05K — +1.18% 29.05.2026 $0,01920 $0,01940 $0,01630
$0,01700 $15,35K — -11.46% 28.05.2026 $0,01930 $0,01950 $0,01880
$0,01920 $9,95K — -0.52% 27.05.2026 $0,01940 $0,01970 $0,01880
$0,01930 $9,17K — -0.52% 26.05.2026 $0,01940 $0,02000 $0,01920
$0,01940 $10,24K — +0.00% 25.05.2026 $0,01930 $0,01990 $0,01930
$0,01940 $9,23K — +0.52% 24.05.2026 $0,01920 $0,01960 $0,01910
$0,01930 $18,55K — +0.52% 23.05.2026 $0,01920 $0,01940 $0,01880
$0,01920 $19,67K — +0.00% 22.05.2026 $0,01950 $0,02000 $0,01850
$0,01920 $28,19K — -1.54% 21.05.2026 $0,01910 $0,02000 $0,01880
$0,01950 $29,18K — +2.09% 20.05.2026 $0,01910 $0,01940 $0,01880
$0,01910 $27,49K — +0.00% 19.05.2026 $0,01910 $0,01930 $0,01870
$0,01910 $27,20K — +0.00% 18.05.2026 $0,01890 $0,01930 $0,01870
$0,01910 $27,80K — +1.06% 17.05.2026 $0,01910 $0,01910 $0,01870
$0,01890 $23,96K — -1.05% 16.05.2026 $0,01930 $0,01950 $0,01860
$0,01910 $26,47K — -1.04% 15.05.2026 $0,01900 $0,01950 $0,01880
$0,01930 $28,63K — +1.58% 14.05.2026 $0,02020 $0,02230 $0,01830
$0,01900 $17,05K — -5.94% 13.05.2026 $0,02110 $0,02190 $0,02000
$0,02020 $21,37K — -4.27% 12.05.2026 $0,01460 $0,03240 $0,01440
$0,02110 $67,64K — +44.52% 11.05.2026 $0,01270 $0,01500 $0,01260
$0,01460 $24,96K — +14.96% 10.05.2026 $0,01250 $0,01290 $0,01240
$0,01270 $20,02K — +1.60% 09.05.2026 $0,01250 $0,01270 $0,01220
$0,01250 $24,42K — +0.00% 08.05.2026 $0,01250 $0,01260 $0,01050
$0,01250 $27,93K — +0.00% 07.05.2026 $0,01190 $0,01290 $0,01190
$0,01250 $21,34K — +5.04% 06.05.2026 $0,01110 $0,01220 $0,01110
$0,01190 $16,43K — +7.21% 05.05.2026 $0,01130 $0,01210 $0,01100
$0,01110 $25,65K — -1.77% 04.05.2026 $0,01150 $0,01150 $0,01120
$0,01130 $25,64K — -1.74% 03.05.2026 $0,01160 $0,01200 $0,01150
$0,01150 $29,30K — -0.86% 02.05.2026 $0,01120 $0,01170 $0,01120
$0,01160 $19,10K — +3.57% 01.05.2026 $0,01110 $0,01140 $0,01110
$0,01120 $27,84K — +0.90% 30.04.2026 $0,01060 $0,01130 $0,01060
$0,01110 $26,83K — +4.72% 29.04.2026 $0,01100 $0,01110 $0,01060
$0,01060 $17,19K — -3.64% 28.04.2026 $0,01110 $0,01120 $0,01070
$0,01100 $15,76K — -0.90% 27.04.2026 $0,01110 $0,01120 $0,01110
$0,01110 $383,17 — +0.00% 26.04.2026 $0,01120 $0,01130 $0,01110
$0,01110 $18,13K — -0.89% 25.04.2026 $0,01110 $0,01130 $0,01110
$0,01120 $18,33K — +0.90% 24.04.2026 $0,01130 $0,01150 $0,01110
$0,01110 $27,87K — -1.77% 23.04.2026 $0,01120 $0,01160 $0,01120
$0,01130 $21,74K — +0.89% 22.04.2026 $0,01120 $0,01150 $0,01110
$0,01120 $29,78K — +0.00% 21.04.2026 $0,01100 $0,01120 $0,01090
$0,01120 $27,53K — +1.82% 20.04.2026 $0,01120 $0,01120 $0,01090
$0,01100 $28,87K — -1.79% 19.04.2026 $0,01140 $0,01140 $0,01110
$0,01120 $13,37K — -1.75% 18.04.2026 $0,01170 $0,01170 $0,01130
$0,01140 $30,82K — -2.56% 17.04.2026 $0,01290 $0,01290 $0,01060
$0,01170 $38,63K — -9.30% 16.04.2026 $0,01270 $0,01320 $0,01260
$0,01290 $23,41K — +1.57% 15.04.2026 $0,01230 $0,01290 $0,01210
$0,01270 $32,98K — +3.25% 14.04.2026 $0,01230 $0,01250 $0,01220
$0,01230 $30,22K — +0.00% 13.04.2026 $0,01260 $0,01270 $0,01220
$0,01230 $27,48K — -2.38% 12.04.2026 $0,01210 $0,01680 $0,01210
$0,01260 $22,25K — +4.13% 11.04.2026 $0,01270 $0,01290 $0,01150
$0,01210 $35,68K — -4.72% 10.04.2026 $0,01290 $0,01370 $0,01240
$0,01270 $33,72K — -1.55% 09.04.2026 $0,01290 $0,01340 $0,01270
$0,01290 $31,90K — +0.00% 08.04.2026 $0,01280 $0,01300 $0,01280
$0,01290 $32,58K — +0.78% 07.04.2026 $0,01270 $0,01330 $0,01260
$0,01280 $25,85K — +0.79% 06.04.2026 $0,01260 $0,01300 $0,01240
$0,01270 $17,65K — +0.79% 05.04.2026 $0,01240 $0,01280 $0,01240
$0,01260 $21,25K — +1.61% 04.04.2026 $0,01270 $0,01280 $0,01220
$0,01240 $19,54K — -2.36% 03.04.2026 $0,01250 $0,01280 $0,01240
$0,01270 $13,08K — +1.60% 02.04.2026 $0,01430 $0,01430 $0,01240
$0,01250 $21,98K — -12.59% 01.04.2026 $0,01430 $0,01450 $0,01400
$0,01430 $12,99K — +0.00% 31.03.2026 $0,01440 $0,01530 $0,01420
$0,01430 $22,23K — -0.69% 30.03.2026 $0,01460 $0,01520 $0,01440
$0,01440 $26,51K — -1.37% 29.03.2026 $0,01510 $0,01530 $0,01440
$0,01460 $27,19K — -3.31% 28.03.2026 $0,01490 $0,01540 $0,01490
$0,01510 $28,28K — +1.34% 27.03.2026 $0,01520 $0,01530 $0,01460
$0,01490 $30,35K — -1.97% 26.03.2026 $0,01550 $0,01550 $0,01510
$0,01520 $31,43K — -1.94% 25.03.2026 $0,01560 $0,01570 $0,01530
$0,01550 $31,27K — -0.64% 24.03.2026 $0,01600 $0,01620 $0,01560
$0,01560 $33,07K — -2.50% 23.03.2026 $0,01590 $0,01620 $0,01570
$0,01600 $30,13K — +0.63% 22.03.2026 $0,01670 $0,01760 $0,01570
$0,01590 $34,19K — -4.79% 21.03.2026 $0,01610 $0,01690 $0,01580
$0,01670 $30,63K — +3.73% 20.03.2026 $0,01710 $0,01720 $0,01580
$0,01610 $31,41K — -5.85% 19.03.2026 $0,01770 $0,01860 $0,01690
$0,01710 $31,70K — -3.39% 18.03.2026 $0,01830 $0,01860 $0,01750
$0,01770 $15,88K — -3.28% 17.03.2026 $0,01800 $0,01830 $0,01800
$0,01830 $650,20 — +1.67% 16.03.2026 $0,01790 $0,01850 $0,01790
$0,01800 $23,99K — +0.56% 15.03.2026 $0,01790 $0,01810 $0,01770
$0,01790 $30,32K — +0.00% 14.03.2026 $0,01830 $0,01850 $0,01760
$0,01790 $31,97K — -2.19% 13.03.2026 $0,01860 $0,01910 $0,01810
$0,01830 $32,97K — -1.61% 12.03.2026 $0,01940 $0,02100 $0,01840
$0,01860 $33,87K — -4.12% 11.03.2026 $0,01960 $0,02400 $0,01870
$0,01940 $33,03K — -1.02% 10.03.2026 $0,01940 $0,02230 $0,01870
$0,01960 $32,36K — +1.03% 09.03.2026 $0,02280 $0,02310 $0,01880
$0,01940 $27,62K — -14.91% 08.03.2026 $0,02080 $0,02520 $0,02050
$0,02280 $25,95K — +9.62% 07.03.2026 $0,02040 $0,02250 $0,01980
$0,02080 $35,97K — +1.96% 06.03.2026 $0,02090 $0,02120 $0,02010
$0,02040 $15,24K — -2.39% 05.03.2026 $0,02040 $0,02170 $0,02040
$0,02090 $21,24K — +2.45% 04.03.2026 $0,02030 $0,02210 $0,02030
$0,02040 $2,87K — +0.49% 03.03.2026 $0,02030 $0,02740 $0,02010
$0,02030 $17,99K — +0.00% 02.03.2026 $0,02030 $0,02070 $0,02010
$0,02030 $23,64K — +0.00% 01.03.2026 $0,02090 $0,02120 $0,02030
$0,02030 $18,84K — -2.87% 28.02.2026 $0,02110 $0,02450 $0,02040
$0,02090 $17,86K — -0.95% 27.02.2026 $0,02160 $0,02160 $0,02070
$0,02110 $20,18K — -2.31% 26.02.2026 $0,02210 $0,02290 $0,02160
$0,02160 $12,50K — -2.26% 25.02.2026 $0,02330 $0,02370 $0,02210
$0,02210 $19,97K — -5.15% 24.02.2026 $0,02400 $0,02430 $0,02290
$0,02330 $18,93K — -2.92% 23.02.2026 $0,02410 $0,02480 $0,02370
$0,02400 $12,26K — -0.41% 22.02.2026 $0,02410 $0,02440 $0,02400
$0,02410 $11,12K — +0.00% 21.02.2026 $0,02370 $0,02490 $0,02360
$0,02410 $19,70K — +1.69% 20.02.2026 $0,02300 $0,02390 $0,02290
$0,02370 $28,52K — +3.04% 19.02.2026 $0,02220 $0,02640 $0,02220
$0,02300 $27,61K — +3.60% 18.02.2026 $0,02250 $0,02280 $0,02220
$0,02220 $14,22K — -1.33% 17.02.2026 $0,02240 $0,02270 $0,02220
$0,02250 $21,57K — +0.45% 16.02.2026 $0,02220 $0,02250 $0,02220
$0,02240 $19,83K — +0.90% 15.02.2026 $0,02210 $0,02270 $0,02180
$0,02220 $24,40K — +0.45% 14.02.2026 $0,02220 $0,02300 $0,02190
$0,02210 $31,91K — -0.45% 13.02.2026 $0,02170 $0,02250 $0,02170
$0,02220 $20,76K — +2.30% 12.02.2026 $0,02200 $0,02450 $0,02160
$0,02170 $33,32K — -1.36% 11.02.2026 $0,02230 $0,02250 $0,02180
$0,02200 $35,19K — -1.35% 10.02.2026 $0,02300 $0,02300 $0,02220
$0,02230 $20,01K — -3.04% 09.02.2026 $0,02330 $0,02390 $0,02190
$0,02300 $37,31K — -1.29% 08.02.2026 $0,02320 $0,02480 $0,02310
$0,02330 $16,95K — +0.43% 07.02.2026 $0,02290 $0,02380 $0,02270
$0,02320 $25,73K — +1.31% 06.02.2026 $0,02300 $0,02370 $0,02140
$0,02290 $38,12K — -0.43% 05.02.2026 $0,02620 $0,02640 $0,02190
$0,02300 $31,15K — -12.21% 04.02.2026 $0,02750 $0,02770 $0,02610
$0,02620 $59,57K — -4.73% 03.02.2026 $0,02790 $0,02820 $0,02700
$0,02750 $68,25K — -1.43% 02.02.2026 $0,02890 $0,02890 $0,02750
$0,02790 $52,40K — -3.46% 01.02.2026 $0,03090 $0,03160 $0,02790
$0,02890 $46,52K — -6.47% 31.01.2026 $0,03090 $0,03300 $0,03080
$0,03090 $43,01K — +0.00% 30.01.2026 $0,03250 $0,03260 $0,03070
$0,03090 $29,92K — -4.92% 29.01.2026 $0,03160 $0,03570 $0,03120
$0,03250 $39,99K — +2.85% 28.01.2026 $0,03170 $0,03230 $0,03140
$0,03160 $21,48K — -0.32% 27.01.2026 $0,03240 $0,03270 $0,03160
$0,03170 $15,66K — -2.16% 26.01.2026 $0,03250 $0,03270 $0,03110
$0,03240 $12,27K — -0.31% 25.01.2026 $0,03240 $0,03320 $0,03200
$0,03250 $14,22K — +0.31% 24.01.2026 $0,03290 $0,03340 $0,03230
$0,03240 $23,77K — -1.52% 23.01.2026 $0,03380 $0,03390 $0,03290
$0,03290 $73,13K — -2.66% 22.01.2026 $0,03430 $0,03470 $0,03330
$0,03380 $63,67K — -1.46% 21.01.2026 $0,03460 $0,03690 $0,03390
$0,03430 $52,45K — -0.87% 20.01.2026 $0,03530 $0,03610 $0,03440
$0,03460 $10,90K — -1.98% 19.01.2026 $0,03480 $0,03870 $0,03450
$0,03530 $20,17K — +1.44% 18.01.2026 $0,03510 $0,03550 $0,03420
$0,03480 $6,40K — -0.85% 17.01.2026 $0,03670 $0,03760 $0,03500
$0,03510 $11,18K — -4.36% 16.01.2026 $0,03840 $0,03840 $0,03670
$0,03670 $6,97K — -4.43% 15.01.2026 $0,03740 $0,04090 $0,03740
$0,03840 $8,43K — +2.67% 14.01.2026 $0,03730 $0,03880 $0,03650
$0,03740 $11,18K — +0.27% 13.01.2026 $0,03750 $0,03870 $0,03600
$0,03730 $12,61K — -0.53% 12.01.2026 $0,04250 $0,04250 $0,03510
$0,03750 $29,19K — -11.76% 11.01.2026 $0,04480 $0,04580 $0,04030
$0,04250 $27,40K — -5.13% 10.01.2026 $0,04530 $0,04690 $0,04400
$0,04480 $8,67K — -1.10% 09.01.2026 $0,04620 $0,04720 $0,04510
$0,04530 $6,75K — -1.95% 08.01.2026 $0,04690 $0,05490 $0,04400
$0,04620 $24,96K — -1.49% 07.01.2026 $0,04730 $0,04870 $0,04650
$0,04690 $10,99K — -0.85% 06.01.2026 $0,04700 $0,05330 $0,04550
$0,04730 $12,49K — +0.64% 05.01.2026 $0,04550 $0,05120 $0,04500
$0,04700 $13,10K — +3.30% 04.01.2026 $0,04630 $0,04810 $0,04240
$0,04550 $34,33K — -1.73% 03.01.2026 $0,04760 $0,05000 $0,04500
$0,04630 $16,53K — -2.73% 02.01.2026 $0,04900 $0,05160 $0,04500
$0,04760 $32,53K — -2.86% 01.01.2026 $0,05110 $0,05220 $0,04690
$0,04900 $20,22K — -4.11% 31.12.2025 $0,05160 $0,05390 $0,04990
$0,05110 $15,28K — -0.97% 30.12.2025 $0,05290 $0,05490 $0,05140
$0,05160 $6,11K — -2.46% 29.12.2025 $0,05400 $0,05950 $0,05200
$0,05290 $10,47K — -2.04% 28.12.2025 $0,05480 $0,05920 $0,05400
$0,05400 $5,75K — -1.46% 27.12.2025 $0,05760 $0,05980 $0,05400
$0,05480 $8,30K — -4.86% 26.12.2025 $0,05560 $0,05990 $0,05430
$0,05760 $14,58K — +3.60% 25.12.2025 $0,05640 $0,05710 $0,05470
$0,05560 $6,78K — -1.42% 24.12.2025 $0,05560 $0,06020 $0,05480
$0,05640 $8,59K — +1.44% 23.12.2025 $0,05880 $0,05890 $0,05450
$0,05560 $12,36K — -5.44% 22.12.2025 $0,05400 $0,06310 $0,05400
$0,05880 $36,71K — +8.89% 21.12.2025 $0,05030 $0,05570 $0,05030
$0,05400 $11,88K — +7.36% 20.12.2025 $0,05060 $0,05530 $0,04990
$0,05030 $23,36K — -0.59% 19.12.2025 $0,04720 $0,05900 $0,04690
$0,05060 $27,11K — +7.20% 18.12.2025 $0,05160 $0,05250 $0,04710
$0,04720 $16,93K — -8.53% 17.12.2025 $0,05310 $0,05540 $0,04930
$0,05160 $18,66K — -2.82% 16.12.2025 $0,05590 $0,05590 $0,05180
$0,05310 $6,10K — -5.01% 15.12.2025 $0,05910 $0,06080 $0,05510
$0,05590 $8,06K — -5.41% 14.12.2025 $0,05930 $0,06080 $0,05800
$0,05910 $7,52K — -0.34% 13.12.2025 $0,05730 $0,06300 $0,05600
$0,05930 $10,27K — +3.49% 12.12.2025 $0,06030 $0,06140 $0,05590
$0,05730 $13,93K — -4.98% 11.12.2025 $0,06690 $0,06950 $0,05620
$0,06030 $15,63K — -9.87% 10.12.2025 $0,05680 $0,07150 $0,05630
$0,06690 $70,79K — +17.78% 09.12.2025 $0,04800 $0,05720 $0,04280
$0,05680 $52,61K — +18.33% 08.12.2025 $0,06370 $0,06370 $0,04710
$0,04800 $45,83K — -24.65% 07.12.2025 $0,06510 $0,06600 $0,06150
$0,06370 $53,35K — -2.15% 06.12.2025 $0,06860 $0,06970 $0,06470
$0,06510 $111,79K — -5.10% 05.12.2025 $0,07250 $0,07420 $0,06230
$0,06860 $122,27K — -5.38% 04.12.2025 $0,09920 $0,1006 $0,06050
$0,07250 $293,92K — -26.92% 03.12.2025 $0,09980 $0,1063 $0,09780
$0,09920 $110,78K — -0.60% 02.12.2025 $0,1022 $0,1062 $0,09000
$0,09980 $108,22K — -2.35% 01.12.2025 $0,1215 $0,1222 $0,1019
$0,1022 $123,59K — -15.88% 30.11.2025 $0,1236 $0,1244 $0,1200
$0,1215 $126,59K — -1.70% 29.11.2025 $0,1291 $0,1293 $0,1210
$0,1236 $120,01K — -4.26% 28.11.2025 $0,1283 $0,1371 $0,1263
$0,1291 $66,22K — +0.62% 27.11.2025 $0,1261 $0,1350 $0,1222
$0,1283 $43,99K — +1.74% 26.11.2025 $0,1253 $0,1263 $0,1205
$0,1261 $32,11K — +0.64% 25.11.2025 $0,1310 $0,1381 $0,1200
$0,1253 $33,46K — -4.35% 24.11.2025 $0,1178 $0,1350 $0,1150
$0,1310 $52,95K — +11.21% 23.11.2025 $0,1200 $0,1277 $0,1171
$0,1178 $17,26K — -1.83% 22.11.2025 $0,1257 $0,1333 $0,1180
$0,1200 $57,62K — -4.53% 21.11.2025 $0,1343 $0,1343 $0,1236
$0,1257 $52,74K — -6.40% 20.11.2025 $0,1361 $0,1538 $0,1230
$0,1343 $176,71K — -1.32% 19.11.2025 $0,1403 $0,1548 $0,1298
$0,1361 $146,79K — -2.99% 18.11.2025 $0,1440 $0,1770 $0,1298
$0,1403 $235,69K — -2.57% 17.11.2025 $0,1520 $0,1564 $0,1300
$0,1440 $261,73K — -5.26% 16.11.2025 $0,1691 $0,1715 $0,1500
$0,1520 $209,33K — -10.11% 15.11.2025 $0,1820 $0,1848 $0,1631
$0,1691 $172,52K — -7.09% 14.11.2025 $0,2066 $0,2101 $0,1811
$0,1820 $207,30K — -11.91% 13.11.2025 $0,2124 $0,2184 $0,1994
$0,2066 $211,81K — -2.73%
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