Цены / Popcat / История цен История цен Popcat (POPCAT)
Дневные открытие, максимум, минимум, закрытие и объём (UTC) с биржи с наибольшим объёмом POPCAT. Показаны последние 365 дней.
Месячная доходность POPCATГод Янв Фев Мар Апр Май Июн Июл Авг Сен Окт Ноя Дек Весь год 2026 — — — — — — — — — — -21% — -21%
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 $0,03322 $0,03331 $0,03150
$0,03203 $319,76K $31,39M -3.58% 11.11.2026 $0,03410 $0,03460 $0,03223
$0,03322 $140,31K $32,55M -2.58% 10.11.2026 $0,03435 $0,03531 $0,03350
$0,03410 $139,79K $33,42M -0.73% 09.11.2026 $0,03386 $0,03572 $0,03331
$0,03435 $153,42K $33,66M +1.45% 08.11.2026 $0,03630 $0,03640 $0,03280
$0,03410 $71,90K $33,42M -6.06% 07.11.2026 $0,03734 $0,03746 $0,03612
$0,03652 $36,76K $35,79M -2.20% 06.11.2026 $0,03646 $0,03862 $0,03646
$0,03734 $76,65K $36,59M +2.41% 05.11.2026 $0,03994 $0,04041 $0,03584
$0,03646 $333,16K $35,73M -8.71% 04.11.2026 $0,03961 $0,04163 $0,03822
$0,03994 $108,36K $39,14M +0.83% 03.11.2026 $0,03887 $0,04012 $0,03833
$0,03962 $77,27K $38,83M +1.93% 02.11.2026 $0,04073 $0,04090 $0,03847
$0,03887 $134,59K $38,09M -4.57% 01.11.2026 $0,04077 $0,04113 $0,04016
$0,04073 $57,26K $39,91M -0.10% 31.10.2026 $0,04233 $0,04239 $0,04044
$0,04077 $72,95K $39,95M -3.69% 30.10.2026 $0,03911 $0,04247 $0,03654
$0,04233 $88,57K $41,48M +8.23% 29.10.2026 $0,04350 $0,04390 $0,03700
$0,03850 $1,81M — -11.49% 29.10.2026 $0,04357 $0,04396 $0,03796
$0,03907 $537,97K $38,29M -10.33% 28.10.2026 $0,04310 $0,04470 $0,04140
$0,04350 $1,24M — +0.93% 28.10.2026 $0,04402 $0,04468 $0,04263
$0,04357 $159,29K $42,70M -1.02% 27.10.2026 $0,04350 $0,04440 $0,04200
$0,04310 $2,29M — -0.92% 26.10.2026 $0,04370 $0,04420 $0,04120
$0,04350 $908,01K — -0.46% 25.10.2026 $0,04260 $0,04430 $0,04080
$0,04370 $3,27M — +2.58% 24.10.2026 $0,04360 $0,04410 $0,04190
$0,04260 $643,74K — -2.29% 23.10.2026 $0,04670 $0,04780 $0,04250
$0,04320 $1,15M — -7.49% 22.10.2026 $0,04430 $0,04790 $0,04350
$0,04670 $772,17K — +5.42% 21.10.2026 $0,04820 $0,04880 $0,04350
$0,04430 $1,76M — -8.09% 20.10.2026 $0,04630 $0,04990 $0,04590
$0,04820 $4,86M — +4.10% 19.10.2026 $0,04350 $0,04690 $0,04290
$0,04630 $1,11M — +6.44% 18.10.2026 $0,04310 $0,04510 $0,04140
$0,04350 $1,74M — +0.93% 17.10.2026 $0,04580 $0,04610 $0,04290
$0,04310 $1,38M — -5.90% 16.10.2026 $0,04670 $0,04730 $0,04510
$0,04590 $990,80K — -1.71% 15.10.2026 $0,04570 $0,04980 $0,04510
$0,04680 $884,04K — +2.41% 14.10.2026 $0,04510 $0,04630 $0,04200
$0,04570 $1,75M — +1.33% 13.10.2026 $0,04530 $0,04740 $0,04450
$0,04510 $1,38M — -0.44% 12.10.2026 $0,04660 $0,04760 $0,04300
$0,04520 $1,51M — -3.00% 11.10.2026 $0,04860 $0,04960 $0,04640
$0,04660 $1,62M — -4.12% 10.10.2026 $0,04810 $0,04870 $0,04690
$0,04860 $413,34K — +1.04% 09.10.2026 $0,04710 $0,04850 $0,04660
$0,04810 $467,47K — +2.12% 08.10.2026 $0,04540 $0,04930 $0,04410
$0,04710 $1,87M — +3.74% 07.10.2026 $0,04810 $0,05020 $0,04490
$0,04540 $990,00K — -5.61% 06.10.2026 $0,05360 $0,05400 $0,04720
$0,04810 $2,02M — -10.26% 05.10.2026 $0,05430 $0,05560 $0,05280
$0,05360 $772,54K — -1.29% 04.10.2026 $0,05320 $0,05590 $0,05280
$0,05430 $2,52M — +2.07% 03.10.2026 $0,05310 $0,05390 $0,05250
$0,05320 $915,75K — +0.19% 02.10.2026 $0,05460 $0,05470 $0,05110
$0,05310 $677,00K — -2.75% 01.10.2026 $0,05140 $0,05610 $0,05100
$0,05460 $1,96M — +6.23% 30.09.2026 $0,05360 $0,05670 $0,05070
$0,05140 $960,47K — -4.10% 29.09.2026 $0,05260 $0,05580 $0,05180
$0,05360 $1,45M — +1.90% 28.09.2026 $0,05120 $0,05540 $0,05030
$0,05270 $841,68K — +2.93% 27.09.2026 $0,05550 $0,05720 $0,05050
$0,05120 $1,86M — -7.75% 26.09.2026 $0,05870 $0,05970 $0,05510
$0,05550 $1,15M — -5.45% 25.09.2026 $0,05740 $0,06110 $0,05690
$0,05870 $526,55K — +2.26% 24.09.2026 $0,05680 $0,05900 $0,05520
$0,05740 $1,44M — +1.06% 23.09.2026 $0,05610 $0,05830 $0,05320
$0,05680 $1,40M — +1.25% 22.09.2026 $0,05810 $0,06210 $0,05600
$0,05600 $1,72M — -3.61% 21.09.2026 $0,05530 $0,05880 $0,05380
$0,05810 $1,15M — +5.06% 20.09.2026 $0,04810 $0,05840 $0,04750
$0,05540 $2,89M — +15.18% 19.09.2026 $0,04930 $0,05130 $0,04660
$0,04810 $1,13M — -2.43% 18.09.2026 $0,04880 $0,05740 $0,04780
$0,04930 $749,66K — +1.02% 17.09.2026 $0,04550 $0,05260 $0,04400
$0,04880 $2,04M — +7.25% 16.09.2026 $0,04300 $0,04620 $0,04250
$0,04550 $1,85M — +5.81% 15.09.2026 $0,04510 $0,04640 $0,04290
$0,04300 $1,25M — -4.66% 14.09.2026 $0,04670 $0,05060 $0,04510
$0,04510 $2,45M — -3.43% 13.09.2026 $0,04730 $0,04880 $0,04580
$0,04670 $1,43M — -1.27% 12.09.2026 $0,04880 $0,04900 $0,04680
$0,04730 $605,86K — -3.07% 11.09.2026 $0,04870 $0,05040 $0,04780
$0,04890 $696,70K — +0.41% 10.09.2026 $0,04840 $0,05020 $0,04720
$0,04860 $1,09M — +0.41% 09.09.2026 $0,05090 $0,05300 $0,04760
$0,04840 $1,10M — -4.91% 08.09.2026 $0,05230 $0,05400 $0,05050
$0,05090 $666,99K — -2.68% 07.09.2026 $0,05180 $0,05380 $0,04990
$0,05230 $1,60M — +0.97% 06.09.2026 $0,05280 $0,05490 $0,05150
$0,05170 $1,34M — -2.08% 05.09.2026 $0,05230 $0,05460 $0,05160
$0,05280 $1,40M — +0.96% 04.09.2026 $0,05070 $0,05290 $0,05050
$0,05230 $387,58K — +3.16% 03.09.2026 $0,05420 $0,05480 $0,04980
$0,05070 $1,11M — -6.46% 02.09.2026 $0,05140 $0,05450 $0,05100
$0,05400 $1,05M — +5.06% 01.09.2026 $0,05270 $0,05340 $0,05020
$0,05140 $688,53K — -2.47% 31.08.2026 $0,05220 $0,05560 $0,05130
$0,05270 $1,35M — +0.96% 30.08.2026 $0,05400 $0,05520 $0,05070
$0,05220 $872,99K — -3.33% 29.08.2026 $0,05460 $0,05630 $0,05360
$0,05400 $314,07K — -1.10% 28.08.2026 $0,05410 $0,05600 $0,05220
$0,05470 $178,91K — +1.11% 27.08.2026 $0,05810 $0,06040 $0,05400
$0,05410 $382,74K — -6.88% 26.08.2026 $0,05670 $0,05960 $0,05550
$0,05810 $385,27K — +2.47% 25.08.2026 $0,05920 $0,06110 $0,05650
$0,05660 $205,05K — -4.39% 24.08.2026 $0,05760 $0,06790 $0,05590
$0,05930 $291,19K — +2.95% 23.08.2026 $0,05620 $0,05900 $0,05480
$0,05760 $620,27K — +2.49% 22.08.2026 $0,05490 $0,05980 $0,05080
$0,05620 $253,04K — +2.37% 21.08.2026 $0,05020 $0,06520 $0,04940
$0,05500 $184,28K — +9.56% 20.08.2026 $0,04630 $0,05110 $0,04510
$0,05010 $390,20K — +8.21% 19.08.2026 $0,04270 $0,04710 $0,04120
$0,04630 $485,09K — +8.43% 18.08.2026 $0,04070 $0,04320 $0,04010
$0,04270 $447,53K — +4.91% 17.08.2026 $0,04180 $0,04220 $0,03940
$0,04070 $600,92K — -2.63% 16.08.2026 $0,04250 $0,04270 $0,04020
$0,04180 $950,24K — -1.65% 15.08.2026 $0,04170 $0,04300 $0,04030
$0,04260 $264,56K — +2.16% 14.08.2026 $0,04160 $0,04290 $0,04080
$0,04240 $171,62K — +1.92% 13.08.2026 $0,04150 $0,04240 $0,04060
$0,04150 $491,06K — +0.00% 12.08.2026 $0,04170 $0,04250 $0,04070
$0,04160 $196,99K — -0.24% 11.08.2026 $0,04150 $0,04280 $0,04110
$0,04170 $354,30K — +0.48% 10.08.2026 $0,04330 $0,04550 $0,04080
$0,04150 $390,88K — -4.16% 09.08.2026 $0,04440 $0,04700 $0,04310
$0,04330 $817,78K — -2.48% 08.08.2026 $0,04420 $0,04440 $0,04280
$0,04440 $504,64K — +0.45% 07.08.2026 $0,04260 $0,04410 $0,04170
$0,04410 $222,20K — +3.52% 06.08.2026 $0,04310 $0,04430 $0,04260
$0,04260 $509,40K — -1.16% 05.08.2026 $0,04360 $0,04540 $0,04300
$0,04340 $531,46K — -0.46% 04.08.2026 $0,04510 $0,04590 $0,04350
$0,04370 $558,60K — -3.10% 03.08.2026 $0,04530 $0,04610 $0,04350
$0,04410 $421,13K — -2.65% 02.08.2026 $0,04420 $0,04560 $0,04330
$0,04530 $690,99K — +2.49% 01.08.2026 $0,04290 $0,04510 $0,04190
$0,04420 $489,10K — +3.03% 31.07.2026 $0,04370 $0,04450 $0,04270
$0,04300 $213,23K — -1.60% 30.07.2026 $0,04180 $0,04400 $0,04140
$0,04370 $443,16K — +4.55% 29.07.2026 $0,04080 $0,04240 $0,03990
$0,04180 $775,04K — +2.45% 28.07.2026 $0,04160 $0,04280 $0,04030
$0,04080 $408,87K — -1.92% 27.07.2026 $0,04200 $0,04340 $0,04030
$0,04150 $707,05K — -1.19% 26.07.2026 $0,04330 $0,04620 $0,04160
$0,04200 $806,74K — -3.00% 25.07.2026 $0,04260 $0,04540 $0,04260
$0,04330 $241,84K — +1.64% 24.07.2026 $0,04210 $0,04440 $0,04150
$0,04270 $362,38K — +1.43% 23.07.2026 $0,04440 $0,04610 $0,04180
$0,04220 $547,55K — -4.95% 22.07.2026 $0,04410 $0,04550 $0,04330
$0,04440 $381,95K — +0.68% 21.07.2026 $0,04430 $0,04530 $0,04350
$0,04410 $533,18K — -0.45% 20.07.2026 $0,04460 $0,04520 $0,04390
$0,04430 $1,25M — -0.67% 19.07.2026 $0,04210 $0,04500 $0,04200
$0,04490 $1,02M — +6.65% 18.07.2026 $0,04220 $0,04390 $0,04200
$0,04250 $553,54K — +0.71% 17.07.2026 $0,04360 $0,04650 $0,04190
$0,04220 $264,15K — -3.21% 16.07.2026 $0,04470 $0,04680 $0,04290
$0,04360 $805,09K — -2.46% 15.07.2026 $0,04520 $0,04770 $0,04350
$0,04480 $735,24K — -0.88% 14.07.2026 $0,04420 $0,04650 $0,04380
$0,04520 $641,34K — +2.26% 13.07.2026 $0,04380 $0,04480 $0,04260
$0,04460 $485,13K — +1.83% 12.07.2026 $0,04480 $0,04670 $0,04360
$0,04390 $663,85K — -2.01% 11.07.2026 $0,04730 $0,04820 $0,04440
$0,04490 $877,40K — -5.07% 10.07.2026 $0,04580 $0,04760 $0,04520
$0,04730 $463,89K — +3.28% 09.07.2026 $0,04650 $0,04830 $0,04500
$0,04570 $746,67K — -1.72% 08.07.2026 $0,04490 $0,04700 $0,04420
$0,04650 $737,95K — +3.56% 07.07.2026 $0,04890 $0,04920 $0,04490
$0,04510 $905,33K — -7.77% 06.07.2026 $0,05070 $0,05170 $0,04800
$0,04890 $762,96K — -3.55% 05.07.2026 $0,05030 $0,05180 $0,04870
$0,05070 $1,27M — +0.80% 04.07.2026 $0,05050 $0,05140 $0,04840
$0,05030 $657,24K — -0.40% 03.07.2026 $0,05060 $0,05290 $0,04910
$0,05050 $482,15K — -0.20% 02.07.2026 $0,04390 $0,05140 $0,04290
$0,05060 $621,70K — +15.26% 01.07.2026 $0,04140 $0,04430 $0,04030
$0,04390 $833,73K — +6.04% 30.06.2026 $0,04340 $0,04360 $0,03970
$0,04190 $934,49K — -3.46% 29.06.2026 $0,04460 $0,04560 $0,04280
$0,04340 $785,38K — -2.69% 28.06.2026 $0,04470 $0,04620 $0,04380
$0,04460 $1,67M — -0.22% 27.06.2026 $0,04470 $0,04570 $0,04300
$0,04470 $523,28K — +0.00% 26.06.2026 $0,04500 $0,04630 $0,04380
$0,04470 $302,00K — -0.67% 25.06.2026 $0,04450 $0,04680 $0,04150
$0,04510 $711,25K — +1.35% 24.06.2026 $0,04940 $0,05580 $0,04140
$0,04450 $1,60M — -9.92% 23.06.2026 $0,05150 $0,05370 $0,04890
$0,04940 $644,12K — -4.08% 22.06.2026 $0,04680 $0,05340 $0,04190
$0,05140 $808,40K — +9.83% 21.06.2026 $0,04770 $0,04950 $0,04540
$0,04680 $1,40M — -1.89% 20.06.2026 $0,04330 $0,04960 $0,04250
$0,04770 $490,72K — +10.16% 19.06.2026 $0,04200 $0,04360 $0,04130
$0,04330 $497,27K — +3.10% 18.06.2026 $0,04030 $0,04260 $0,04010
$0,04200 $760,35K — +4.22% 17.06.2026 $0,04530 $0,04570 $0,04020
$0,04030 $967,89K — -11.04% 16.06.2026 $0,04270 $0,04590 $0,04240
$0,04530 $706,40K — +6.09% 15.06.2026 $0,04440 $0,04560 $0,04230
$0,04310 $749,28K — -2.93% 14.06.2026 $0,03990 $0,04460 $0,03910
$0,04440 $1,47M — +11.28% 13.06.2026 $0,04080 $0,04200 $0,03860
$0,04000 $638,98K — -1.96% 12.06.2026 $0,04080 $0,04460 $0,04030
$0,04080 $512,77K — +0.00% 11.06.2026 $0,04060 $0,04540 $0,04000
$0,04100 $882,12K — +0.99% 10.06.2026 $0,04100 $0,04740 $0,03780
$0,04070 $986,11K — -0.73% 09.06.2026 $0,04060 $0,04550 $0,03980
$0,04100 $702,56K — +0.99% 08.06.2026 $0,04160 $0,04460 $0,03850
$0,04060 $2,15M — -2.40% 07.06.2026 $0,04090 $0,04350 $0,03900
$0,04160 $912,60K — +1.71% 06.06.2026 $0,04010 $0,04500 $0,03850
$0,04080 $919,57K — +1.75% 05.06.2026 $0,04270 $0,04370 $0,03780
$0,04020 $1,12M — -5.85% 04.06.2026 $0,04690 $0,04950 $0,04150
$0,04280 $1,07M — -8.74% 03.06.2026 $0,05090 $0,05170 $0,04430
$0,04700 $1,69M — -7.66% 02.06.2026 $0,04990 $0,05250 $0,04730
$0,05070 $1,12M — +1.60% 01.06.2026 $0,05050 $0,05370 $0,04620
$0,04960 $892,44K — -1.78% 31.05.2026 $0,05100 $0,05300 $0,04820
$0,05050 $1,46M — -0.98% 30.05.2026 $0,05180 $0,05270 $0,05060
$0,05100 $488,32K — -1.54% 29.05.2026 $0,05110 $0,05310 $0,04910
$0,05180 $535,10K — +1.37% 28.05.2026 $0,05110 $0,05280 $0,04960
$0,05110 $475,39K — +0.00% 27.05.2026 $0,05530 $0,05550 $0,05000
$0,05110 $836,91K — -7.59% 26.05.2026 $0,05630 $0,05810 $0,05430
$0,05540 $495,80K — -1.60% 25.05.2026 $0,05700 $0,05750 $0,05490
$0,05630 $95,41K — -1.23% 24.05.2026 $0,05410 $0,05770 $0,05300
$0,05700 $260,27K — +5.36% 23.05.2026 $0,05380 $0,05650 $0,05250
$0,05330 $111,47K — -0.93% 22.05.2026 $0,05720 $0,05740 $0,05130
$0,05370 $377,40K — -6.12% 21.05.2026 $0,05740 $0,05860 $0,05670
$0,05720 $97,17K — -0.35% 20.05.2026 $0,05750 $0,05820 $0,05650
$0,05740 $151,91K — -0.17% 19.05.2026 $0,05580 $0,05750 $0,05530
$0,05740 $78,89K — +2.87% 18.05.2026 $0,05560 $0,05760 $0,05510
$0,05580 $163,09K — +0.36% 17.05.2026 $0,05840 $0,05880 $0,05460
$0,05560 $185,71K — -4.79% 16.05.2026 $0,05850 $0,05930 $0,05710
$0,05830 $118,84K — -0.34% 15.05.2026 $0,06010 $0,06140 $0,05670
$0,05850 $95,91K — -2.66% 14.05.2026 $0,06460 $0,06540 $0,05900
$0,06010 $442,22K — -6.97% 13.05.2026 $0,06280 $0,06470 $0,06170
$0,06460 $151,27K — +2.87% 12.05.2026 $0,06660 $0,06940 $0,06270
$0,06280 $350,92K — -5.71% 11.05.2026 $0,07140 $0,07290 $0,06620
$0,06660 $169,48K — -6.72% 10.05.2026 $0,07220 $0,07760 $0,06870
$0,07140 $742,74K — -1.11% 09.05.2026 $0,06750 $0,07250 $0,06740
$0,07200 $149,85K — +6.67% 08.05.2026 $0,06870 $0,07090 $0,06710
$0,06750 $139,78K — -1.75% 07.05.2026 $0,06800 $0,06940 $0,06650
$0,06880 $251,61K — +1.18% 06.05.2026 $0,06720 $0,07360 $0,06570
$0,06800 $1,93M — +1.19% 05.05.2026 $0,06220 $0,07080 $0,06160
$0,06710 $538,70K — +7.88% 04.05.2026 $0,05970 $0,06290 $0,05950
$0,06210 $29,52K — +4.02% 03.05.2026 $0,06070 $0,06200 $0,05910
$0,05970 $225,02K — -1.65% 02.05.2026 $0,05960 $0,06220 $0,05890
$0,06070 $282,57K — +1.85% 01.05.2026 $0,05960 $0,06010 $0,05740
$0,05950 $102,01K — -0.17% 30.04.2026 $0,05740 $0,05990 $0,05550
$0,05960 $95,82K — +3.83% 29.04.2026 $0,05890 $0,06010 $0,05680
$0,05750 $214,16K — -2.38% 28.04.2026 $0,06060 $0,06280 $0,05880
$0,05890 $86,50K — -2.81% 27.04.2026 $0,06000 $0,06390 $0,05970
$0,06050 $297,96K — +0.83% 26.04.2026 $0,06170 $0,06490 $0,05960
$0,06010 $215,69K — -2.59% 25.04.2026 $0,05920 $0,06290 $0,05820
$0,06170 $210,14K — +4.22% 24.04.2026 $0,06140 $0,06190 $0,05910
$0,05930 $54,51K — -3.42% 23.04.2026 $0,06050 $0,06170 $0,05810
$0,06140 $885,52K — +1.49% 22.04.2026 $0,06270 $0,06330 $0,05800
$0,06040 $87,51K — -3.67% 21.04.2026 $0,06100 $0,06340 $0,05880
$0,06270 $472,56K — +2.79% 20.04.2026 $0,06040 $0,06230 $0,05900
$0,06090 $99,61K — +0.83% 19.04.2026 $0,06270 $0,06300 $0,05760
$0,06050 $286,52K — -3.51% 18.04.2026 $0,06360 $0,06430 $0,05970
$0,06260 $407,23K — -1.57% 17.04.2026 $0,06350 $0,06670 $0,06160
$0,06360 $65,75K — +0.16% 16.04.2026 $0,05750 $0,06510 $0,05650
$0,06350 $345,14K — +10.43% 15.04.2026 $0,05210 $0,05900 $0,05210
$0,05760 $462,52K — +10.56% 14.04.2026 $0,05110 $0,05310 $0,04980
$0,05200 $92,15K — +1.76% 13.04.2026 $0,04990 $0,05380 $0,04980
$0,05110 $499,01K — +2.40% 12.04.2026 $0,04990 $0,05090 $0,04940
$0,04980 $25,44K — -0.20% 11.04.2026 $0,05190 $0,05380 $0,04990
$0,05000 $207,73K — -3.66% 10.04.2026 $0,05190 $0,05330 $0,05100
$0,05200 $241,65K — +0.19% 09.04.2026 $0,05100 $0,05260 $0,05040
$0,05180 $212,11K — +1.57% 08.04.2026 $0,05080 $0,05190 $0,04930
$0,05090 $266,54K — +0.20% 07.04.2026 $0,04790 $0,05180 $0,04770
$0,05070 $144,34K — +5.85% 06.04.2026 $0,04910 $0,04910 $0,04710
$0,04790 $888,78K — -2.44% 05.04.2026 $0,04720 $0,05140 $0,04690
$0,04900 $116,76K — +3.81% 04.04.2026 $0,04880 $0,05000 $0,04660
$0,04720 $289,54K — -3.28% 03.04.2026 $0,04830 $0,04910 $0,04760
$0,04860 $35,09K — +0.62% 02.04.2026 $0,04680 $0,04970 $0,04650
$0,04830 $700,10K — +3.21% 01.04.2026 $0,04910 $0,04990 $0,04580
$0,04700 $103,37K — -4.28% 31.03.2026 $0,04740 $0,04910 $0,04700
$0,04910 $415,58K — +3.59% 30.03.2026 $0,04790 $0,04810 $0,04660
$0,04730 $102,64K — -1.25% 29.03.2026 $0,04650 $0,04900 $0,04540
$0,04790 $790,66K — +3.01% 28.03.2026 $0,04820 $0,04830 $0,04610
$0,04610 $85,62K — -4.36% 27.03.2026 $0,04780 $0,04890 $0,04680
$0,04810 $173,88K — +0.63% 26.03.2026 $0,05030 $0,05060 $0,04770
$0,04780 $60,65K — -4.97% 25.03.2026 $0,05280 $0,05370 $0,05030
$0,05040 $70,48K — -4.55% 24.03.2026 $0,05010 $0,05390 $0,04980
$0,05280 $141,22K — +5.39% 23.03.2026 $0,05050 $0,05160 $0,04980
$0,05010 $77,09K — -0.79% 22.03.2026 $0,05040 $0,05240 $0,04900
$0,05050 $354,07K — +0.20% 21.03.2026 $0,05280 $0,05350 $0,04980
$0,05040 $98,81K — -4.55% 20.03.2026 $0,05180 $0,05280 $0,05040
$0,05280 $19,86K — +1.93% 19.03.2026 $0,05180 $0,05380 $0,05120
$0,05180 $64,55K — +0.00% 18.03.2026 $0,05420 $0,05590 $0,05120
$0,05180 $98,27K — -4.43% 17.03.2026 $0,05530 $0,05820 $0,05370
$0,05420 $314,92K — -1.99% 16.03.2026 $0,05640 $0,05910 $0,05470
$0,05540 $84,24K — -1.77% 15.03.2026 $0,05610 $0,05930 $0,05470
$0,05640 $370,12K — +0.53% 14.03.2026 $0,05270 $0,05660 $0,05210
$0,05620 $87,30K — +6.64% 13.03.2026 $0,05470 $0,05520 $0,05200
$0,05250 $43,67K — -4.02% 12.03.2026 $0,05100 $0,05720 $0,05070
$0,05470 $287,15K — +7.25% 11.03.2026 $0,05110 $0,05190 $0,05000
$0,05100 $63,56K — -0.20% 10.03.2026 $0,05270 $0,05300 $0,05030
$0,05120 $127,05K — -2.85% 09.03.2026 $0,05240 $0,05340 $0,05080
$0,05270 $44,10K — +0.57% 08.03.2026 $0,04920 $0,05340 $0,04890
$0,05240 $91,43K — +6.50% 07.03.2026 $0,04960 $0,05050 $0,04790
$0,04920 $223,04K — -0.81% 06.03.2026 $0,05000 $0,05260 $0,04940
$0,04960 $94,21K — -0.80% 05.03.2026 $0,05080 $0,05380 $0,04950
$0,05000 $104,06K — -1.57% 04.03.2026 $0,05340 $0,05410 $0,04990
$0,05080 $207,08K — -4.87% 03.03.2026 $0,04700 $0,05370 $0,04680
$0,05340 $550,75K — +13.62% 02.03.2026 $0,04870 $0,04940 $0,04610
$0,04710 $193,17K — -3.29% 01.03.2026 $0,04710 $0,04950 $0,04510
$0,04870 $439,06K — +3.40% 28.02.2026 $0,04550 $0,04990 $0,04530
$0,04720 $89,66K — +3.74% 27.02.2026 $0,04780 $0,04800 $0,04380
$0,04550 $169,45K — -4.81% 26.02.2026 $0,04880 $0,05040 $0,04720
$0,04790 $162,96K — -1.84% 25.02.2026 $0,05110 $0,05460 $0,04840
$0,04890 $230,48K — -4.31% 24.02.2026 $0,04650 $0,05120 $0,04630
$0,05110 $125,10K — +9.89% 23.02.2026 $0,04690 $0,04720 $0,04480
$0,04650 $283,68K — -0.85% 22.02.2026 $0,04930 $0,04940 $0,04550
$0,04700 $177,79K — -4.67% 21.02.2026 $0,05210 $0,05250 $0,04880
$0,04930 $221,16K — -5.37% 20.02.2026 $0,05200 $0,05280 $0,05050
$0,05230 $103,63K — +0.58% 19.02.2026 $0,04920 $0,05420 $0,04870
$0,05200 $197,28K — +5.69% 18.02.2026 $0,05200 $0,05200 $0,04910
$0,04990 $5,50K — -4.04% 17.02.2026 $0,05300 $0,05380 $0,05130
$0,05270 $6,43K — -0.57% 16.02.2026 $0,05370 $0,05620 $0,05150
$0,05260 $35,51K — -2.05% 15.02.2026 $0,05370 $0,05700 $0,05240
$0,05350 $51,00K — -0.37% 14.02.2026 $0,05490 $0,06430 $0,05310
$0,05360 $473,25K — -2.37% 13.02.2026 $0,05080 $0,05500 $0,05080
$0,05490 $10,40K — +8.07% 12.02.2026 $0,04900 $0,05180 $0,04810
$0,05080 $6,98K — +3.67% 11.02.2026 $0,04820 $0,05020 $0,04800
$0,05000 $15,31K — +3.73% 10.02.2026 $0,05030 $0,05030 $0,04750
$0,04830 $6,07K — -3.98% 09.02.2026 $0,05120 $0,05240 $0,04980
$0,05030 $6,22K — -1.76% 08.02.2026 $0,05270 $0,05270 $0,04970
$0,05150 $14,95K — -2.28% 07.02.2026 $0,05220 $0,05430 $0,05210
$0,05240 $7,64K — +0.38% 06.02.2026 $0,05250 $0,05270 $0,05010
$0,05170 $20,25K — -1.52% 05.02.2026 $0,04910 $0,05070 $0,04040
$0,05050 $43,77K — +2.85% 04.02.2026 $0,05690 $0,05760 $0,04730
$0,04910 $151,29K — -13.71% 03.02.2026 $0,05840 $0,05980 $0,05380
$0,05690 $905,92K — -2.57% 02.02.2026 $0,05660 $0,05840 $0,05530
$0,05830 $71,14K — +3.00% 01.02.2026 $0,05520 $0,05700 $0,05250
$0,05660 $217,21K — +2.54% 31.01.2026 $0,05850 $0,05950 $0,05060
$0,05530 $197,45K — -5.47% 30.01.2026 $0,06560 $0,06750 $0,05720
$0,05840 $241,08K — -10.98% 29.01.2026 $0,06800 $0,07050 $0,06420
$0,06570 $620,11K — -3.38% 28.01.2026 $0,07390 $0,07480 $0,06560
$0,06810 $499,05K — -7.85% 27.01.2026 $0,07260 $0,07600 $0,07120
$0,07390 $772,94K — +1.79% 26.01.2026 $0,07390 $0,07480 $0,07130
$0,07260 $154,96K — -1.76% 25.01.2026 $0,07590 $0,07600 $0,07070
$0,07390 $1,68M — -2.64% 24.01.2026 $0,07750 $0,07820 $0,07580
$0,07590 $1,21M — -2.06% 23.01.2026 $0,07990 $0,08150 $0,07730
$0,07740 $215,64K — -3.13% 22.01.2026 $0,07840 $0,08050 $0,07670
$0,07990 $509,46K — +1.91% 21.01.2026 $0,07950 $0,08140 $0,07530
$0,07840 $997,89K — -1.38% 20.01.2026 $0,07780 $0,07990 $0,07540
$0,07950 $1,05M — +2.19% 19.01.2026 $0,08080 $0,08370 $0,07720
$0,07780 $752,79K — -3.71% 18.01.2026 $0,09050 $0,09270 $0,07580
$0,08080 $987,14K — -10.72% 17.01.2026 $0,09320 $0,09320 $0,08960
$0,09040 $164,89K — -3.00% 16.01.2026 $0,09090 $0,09520 $0,09080
$0,09330 $304,42K — +2.64% 15.01.2026 $0,09390 $0,09510 $0,09000
$0,09090 $800,02K — -3.19% 14.01.2026 $0,1065 $0,1087 $0,09210
$0,09400 $1,74M — -11.74% 13.01.2026 $0,1032 $0,1094 $0,1016
$0,1065 $1,93M — +3.20% 12.01.2026 $0,09800 $0,1033 $0,09390
$0,1032 $1,09M — +5.31% 11.01.2026 $0,1003 $0,1027 $0,09520
$0,09810 $1,20M — -2.19% 10.01.2026 $0,1012 $0,1024 $0,09750
$0,1003 $596,14K — -0.89% 09.01.2026 $0,1017 $0,1042 $0,09900
$0,1012 $333,71K — -0.49% 08.01.2026 $0,1011 $0,1031 $0,09730
$0,1017 $669,49K — +0.59% 07.01.2026 $0,1017 $0,1085 $0,09570
$0,1012 $854,92K — -0.49% 06.01.2026 $0,1081 $0,1090 $0,1006
$0,1017 $1,30M — -5.92% 05.01.2026 $0,1066 $0,1150 $0,1043
$0,1081 $1,35M — +1.41% 04.01.2026 $0,1046 $0,1127 $0,1038
$0,1066 $1,04M — +1.91% 03.01.2026 $0,09250 $0,1057 $0,09230
$0,1046 $585,58K — +13.08% 02.01.2026 $0,09550 $0,09650 $0,09040
$0,09200 $994,85K — -3.66% 01.01.2026 $0,07510 $0,09630 $0,07440
$0,09550 $1,66M — +27.16% 31.12.2025 $0,07700 $0,07730 $0,07270
$0,07490 $260,92K — -2.73% 30.12.2025 $0,07950 $0,08000 $0,07640
$0,07700 $252,78K — -3.14% 29.12.2025 $0,07940 $0,08020 $0,07760
$0,07930 $807,99K — -0.13% 28.12.2025 $0,08040 $0,08450 $0,07800
$0,07940 $2,74M — -1.24% 27.12.2025 $0,08040 $0,08150 $0,07980
$0,08030 $59,39K — -0.12% 26.12.2025 $0,07920 $0,08050 $0,07820
$0,08030 $95,44K — +1.39% 25.12.2025 $0,08150 $0,08280 $0,07800
$0,07920 $423,58K — -2.82% 24.12.2025 $0,07940 $0,08330 $0,07730
$0,08140 $435,96K — +2.52% 23.12.2025 $0,07940 $0,08090 $0,07750
$0,07940 $547,06K — +0.00% 22.12.2025 $0,08270 $0,08300 $0,07800
$0,07950 $687,51K — -3.87% 21.12.2025 $0,07930 $0,08380 $0,07920
$0,08270 $853,13K — +4.29% 20.12.2025 $0,08180 $0,08260 $0,07780
$0,07970 $376,09K — -2.57% 19.12.2025 $0,08320 $0,08510 $0,08140
$0,08170 $555,55K — -1.80% 18.12.2025 $0,08600 $0,08630 $0,07520
$0,08320 $1,64M — -3.26% 17.12.2025 $0,08900 $0,08970 $0,08160
$0,08600 $969,32K — -3.37% 16.12.2025 $0,09150 $0,09350 $0,08820
$0,08900 $718,22K — -2.73% 15.12.2025 $0,09270 $0,09270 $0,08650
$0,09150 $988,69K — -1.29% 14.12.2025 $0,09680 $0,09920 $0,09180
$0,09270 $868,86K — -4.24% 13.12.2025 $0,1000 $0,1006 $0,09590
$0,09680 $361,88K — -3.20% 12.12.2025 $0,09800 $0,1012 $0,09560
$0,1000 $542,82K — +2.04% 11.12.2025 $0,09850 $0,1037 $0,09760
$0,09810 $2,06M — -0.41% 10.12.2025 $0,1029 $0,1096 $0,09600
$0,09850 $3,07M — -4.28% 09.12.2025 $0,1069 $0,1108 $0,1020
$0,1029 $1,83M — -3.74% 08.12.2025 $0,1041 $0,1069 $0,09970
$0,1068 $3,07M — +2.59% 07.12.2025 $0,1017 $0,1069 $0,09760
$0,1040 $3,60M — +2.26% 06.12.2025 $0,1004 $0,1048 $0,09620
$0,1017 $1,23M — +1.29% 05.12.2025 $0,1009 $0,1013 $0,09540
$0,1007 $2,26M — -0.20% 04.12.2025 $0,1079 $0,1087 $0,09990
$0,1009 $2,54M — -6.49% 03.12.2025 $0,1034 $0,1095 $0,1023
$0,1079 $3,37M — +4.35% 02.12.2025 $0,1083 $0,1110 $0,1017
$0,1034 $6,87M — -4.52% 01.12.2025 $0,09440 $0,1088 $0,09240
$0,1082 $2,79M — +14.62% 30.11.2025 $0,1076 $0,1092 $0,09150
$0,09460 $2,37M — -12.08% 29.11.2025 $0,1062 $0,1101 $0,1037
$0,1075 $1,70M — +1.22% 28.11.2025 $0,1120 $0,1121 $0,1048
$0,1062 $2,78M — -5.18% 27.11.2025 $0,1089 $0,1148 $0,1073
$0,1121 $2,44M — +2.94% 26.11.2025 $0,1024 $0,1122 $0,1024
$0,1090 $5,55M — +6.45% 25.11.2025 $0,1042 $0,1068 $0,1000
$0,1024 $1,93M — -1.73% 24.11.2025 $0,09900 $0,1062 $0,09830
$0,1042 $1,94M — +5.25% 23.11.2025 $0,09070 $0,1007 $0,08810
$0,09880 $464,18K — +8.93% 22.11.2025 $0,08930 $0,09210 $0,08910
$0,09080 $157,91K — +1.68% 21.11.2025 $0,09320 $0,09710 $0,08380
$0,08930 $1,02M — -4.18% 20.11.2025 $0,1087 $0,1089 $0,08990
$0,09310 $3,07M — -14.35% 19.11.2025 $0,1030 $0,1150 $0,09950
$0,1087 $1,59M — +5.53% 18.11.2025 $0,1072 $0,1093 $0,1029
$0,1030 $1,12M — -3.92% 17.11.2025 $0,1056 $0,1084 $0,1019
$0,1072 $2,90M — +1.52% 16.11.2025 $0,1053 $0,1105 $0,1020
$0,1056 $3,19M — +0.28% 15.11.2025 $0,1100 $0,1126 $0,1051
$0,1053 $1,76M — -4.27% 14.11.2025 $0,1109 $0,1137 $0,1050
$0,1100 $2,60M — -0.81% 13.11.2025 $0,1217 $0,1251 $0,1073
$0,1110 $4,36M — -8.79%
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