CoinXview PortföljApp
SV
Mynt: 1 234Börser: 22Börsvärde: $2,51T +0,46%Volym 24h: $23,39BDominans: BTC 59,1% ETH 10,0%ETH-gas: 0,08 gweiRädsla & girighet: 37/100

Lịch sử giá API3

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest API3-volym. Visar de senaste 365 dagarna.

Månadsavkastning API3

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026——————————-2,2%—-2%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymBörsvärdeFörändring
2026-11-11$0,2288$0,2379$0,2171 $0,2212$462,37K—-3.32%
2026-11-10$0,2270$0,2403$0,2220 $0,2288$2,26M—+0.79%
2026-11-09$0,2409$0,2455$0,2242 $0,2276$603,65K—-5.52%
2026-11-08$0,2341$0,2444$0,2200 $0,2409$1,20M—+2.90%
2026-11-07$0,2425$0,2448$0,2304 $0,2341$4,73M—-3.46%
2026-11-06$0,2360$0,2437$0,2296 $0,2426$751,12K—+2.80%
2026-11-05$0,2220$0,2454$0,2195 $0,2360$1,67M—+6.31%
2026-11-04$0,2460$0,2492$0,2206 $0,2221$1,45M—-9.72%
2026-11-03$0,2420$0,2484$0,2332 $0,2460$2,12M—+1.65%
2026-11-02$0,2227$0,2464$0,2140 $0,2392$709,13K—+7.41%
2026-11-02$0,2341$0,2366$0,2264 $0,2306$293,36K$33,81M-1.50%
2026-11-01$0,2348$0,2353$0,2192 $0,2294$67,93K—-2.30%
2026-11-01$0,2358$0,2392$0,2287 $0,2342$148,24K$34,34M-0.68%
2026-10-31$0,2391$0,2405$0,2326 $0,2348$38,43K—-1.80%
2026-10-31$0,2410$0,2426$0,2350 $0,2360$218,42K$34,60M-2.07%
2026-10-30$0,2372$0,2406$0,2196 $0,2391$46,98K—+0.80%
2026-10-30$0,2401$0,2413$0,2216 $0,2410$895,31K$35,34M+0.37%
2026-10-29$0,2617$0,2643$0,2369 $0,2399$354,10K$35,17M-8.33%
2026-10-28$0,2584$0,2781$0,2558 $0,2609$43,37K—+0.97%
2026-10-28$0,2670$0,2672$0,2553 $0,2616$537,15K$38,36M-2.02%
2026-10-27$0,2573$0,2792$0,2520 $0,2583$1,32M—+0.39%
2026-10-27$0,2494$0,2696$0,2433 $0,2668$630,68K$39,12M+6.98%
2026-10-26$0,2484$0,2718$0,2386 $0,2574$494,85K—+3.62%
2026-10-26$0,2506$0,2528$0,2446 $0,2493$262,39K$36,55M-0.52%
2026-10-25$0,2526$0,2709$0,2441 $0,2486$1,02M—-1.58%
2026-10-24$0,2529$0,2624$0,2395 $0,2530$761,64K—+0.04%
2026-10-23$0,2694$0,2789$0,2513 $0,2527$1,45M—-6.20%
2026-10-23$0,2617$0,2703$0,2605 $0,2685$168,50K$39,37M+2.60%
2026-10-22$0,2668$0,2813$0,2590 $0,2694$325,88K—+0.97%
2026-10-22$0,2823$0,2837$0,2600 $0,2617$446,78K$38,37M-7.30%
2026-10-21$0,2856$0,2874$0,2644 $0,2666$411,54K—-6.65%
2026-10-21$0,2814$0,2866$0,2797 $0,2823$357,76K$41,39M+0.32%
2026-10-20$0,2831$0,2905$0,2782 $0,2858$1,59M—+0.95%
2026-10-20$0,2685$0,2917$0,2636 $0,2815$683,03K$41,27M+4.84%
2026-10-19$0,2654$0,2902$0,2619 $0,2830$524,61K—+6.63%
2026-10-19$0,2649$0,2716$0,2631 $0,2688$296,98K$39,41M+1.47%
2026-10-18$0,2609$0,2724$0,2541 $0,2668$537,89K—+2.26%
2026-10-18$0,2755$0,2755$0,2533 $0,2649$466,12K$38,84M-3.85%
2026-10-17$0,2786$0,2885$0,2601 $0,2608$816,66K—-6.39%
2026-10-17$0,2900$0,2942$0,2703 $0,2755$493,85K$40,39M-5.00%
2026-10-16$0,2870$0,2951$0,2782 $0,2789$1,46M—-2.82%
2026-10-15$0,2934$0,2966$0,2852 $0,2870$866,50K—-2.18%
2026-10-14$0,2880$0,3033$0,2742 $0,2933$1,55M—+1.84%
2026-10-13$0,3017$0,3187$0,2866 $0,2886$780,01K—-4.34%
2026-10-12$0,3103$0,3411$0,2956 $0,3017$1,66M—-2.77%
2026-10-11$0,3068$0,3491$0,3030 $0,3103$2,06M—+1.14%
2026-10-10$0,3054$0,3099$0,2958 $0,3064$320,60K—+0.33%
2026-10-09$0,3278$0,3328$0,3024 $0,3052$623,13K—-6.89%
2026-10-08$0,3087$0,3430$0,2786 $0,3262$4,33M—+5.67%
2026-10-07$0,3102$0,3190$0,3041 $0,3088$595,61K—-0.45%
2026-10-06$0,3414$0,3660$0,3016 $0,3101$1,33M—-9.17%
2026-10-05$0,2935$0,4010$0,2929 $0,3414$15,99M—+16.32%
2026-10-04$0,2943$0,3111$0,2885 $0,2935$377,30K—-0.27%
2026-10-03$0,2887$0,3162$0,2863 $0,2943$861,88K—+1.94%
2026-10-02$0,2828$0,3136$0,2645 $0,2887$1,53M—+2.09%
2026-10-01$0,2785$0,3067$0,2733 $0,2823$432,26K—+1.36%
2026-09-30$0,2876$0,3074$0,2722 $0,2785$494,67K—-3.16%
2026-09-29$0,2877$0,3355$0,2764 $0,2876$1,30M—-0.03%
2026-09-28$0,2660$0,3372$0,2634 $0,2877$1,51M—+8.16%
2026-09-27$0,2739$0,2956$0,2629 $0,2660$1,21M—-2.88%
2026-09-26$0,2839$0,3056$0,2725 $0,2739$1,10M—-3.52%
2026-09-25$0,2748$0,2902$0,2689 $0,2838$632,74K—+3.28%
2026-09-24$0,2700$0,2818$0,2636 $0,2747$514,99K—+1.74%
2026-09-23$0,2664$0,2794$0,2542 $0,2701$436,70K—+1.39%
2026-09-22$0,2641$0,3009$0,2592 $0,2664$2,20M—+0.87%
2026-09-21$0,2597$0,2733$0,2529 $0,2641$66,60K—+1.69%
2026-09-20$0,2446$0,2802$0,2432 $0,2597$136,87K—+6.17%
2026-09-19$0,2541$0,2621$0,2388 $0,2443$189,04K—-3.86%
2026-09-18$0,2431$0,2571$0,2402 $0,2535$118,98K—+4.28%
2026-09-17$0,2336$0,2483$0,2212 $0,2429$112,21K—+3.98%
2026-09-16$0,2205$0,2683$0,2163 $0,2365$169,75K—+7.26%
2026-09-15$0,2311$0,2608$0,2159 $0,2203$142,16K—-4.67%
2026-09-14$0,2452$0,2588$0,2260 $0,2312$304,42K—-5.71%
2026-09-13$0,2463$0,3060$0,2379 $0,2449$907,19K—-0.57%
2026-09-12$0,2325$0,2806$0,2281 $0,2486$3,82M—+6.92%
2026-09-11$0,2236$0,2399$0,2194 $0,2324$2,10M—+3.94%
2026-09-10$0,2259$0,2289$0,2147 $0,2250$736,07K—-0.40%
2026-09-09$0,2307$0,2343$0,2174 $0,2252$906,85K—-2.38%
2026-09-08$0,2407$0,2522$0,2260 $0,2319$659,93K—-3.66%
2026-09-07$0,2346$0,2418$0,2284 $0,2408$328,95K—+2.64%
2026-09-06$0,2336$0,2418$0,2298 $0,2346$941,64K—+0.43%
2026-09-05$0,2331$0,2405$0,2184 $0,2341$777,75K—+0.43%
2026-09-04$0,2268$0,2364$0,2130 $0,2324$796,92K—+2.47%
2026-09-03$0,2271$0,2355$0,2101 $0,2267$951,74K—-0.18%
2026-09-02$0,2165$0,2338$0,1990 $0,2281$628,07K—+5.36%
2026-09-01$0,2250$0,2261$0,2151 $0,2209$187,77K—-1.82%
2026-08-31$0,2173$0,2375$0,2134 $0,2250$2,25M—+3.54%
2026-08-30$0,2319$0,2494$0,2052 $0,2173$1,69M—-6.30%
2026-08-29$0,2284$0,2504$0,2219 $0,2326$409,63K—+1.84%
2026-08-28$0,2296$0,2462$0,2201 $0,2278$255,98K—-0.78%
2026-08-27$0,2387$0,2565$0,2284 $0,2297$379,59K—-3.77%
2026-08-26$0,2255$0,2426$0,2145 $0,2388$206,46K—+5.90%
2026-08-25$0,2341$0,2445$0,2060 $0,2255$710,38K—-3.67%
2026-08-24$0,2326$0,2427$0,2135 $0,2341$420,38K—+0.64%
2026-08-23$0,2308$0,2526$0,2175 $0,2326$671,76K—+0.78%
2026-08-22$0,2244$0,2443$0,2128 $0,2304$183,97K—+2.67%
2026-08-21$0,2253$0,2511$0,2145 $0,2252$507,12K—-0.04%
2026-08-20$0,2078$0,2293$0,2002 $0,2278$453,91K—+9.62%
2026-08-19$0,1976$0,2366$0,1930 $0,2079$420,99K—+5.21%
2026-08-18$0,1928$0,2344$0,1825 $0,1976$272,06K—+2.49%
2026-08-17$0,1957$0,1995$0,1903 $0,1928$385,40K—-1.48%
2026-08-16$0,1898$0,2035$0,1881 $0,1957$1,03M—+3.11%
2026-08-15$0,1905$0,1984$0,1880 $0,1880$98,94K—-1.31%
2026-08-14$0,1920$0,2025$0,1871 $0,1923$1,48M—+0.16%
2026-08-13$0,2012$0,2434$0,1788 $0,1920$488,58K—-4.57%
2026-08-12$0,1916$0,2291$0,1791 $0,2011$242,85K—+4.96%
2026-08-11$0,1912$0,2010$0,1868 $0,1920$104,25K—+0.42%
2026-08-10$0,1934$0,2051$0,1805 $0,1912$1,21M—-1.14%
2026-08-09$0,1959$0,1992$0,1839 $0,1923$311,73K—-1.84%
2026-08-08$0,1927$0,1995$0,1916 $0,1959$952,07K—+1.66%
2026-08-07$0,1903$0,1970$0,1812 $0,1926$259,53K—+1.21%
2026-08-06$0,1906$0,1967$0,1826 $0,1903$568,02K—-0.16%
2026-08-05$0,1930$0,1961$0,1767 $0,1906$625,65K—-1.24%
2026-08-04$0,1938$0,1985$0,1853 $0,1929$369,58K—-0.46%
2026-08-03$0,1914$0,1996$0,1848 $0,1937$545,25K—+1.20%
2026-08-02$0,1928$0,1955$0,1829 $0,1914$565,84K—-0.73%
2026-08-01$0,1916$0,1990$0,1808 $0,1939$704,47K—+1.20%
2026-07-31$0,1898$0,1980$0,1830 $0,1906$325,12K—+0.42%
2026-07-30$0,1930$0,1973$0,1816 $0,1898$436,53K—-1.66%
2026-07-29$0,1862$0,2014$0,1809 $0,1921$713,08K—+3.17%
2026-07-28$0,1999$0,2012$0,1816 $0,1864$403,94K—-6.75%
2026-07-27$0,2154$0,2681$0,1918 $0,2001$3,60M—-7.10%
2026-07-26$0,2188$0,2226$0,2137 $0,2141$537,22K—-2.15%
2026-07-25$0,2225$0,2253$0,2180 $0,2188$160,26K—-1.66%
2026-07-24$0,2263$0,2307$0,2028 $0,2227$1,40M—-1.59%
2026-07-23$0,2312$0,2359$0,2237 $0,2263$822,74K—-2.12%
2026-07-22$0,2283$0,2376$0,2280 $0,2310$890,18K—+1.18%
2026-07-21$0,2209$0,2349$0,2165 $0,2283$2,22M—+3.35%
2026-07-20$0,2178$0,2220$0,2139 $0,2213$1,16M—+1.61%
2026-07-19$0,2197$0,2203$0,2087 $0,2178$828,06K—-0.86%
2026-07-18$0,2165$0,2243$0,2140 $0,2199$341,84K—+1.57%
2026-07-17$0,2243$0,2252$0,2152 $0,2168$460,25K—-3.34%
2026-07-16$0,2303$0,2311$0,2156 $0,2220$1,78M—-3.60%
2026-07-15$0,2257$0,2319$0,2197 $0,2302$1,94M—+1.99%
2026-07-14$0,2251$0,2311$0,2223 $0,2255$916,84K—+0.18%
2026-07-13$0,2271$0,2293$0,2158 $0,2251$678,94K—-0.88%
2026-07-12$0,2325$0,2327$0,2259 $0,2273$382,37K—-2.24%
2026-07-11$0,2345$0,2373$0,2268 $0,2324$1,49M—-0.90%
2026-07-10$0,2269$0,2356$0,2248 $0,2344$902,04K—+3.31%
2026-07-09$0,2243$0,2301$0,2198 $0,2269$1,15M—+1.16%
2026-07-08$0,2231$0,2268$0,2188 $0,2240$826,66K—+0.40%
2026-07-07$0,2293$0,2310$0,2187 $0,2231$1,29M—-2.70%
2026-07-06$0,2337$0,2441$0,2261 $0,2291$2,24M—-1.97%
2026-07-05$0,2266$0,2367$0,2211 $0,2337$1,01M—+3.13%
2026-07-04$0,2361$0,2374$0,2246 $0,2264$599,31K—-4.11%
2026-07-03$0,2306$0,2391$0,2181 $0,2360$358,17K—+2.34%
2026-07-02$0,2206$0,2389$0,2192 $0,2306$2,07M—+4.53%
2026-07-01$0,2206$0,2236$0,2103 $0,2204$1,12M—-0.09%
2026-06-30$0,2118$0,2215$0,2080 $0,2208$1,49M—+4.25%
2026-06-29$0,2227$0,2277$0,2100 $0,2118$1,12M—-4.89%
2026-06-28$0,2276$0,2307$0,2183 $0,2227$1,53M—-2.15%
2026-06-27$0,2313$0,2326$0,2238 $0,2275$1,07M—-1.64%
2026-06-26$0,2343$0,2407$0,2282 $0,2313$727,91K—-1.28%
2026-06-25$0,2336$0,2364$0,2230 $0,2343$1,47M—+0.30%
2026-06-24$0,2398$0,2515$0,2227 $0,2336$1,99M—-2.59%
2026-06-23$0,2486$0,2726$0,2360 $0,2363$1,15M—-4.95%
2026-06-22$0,2661$0,2846$0,2457 $0,2485$831,27K—-6.61%
2026-06-21$0,2666$0,2717$0,2541 $0,2661$1,34M—-0.19%
2026-06-20$0,2718$0,2750$0,2533 $0,2666$539,33K—-1.91%
2026-06-19$0,2649$0,2769$0,2644 $0,2719$1,83M—+2.64%
2026-06-18$0,2615$0,2811$0,2549 $0,2649$606,35K—+1.30%
2026-06-17$0,2846$0,3161$0,2611 $0,2621$392,41K—-7.91%
2026-06-16$0,2706$0,3217$0,2693 $0,2846$3,52M—+5.17%
2026-06-15$0,2866$0,2897$0,2521 $0,2702$569,33K—-5.72%
2026-06-14$0,2528$0,2903$0,2489 $0,2867$2,58M—+13.41%
2026-06-13$0,2596$0,2628$0,2520 $0,2532$812,62K—-2.47%
2026-06-12$0,2514$0,2697$0,2507 $0,2596$1,17M—+3.26%
2026-06-11$0,2538$0,2595$0,2470 $0,2514$1,52M—-0.95%
2026-06-10$0,2518$0,2710$0,2365 $0,2538$1,76M—+0.79%
2026-06-09$0,2511$0,2770$0,2447 $0,2519$1,35M—+0.32%
2026-06-08$0,2597$0,2750$0,2462 $0,2511$3,31M—-3.31%
2026-06-07$0,2566$0,2639$0,2493 $0,2597$1,17M—+1.21%
2026-06-06$0,2531$0,3069$0,2458 $0,2563$509,06K—+1.26%
2026-06-05$0,2644$0,2714$0,2396 $0,2536$2,39M—-4.08%
2026-06-04$0,3071$0,3083$0,2516 $0,2646$1,45M—-13.84%
2026-06-03$0,2977$0,3152$0,2621 $0,3071$3,79M—+3.16%
2026-06-02$0,2842$0,3026$0,2808 $0,2978$1,29M—+4.79%
2026-06-01$0,3000$0,3103$0,2813 $0,2845$1,01M—-5.17%
2026-05-31$0,3001$0,3165$0,2976 $0,2998$1,25M—-0.10%
2026-05-30$0,3078$0,3125$0,3000 $0,3001$744,67K—-2.50%
2026-05-29$0,3038$0,3133$0,2827 $0,3078$798,99K—+1.32%
2026-05-28$0,2952$0,3078$0,2850 $0,3037$920,98K—+2.88%
2026-05-27$0,3212$0,3236$0,2891 $0,2953$928,56K—-8.06%
2026-05-26$0,3254$0,3264$0,2914 $0,3211$786,13K—-1.32%
2026-05-25$0,3337$0,3351$0,3216 $0,3257$197,36K—-2.40%
2026-05-24$0,3230$0,3495$0,3165 $0,3336$1,82M—+3.28%
2026-05-23$0,3230$0,3374$0,3188 $0,3232$529,80K—+0.06%
2026-05-22$0,3371$0,3382$0,3122 $0,3229$721,44K—-4.21%
2026-05-21$0,3411$0,3468$0,3345 $0,3371$1,25M—-1.17%
2026-05-20$0,3379$0,3478$0,3356 $0,3411$874,87K—+0.95%
2026-05-19$0,3319$0,3388$0,3288 $0,3378$681,84K—+1.78%
2026-05-18$0,3306$0,3460$0,3269 $0,3318$534,05K—+0.36%
2026-05-17$0,3486$0,3544$0,3285 $0,3307$927,70K—-5.13%
2026-05-16$0,3445$0,3500$0,3363 $0,3487$551,67K—+1.22%
2026-05-15$0,3483$0,3607$0,3336 $0,3445$728,76K—-1.09%
2026-05-14$0,3717$0,3741$0,3445 $0,3481$1,28M—-6.35%
2026-05-13$0,3719$0,3925$0,3618 $0,3717$457,39K—-0.05%
2026-05-12$0,3784$0,3976$0,3715 $0,3719$660,78K—-1.72%
2026-05-11$0,3770$0,4010$0,3743 $0,3785$1,99M—+0.40%
2026-05-10$0,3709$0,3776$0,3612 $0,3773$265,00K—+1.73%
2026-05-09$0,3709$0,4007$0,3647 $0,3709$1,65M—+0.00%
2026-05-08$0,3715$0,3841$0,3698 $0,3708$831,70K—-0.19%
2026-05-07$0,3648$0,3721$0,3543 $0,3712$1,20M—+1.75%
2026-05-06$0,3749$0,3820$0,3597 $0,3648$1,41M—-2.69%
2026-05-05$0,3713$0,3868$0,3686 $0,3748$1,46M—+0.94%
2026-05-04$0,3698$0,3739$0,3627 $0,3713$369,51K—+0.41%
2026-05-03$0,3796$0,3895$0,3656 $0,3697$672,76K—-2.61%
2026-05-02$0,3845$0,4130$0,3659 $0,3793$647,80K—-1.35%
2026-05-01$0,3864$0,3951$0,3738 $0,3842$421,64K—-0.57%
2026-04-30$0,3692$0,4108$0,3681 $0,3880$1,20M—+5.09%
2026-04-29$0,3603$0,3944$0,3566 $0,3697$343,13K—+2.61%
2026-04-28$0,3574$0,4332$0,3488 $0,3604$1,40M—+0.84%
2026-04-27$0,3234$0,3724$0,3231 $0,3574$2,17M—+10.51%
2026-04-26$0,3430$0,3657$0,3231 $0,3238$435,64K—-5.60%
2026-04-25$0,3520$0,3928$0,3401 $0,3435$220,01K—-2.41%
2026-04-24$0,3147$0,5163$0,3111 $0,3520$7,25M—+11.85%
2026-04-23$0,3081$0,3158$0,3008 $0,3147$2,29M—+2.14%
2026-04-22$0,3165$0,3213$0,2991 $0,3078$491,08K—-2.75%
2026-04-21$0,3251$0,3334$0,3157 $0,3164$417,00K—-2.68%
2026-04-20$0,3232$0,3498$0,3195 $0,3251$817,70K—+0.59%
2026-04-19$0,3360$0,3465$0,3126 $0,3232$678,64K—-3.81%
2026-04-18$0,4261$0,4314$0,3289 $0,3362$444,11K—-21.10%
2026-04-17$0,3110$0,4694$0,3085 $0,4260$4,90M—+36.98%
2026-04-16$0,3042$0,3168$0,2990 $0,3105$690,85K—+2.07%
2026-04-15$0,2866$0,3125$0,2863 $0,3043$2,38M—+6.18%
2026-04-14$0,2852$0,2884$0,2792 $0,2866$1,08M—+0.49%
2026-04-13$0,2806$0,2900$0,2777 $0,2853$686,03K—+1.67%
2026-04-12$0,2758$0,2816$0,2734 $0,2806$615,14K—+1.74%
2026-04-11$0,2819$0,2868$0,2753 $0,2761$531,42K—-2.06%
2026-04-10$0,2833$0,2861$0,2798 $0,2819$833,02K—-0.49%
2026-04-09$0,2834$0,2858$0,2788 $0,2832$357,65K—-0.07%
2026-04-08$0,2842$0,2858$0,2743 $0,2834$844,38K—-0.28%
2026-04-07$0,2734$0,2893$0,2722 $0,2842$678,27K—+3.95%
2026-04-06$0,2809$0,2811$0,2689 $0,2734$1,51M—-2.67%
2026-04-05$0,2666$0,2815$0,2647 $0,2810$790,94K—+5.40%
2026-04-04$0,2704$0,2735$0,2653 $0,2670$438,91K—-1.26%
2026-04-03$0,2704$0,2746$0,2680 $0,2704$347,95K—+0.00%
2026-04-02$0,2632$0,2746$0,2628 $0,2707$1,01M—+2.85%
2026-04-01$0,2743$0,2769$0,2606 $0,2633$480,79K—-4.01%
2026-03-31$0,2668$0,2825$0,2664 $0,2743$729,28K—+2.81%
2026-03-30$0,2701$0,2713$0,2633 $0,2665$373,86K—-1.33%
2026-03-29$0,2647$0,2774$0,2600 $0,2700$1,36M—+2.00%
2026-03-28$0,2685$0,2721$0,2640 $0,2650$435,68K—-1.30%
2026-03-27$0,2710$0,2731$0,2649 $0,2682$464,29K—-1.03%
2026-03-26$0,2755$0,2782$0,2680 $0,2710$594,83K—-1.63%
2026-03-25$0,2802$0,2909$0,2736 $0,2754$943,71K—-1.71%
2026-03-24$0,2792$0,2829$0,2757 $0,2804$392,48K—+0.43%
2026-03-23$0,2773$0,2813$0,2750 $0,2796$953,31K—+0.83%
2026-03-22$0,2802$0,2822$0,2643 $0,2769$790,33K—-1.18%
2026-03-21$0,2860$0,2877$0,2723 $0,2803$298,72K—-1.99%
2026-03-20$0,2831$0,2893$0,2788 $0,2857$530,12K—+0.92%
2026-03-19$0,2848$0,2879$0,2771 $0,2837$473,29K—-0.39%
2026-03-18$0,2901$0,2946$0,2797 $0,2848$250,73K—-1.83%
2026-03-17$0,2981$0,3064$0,2859 $0,2904$804,90K—-2.58%
2026-03-16$0,2914$0,3026$0,2908 $0,2983$522,41K—+2.37%
2026-03-15$0,2881$0,2967$0,2836 $0,2914$875,99K—+1.15%
2026-03-14$0,2921$0,2932$0,2851 $0,2881$241,55K—-1.37%
2026-03-13$0,2988$0,3114$0,2856 $0,2922$244,64K—-2.21%
2026-03-12$0,2960$0,3043$0,2913 $0,2984$127,86K—+0.81%
2026-03-11$0,2862$0,3444$0,2860 $0,2962$2,68M—+3.49%
2026-03-10$0,2833$0,2964$0,2797 $0,2863$721,93K—+1.06%
2026-03-09$0,2793$0,2851$0,2774 $0,2832$262,12K—+1.40%
2026-03-08$0,2722$0,2839$0,2708 $0,2791$862,57K—+2.53%
2026-03-07$0,2751$0,2821$0,2715 $0,2719$180,47K—-1.16%
2026-03-06$0,2755$0,2852$0,2728 $0,2754$439,13K—-0.04%
2026-03-05$0,2837$0,2898$0,2741 $0,2755$579,80K—-2.89%
2026-03-04$0,2913$0,2945$0,2833 $0,2838$497,69K—-2.57%
2026-03-03$0,2803$0,2916$0,2756 $0,2913$843,25K—+3.92%
2026-03-02$0,2909$0,2935$0,2749 $0,2803$595,67K—-3.64%
2026-03-01$0,2888$0,2939$0,2793 $0,2908$570,09K—+0.69%
2026-02-28$0,2832$0,2985$0,2810 $0,2887$538,04K—+1.94%
2026-02-27$0,2951$0,3029$0,2715 $0,2835$289,61K—-3.93%
2026-02-26$0,2990$0,3075$0,2893 $0,2955$889,32K—-1.17%
2026-02-25$0,3008$0,3630$0,2935 $0,2992$2,77M—-0.53%
2026-02-24$0,2896$0,3009$0,2880 $0,3009$557,78K—+3.90%
2026-02-23$0,2853$0,2995$0,2777 $0,2899$386,27K—+1.61%
2026-02-22$0,2934$0,3027$0,2794 $0,2853$520,26K—-2.76%
2026-02-21$0,3044$0,3057$0,2929 $0,2936$389,01K—-3.55%
2026-02-20$0,3033$0,3180$0,2979 $0,3046$265,80K—+0.43%
2026-02-19$0,2922$0,3145$0,2894 $0,3033$256,09K—+3.80%
2026-02-18$0,3160$0,3170$0,2892 $0,2931$325,76K—-7.25%
2026-02-17$0,3159$0,3284$0,3092 $0,3160$617,98K—+0.03%
2026-02-16$0,3119$0,3230$0,3101 $0,3157$312,44K—+1.22%
2026-02-15$0,3200$0,3234$0,3065 $0,3121$474,40K—-2.47%
2026-02-14$0,3286$0,3314$0,3151 $0,3205$354,33K—-2.47%
2026-02-13$0,3079$0,3332$0,3073 $0,3286$614,23K—+6.72%
2026-02-12$0,3077$0,3130$0,2974 $0,3074$752,31K—-0.10%
2026-02-11$0,3036$0,3195$0,3033 $0,3076$406,89K—+1.32%
2026-02-10$0,3216$0,3224$0,3001 $0,3038$292,90K—-5.53%
2026-02-09$0,3331$0,3377$0,3169 $0,3216$383,71K—-3.45%
2026-02-08$0,3337$0,3527$0,3198 $0,3330$167,66K—-0.21%
2026-02-07$0,3427$0,3971$0,3182 $0,3341$506,01K—-2.51%
2026-02-06$0,3024$0,4579$0,3012 $0,3428$3,58M—+13.36%
2026-02-05$0,2964$0,3126$0,2494 $0,3024$1,73M—+2.02%
2026-02-04$0,3257$0,3345$0,2921 $0,2963$977,89K—-9.03%
2026-02-03$0,3421$0,3475$0,3203 $0,3256$1,74M—-4.82%
2026-02-02$0,3469$0,3547$0,3346 $0,3424$573,11K—-1.30%
2026-02-01$0,3316$0,3497$0,3170 $0,3467$795,25K—+4.55%
2026-01-31$0,3402$0,3597$0,3017 $0,3316$960,13K—-2.53%
2026-01-30$0,3687$0,3784$0,3329 $0,3402$1,04M—-7.73%
2026-01-29$0,3696$0,3790$0,3591 $0,3687$862,57K—-0.24%
2026-01-28$0,3979$0,4027$0,3643 $0,3705$769,55K—-6.89%
2026-01-27$0,4006$0,4093$0,3953 $0,3976$669,12K—-0.75%
2026-01-26$0,4086$0,4119$0,3959 $0,4005$516,90K—-1.98%
2026-01-25$0,4066$0,4121$0,3815 $0,4085$346,66K—+0.47%
2026-01-24$0,4124$0,4220$0,4044 $0,4068$583,66K—-1.36%
2026-01-23$0,4030$0,4173$0,3939 $0,4122$848,69K—+2.28%
2026-01-22$0,3949$0,4088$0,3943 $0,4031$835,12K—+2.08%
2026-01-21$0,4128$0,4132$0,3898 $0,3945$789,88K—-4.43%
2026-01-20$0,3967$0,4156$0,3819 $0,4128$1,27M—+4.06%
2026-01-19$0,4039$0,4172$0,3949 $0,3967$1,05M—-1.78%
2026-01-18$0,4417$0,4481$0,3750 $0,4040$1,47M—-8.54%
2026-01-17$0,4480$0,4648$0,4357 $0,4417$905,43K—-1.41%
2026-01-16$0,4335$0,4523$0,4326 $0,4481$607,68K—+3.37%
2026-01-15$0,4466$0,4500$0,4304 $0,4335$875,28K—-2.93%
2026-01-14$0,4790$0,4869$0,4405 $0,4467$1,07M—-6.74%
2026-01-13$0,4599$0,4859$0,4559 $0,4723$1,59M—+2.70%
2026-01-12$0,4527$0,4612$0,4420 $0,4598$1,28M—+1.57%
2026-01-11$0,4750$0,4840$0,4443 $0,4526$2,56M—-4.72%
2026-01-10$0,4511$0,5376$0,4460 $0,4754$2,03M—+5.39%
2026-01-09$0,4586$0,4664$0,4433 $0,4526$410,13K—-1.31%
2026-01-08$0,4604$0,4684$0,4459 $0,4583$447,35K—-0.46%
2026-01-07$0,4625$0,4751$0,4431 $0,4603$671,11K—-0.48%
2026-01-06$0,4829$0,4937$0,4573 $0,4607$930,34K—-4.60%
2026-01-05$0,4748$0,4938$0,4679 $0,4829$1,03M—+1.71%
2026-01-04$0,4748$0,4822$0,4607 $0,4749$801,28K—+0.02%
2026-01-03$0,4627$0,4762$0,4617 $0,4747$613,50K—+2.59%
2026-01-02$0,4639$0,4763$0,4571 $0,4628$783,33K—-0.24%
2026-01-01$0,4438$0,4972$0,4418 $0,4631$1,00M—+4.35%
2025-12-31$0,4331$0,4501$0,4228 $0,4442$905,77K—+2.56%
2025-12-30$0,4429$0,4464$0,4325 $0,4331$1,06M—-2.21%
2025-12-29$0,4437$0,4649$0,4318 $0,4419$1,11M—-0.41%
2025-12-28$0,4529$0,4584$0,4367 $0,4446$929,41K—-1.83%
2025-12-27$0,4647$0,4733$0,4517 $0,4529$804,55K—-2.54%
2025-12-26$0,4517$0,4693$0,4452 $0,4629$1,44M—+2.48%
2025-12-25$0,4446$0,4833$0,4285 $0,4517$1,88M—+1.60%
2025-12-24$0,4421$0,4790$0,4389 $0,4443$1,54M—+0.50%
2025-12-23$0,4173$0,4759$0,4144 $0,4422$2,17M—+5.97%
2025-12-22$0,4398$0,4541$0,4126 $0,4172$1,78M—-5.14%
2025-12-21$0,4257$0,4456$0,4078 $0,4398$4,46M—+3.31%
2025-12-20$0,4103$0,5106$0,4070 $0,4269$6,36M—+4.05%
2025-12-19$0,4026$0,4188$0,3971 $0,4104$1,39M—+1.94%
2025-12-18$0,4104$0,4143$0,3727 $0,4012$1,21M—-2.24%
2025-12-17$0,4305$0,4347$0,3941 $0,4095$1,95M—-4.88%
2025-12-16$0,4502$0,4758$0,4277 $0,4306$2,50M—-4.35%
2025-12-15$0,4479$0,4519$0,4176 $0,4497$1,60M—+0.40%
2025-12-14$0,4698$0,4722$0,4432 $0,4486$982,19K—-4.51%
2025-12-13$0,4776$0,4874$0,4652 $0,4697$956,81K—-1.65%
2025-12-12$0,4742$0,4851$0,4654 $0,4783$1,28M—+0.86%
2025-12-11$0,4805$0,4964$0,4696 $0,4742$1,60M—-1.31%
2025-12-10$0,5076$0,5272$0,4776 $0,4804$2,11M—-5.36%
2025-12-09$0,5145$0,5268$0,5033 $0,5064$1,68M—-1.57%
2025-12-08$0,4995$0,5257$0,4923 $0,5148$2,09M—+3.06%
2025-12-07$0,4968$0,5090$0,4837 $0,4994$1,74M—+0.52%
2025-12-06$0,5094$0,5174$0,4809 $0,4967$1,64M—-2.49%
2025-12-05$0,5231$0,5233$0,5014 $0,5093$1,64M—-2.64%
2025-12-04$0,5388$0,5553$0,5158 $0,5231$2,19M—-2.91%
2025-12-03$0,5314$0,5453$0,5256 $0,5399$1,98M—+1.60%
2025-12-02$0,5407$0,5459$0,5218 $0,5313$2,27M—-1.74%
2025-12-01$0,4983$0,5426$0,4931 $0,5406$2,53M—+8.49%
2025-11-30$0,5407$0,5452$0,4912 $0,4983$3,27M—-7.84%
2025-11-29$0,5725$0,5806$0,5367 $0,5407$3,38M—-5.55%
2025-11-28$0,5473$0,6070$0,5313 $0,5725$2,78M—+4.60%
2025-11-27$0,5495$0,5553$0,5391 $0,5472$1,46M—-0.42%
2025-11-26$0,5410$0,5621$0,5354 $0,5492$2,29M—+1.52%
2025-11-25$0,5376$0,5503$0,5307 $0,5410$2,17M—+0.63%
2025-11-24$0,5404$0,5594$0,4971 $0,5374$2,21M—-0.56%
2025-11-23$0,5364$0,5452$0,5262 $0,5403$1,73M—+0.73%
2025-11-22$0,5238$0,5474$0,5235 $0,5363$1,18M—+2.39%
2025-11-21$0,5221$0,5652$0,5107 $0,5238$3,30M—+0.33%
2025-11-20$0,5828$0,5838$0,4965 $0,5221$1,62M—-10.42%
2025-11-19$0,5768$0,6130$0,5511 $0,5829$2,93M—+1.06%
2025-11-18$0,5726$0,6313$0,5518 $0,5769$3,98M—+0.75%
2025-11-17$0,5932$0,6011$0,5476 $0,5734$3,62M—-3.34%
2025-11-16$0,5746$0,6113$0,5624 $0,5932$3,20M—+3.24%
2025-11-15$0,5729$0,6490$0,5655 $0,5746$3,33M—+0.30%
2025-11-14$0,5800$0,5917$0,5417 $0,5729$1,55M—-1.22%
2025-11-13$0,6325$0,6380$0,5564 $0,5801$2,25M—-8.28%
2025-11-12$0,6520$0,6607$0,6179 $0,6334$1,34M—-2.85%

Börsvärde = stängningspris × cirkulerande utbud den dagen; vi registrerar utbudet sedan 02/10/2026, så tidigare dagar är tomma.

Alla sektioner