CoinXview PortföljApp
SV
Mynt: 1 265Börser: 22Börsvärde: $2,68T +1,37%Volym 24h: $21,02BDominans: BTC 58,4% ETH 10,5%ETH-gas: 0,04 gweiRädsla & girighet: 60/100

Lịch sử giá ATR

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

Månadsavkastning ATR

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026-42%-33%-22%-32%+108%-38%-12%+29%+9,5%-44%-10%—-83%
2025-20%-52%-22%+41%-6,7%-32%+3,6%-7,6%-16%-41%-32%-44%-95%
2024———-70%-37%-33%-27%+155%-33%-5,7%+266%-5,0%-49%
Månadsgenomsnitt-31%-43%-22%-20%+21%-35%-12%+59%-13%-30%+117%-24%
Positiva år0/20/20/21/31/30/31/32/31/30/31/20/2

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
2026-11-03$0,0003999$0,0004051$0,0003526 $0,0003555$33,20K$447,30K-11.10%
2026-11-02$0,0004415$0,0004415$0,0003920 $0,0003999$44,16K$503,17K-9.42%
2026-11-01$0,0003952$0,0004423$0,0003918 $0,0004415$39,19K$555,51K+11.72%
2026-10-31$0,0003928$0,0003997$0,0003860 $0,0003952$38,93K$497,25K+0.61%
2026-10-30$0,0003702$0,0004165$0,0003691 $0,0003928$45,25K$494,23K+6.10%
2026-10-29$0,0003372$0,0004000$0,0003363 $0,0003702$54,63K$465,80K+9.79%
2026-10-28$0,0003786$0,0003833$0,0003196 $0,0003372$48,21K$424,28K-10.94%
2026-10-27$0,0003247$0,0003833$0,0003222 $0,0003786$50,45K$476,37K+16.60%
2026-10-26$0,0004098$0,0004101$0,0003194 $0,0003247$41,61K$408,55K-20.77%
2026-10-25$0,0004330$0,0004335$0,0004068 $0,0004098$43,78K$515,62K-5.36%
2026-10-24$0,0004617$0,0004634$0,0004171 $0,0004330$31,65K$544,82K-6.22%
2026-10-23$0,0004883$0,0004933$0,0004605 $0,0004617$34,33K$580,93K-5.45%
2026-10-22$0,0006212$0,0006231$0,0003967 $0,0004883$57,58K$614,40K-21.39%
2026-10-21$0,0006161$0,0006267$0,0006083 $0,0006212$58,92K$781,62K+0.83%
2026-10-20$0,0006368$0,0006398$0,0006130 $0,0006161$45,71K$775,20K-3.25%
2026-10-19$0,0006406$0,0006432$0,0006263 $0,0006368$40,76K$801,24K-0.59%
2026-10-18$0,0006467$0,0006488$0,0006000 $0,0006406$45,98K$806,03K-0.94%
2026-10-17$0,0006623$0,0006701$0,0006365 $0,0006467$58,05K$813,70K-2.36%
2026-10-16$0,0006630$0,0006775$0,0006470 $0,0006623$65,01K$833,33K-0.11%
2026-10-15$0,0006816$0,0006835$0,0006564 $0,0006630$51,50K$834,22K-2.73%
2026-10-14$0,0006847$0,0007079$0,0006510 $0,0006816$52,61K$857,63K-0.45%
2026-10-13$0,0007365$0,0007367$0,0006609 $0,0006847$56,17K$861,53K-7.03%
2026-10-12$0,0007387$0,0007498$0,0007292 $0,0007365$40,75K$926,70K-0.30%
2026-10-11$0,0007526$0,0007597$0,0007079 $0,0007387$75,70K$929,47K-1.85%
2026-10-10$0,0007239$0,0007532$0,0007201 $0,0007526$70,30K$946,96K+3.96%
2026-10-09$0,0007366$0,0007666$0,0007214 $0,0007239$75,39K$910,85K-1.72%
2026-10-08$0,0007637$0,0007900$0,0007200 $0,0007366$76,08K$926,83K-3.55%
2026-10-07$0,0007452$0,0007891$0,0007397 $0,0007637$62,81K—+2.48%
2026-10-06$0,0007598$0,0007627$0,0007247 $0,0007452$51,69K—-1.92%
2026-10-05$0,0006867$0,0007767$0,0006797 $0,0007598$50,66K—+10.65%
2026-10-04$0,0007038$0,0007151$0,0006730 $0,0006867$46,23K—-2.43%
2026-10-03$0,0006991$0,0007093$0,0006930 $0,0007038$46,45K$885,56K+0.67%
2026-10-02$0,0006978$0,0007201$0,0006897 $0,0006991$42,56K$879,66K+0.19%
2026-10-01$0,0007015$0,0007033$0,0006831 $0,0006978$46,74K—-0.53%
2026-09-30$0,0007044$0,0007164$0,0006926 $0,0007015$46,36K—-0.41%
2026-09-29$0,0006599$0,0007200$0,0006598 $0,0007044$48,45K—+6.74%
2026-09-28$0,0006672$0,0006888$0,0006397 $0,0006599$44,67K—-1.09%
2026-09-27$0,0007498$0,0007590$0,0006664 $0,0006672$53,20K—-11.02%
2026-09-26$0,0007756$0,0007756$0,0007463 $0,0007498$36,20K—-3.33%
2026-09-25$0,0007564$0,0007932$0,0007469 $0,0007756$33,57K—+2.54%
2026-09-24$0,0007508$0,0007632$0,0007387 $0,0007564$26,89K—+0.75%
2026-09-23$0,0008003$0,0008364$0,0007329 $0,0007508$55,98K—-6.19%
2026-09-22$0,0008099$0,0008584$0,0008000 $0,0008003$47,74K—-1.19%
2026-09-21$0,0006956$0,0008300$0,0006897 $0,0008099$57,58K—+16.43%
2026-09-20$0,0006797$0,0006967$0,0006764 $0,0006956$51,36K—+2.34%
2026-09-19$0,0006897$0,0007067$0,0006707 $0,0006797$34,92K$855,26K-1.45%
2026-09-18$0,0006485$0,0007066$0,0006467 $0,0006897$52,72K—+6.35%
2026-09-17$0,0006447$0,0006565$0,0006431 $0,0006485$44,38K—+0.59%
2026-09-16$0,0006494$0,0006500$0,0006365 $0,0006447$45,28K—-0.72%
2026-09-15$0,0006566$0,0006596$0,0006431 $0,0006494$46,41K—-1.10%
2026-09-14$0,0006171$0,0006675$0,0006168 $0,0006566$48,53K—+6.40%
2026-09-13$0,0006328$0,0006490$0,0006135 $0,0006171$44,68K$776,50K-2.48%
2026-09-12$0,0006352$0,0006396$0,0006298 $0,0006328$46,80K$796,25K-0.38%
2026-09-11$0,0006459$0,0006462$0,0006330 $0,0006352$33,78K—-1.66%
2026-09-10$0,0006689$0,0006689$0,0006230 $0,0006459$45,26K—-3.44%
2026-09-09$0,0006707$0,0007333$0,0006464 $0,0006689$40,25K—-0.27%
2026-09-08$0,0006984$0,0006999$0,0006635 $0,0006707$50,88K—-3.97%
2026-09-07$0,0007228$0,0007229$0,0006942 $0,0006984$45,15K—-3.38%
2026-09-06$0,0007125$0,0007231$0,0007022 $0,0007228$27,67K—+1.45%
2026-09-05$0,0007101$0,0007466$0,0007099 $0,0007125$27,05K$896,55K+0.34%
2026-09-04$0,0006954$0,0007400$0,0006930 $0,0007101$24,77K—+2.11%
2026-09-03$0,0006566$0,0006963$0,0006497 $0,0006954$25,87K$875,06K+5.91%
2026-09-02$0,0006688$0,0006898$0,0006264 $0,0006566$29,76K—-1.82%
2026-09-01$0,0006407$0,0007777$0,0006300 $0,0006688$40,82K—+4.39%
2026-08-31$0,0005865$0,0006533$0,0005839 $0,0006407$31,70K$806,23K+9.24%
2026-08-30$0,0005917$0,0005933$0,0005800 $0,0005865$25,72K—-0.88%
2026-08-29$0,0005723$0,0005975$0,0005698 $0,0005917$26,42K—+3.39%
2026-08-28$0,0006166$0,0006198$0,0005555 $0,0005723$29,12K—-7.18%
2026-08-27$0,0006033$0,0006230$0,0006000 $0,0006166$36,43K$775,91K+2.20%
2026-08-26$0,0006109$0,0006132$0,0006000 $0,0006033$36,52K—-1.24%
2026-08-25$0,0006191$0,0006289$0,0006101 $0,0006109$40,12K—-1.32%
2026-08-24$0,0006033$0,0006200$0,0005930 $0,0006191$36,54K—+2.62%
2026-08-23$0,0006008$0,0006133$0,0005870 $0,0006033$41,40K$759,19K+0.42%
2026-08-22$0,0005616$0,0006666$0,0005603 $0,0006008$53,80K—+6.98%
2026-08-21$0,0005259$0,0005651$0,0005131 $0,0005616$43,97K$706,73K+6.79%
2026-08-20$0,0005141$0,0005467$0,0005103 $0,0005259$41,15K—+2.30%
2026-08-19$0,0005167$0,0005194$0,0005098 $0,0005141$24,80K$646,95K-0.50%
2026-08-18$0,0005287$0,0005351$0,0005167 $0,0005167$25,22K—-2.27%
2026-08-17$0,0004791$0,0005341$0,0004737 $0,0005287$28,61K—+10.35%
2026-08-16$0,0004777$0,0004801$0,0004735 $0,0004791$24,56K—+0.29%
2026-08-15$0,0004928$0,0004931$0,0004704 $0,0004777$26,15K$601,16K-3.06%
2026-08-14$0,0004933$0,0004935$0,0004867 $0,0004928$25,15K—-0.10%
2026-08-13$0,0004918$0,0005001$0,0004867 $0,0004933$28,11K—+0.31%
2026-08-12$0,0004953$0,0004966$0,0004901 $0,0004918$27,67K—-0.71%
2026-08-11$0,0004946$0,0004999$0,0004937 $0,0004953$26,65K$623,32K+0.14%
2026-08-10$0,0004852$0,0004999$0,0004835 $0,0004946$28,11K—+1.94%
2026-08-09$0,0005179$0,0005193$0,0004834 $0,0004852$25,81K—-6.31%
2026-08-08$0,0005202$0,0005232$0,0005130 $0,0005179$24,24K—-0.44%
2026-08-07$0,0005159$0,0005377$0,0005131 $0,0005202$28,24K$654,66K+0.83%
2026-08-06$0,0005338$0,0005366$0,0005116 $0,0005159$31,88K—-3.35%
2026-08-05$0,0004812$0,0005411$0,0004587 $0,0005338$29,15K—+10.93%
2026-08-04$0,0005307$0,0005402$0,0004766 $0,0004812$29,11K—-9.33%
2026-08-03$0,0005139$0,0005999$0,0005068 $0,0005307$28,85K$667,89K+3.27%
2026-08-02$0,0004965$0,0005262$0,0004936 $0,0005139$30,17K$646,75K+3.50%
2026-08-01$0,0004968$0,0005000$0,0004935 $0,0004965$28,97K—-0.06%
2026-07-31$0,0005026$0,0005035$0,0004933 $0,0004968$27,65K—-1.15%
2026-07-30$0,0005002$0,0005166$0,0004967 $0,0005026$26,36K—+0.48%
2026-07-29$0,0005118$0,0005167$0,0004969 $0,0005002$24,44K—-2.27%
2026-07-28$0,0005104$0,0005133$0,0005082 $0,0005118$46,31K—+0.27%
2026-07-27$0,0005084$0,0005133$0,0004998 $0,0005104$50,92K$642,35K+0.39%
2026-07-26$0,0005478$0,0005543$0,0004966 $0,0005084$35,09K—-7.19%
2026-07-25$0,0005368$0,0005700$0,0005349 $0,0005478$30,79K—+2.05%
2026-07-24$0,0005448$0,0005506$0,0005365 $0,0005368$45,27K—-1.47%
2026-07-23$0,0005678$0,0005729$0,0005400 $0,0005448$46,29K$685,66K-4.05%
2026-07-22$0,0005766$0,0005798$0,0005669 $0,0005678$39,64K—-1.53%
2026-07-21$0,0005524$0,0005815$0,0005467 $0,0005766$52,58K—+4.38%
2026-07-20$0,0005603$0,0005637$0,0005257 $0,0005524$47,56K$695,23K-1.41%
2026-07-19$0,0005977$0,0005998$0,0005497 $0,0005603$53,71K$705,18K-6.26%
2026-07-18$0,0006189$0,0006229$0,0005898 $0,0005977$52,09K—-3.43%
2026-07-17$0,0006110$0,0006195$0,0006105 $0,0006189$45,08K—+1.29%
2026-07-16$0,0006212$0,0006227$0,0006056 $0,0006110$48,62K$769,00K-1.64%
2026-07-15$0,0006137$0,0006341$0,0006031 $0,0006212$47,15K$781,83K+1.22%
2026-07-14$0,0006011$0,0006200$0,0005935 $0,0006137$49,54K—+2.10%
2026-07-13$0,0006960$0,0006998$0,0005865 $0,0006011$53,59K—-13.64%
2026-07-12$0,0007000$0,0007038$0,0006864 $0,0006960$41,30K—-0.57%
2026-07-11$0,0006925$0,0007232$0,0006897 $0,0007000$59,83K—+1.08%
2026-07-10$0,0006014$0,0007100$0,0006000 $0,0006925$50,77K—+15.15%
2026-07-09$0,0006017$0,0006164$0,0005933 $0,0006014$35,62K—-0.05%
2026-07-08$0,0006310$0,0006327$0,0005631 $0,0006017$69,25K$757,31K-4.64%
2026-07-07$0,0006106$0,0006500$0,0006030 $0,0006310$53,79K$794,19K+3.34%
2026-07-06$0,0006005$0,0006133$0,0006000 $0,0006106$97,48K$768,53K+1.68%
2026-07-05$0,0006020$0,0006067$0,0005779 $0,0006005$52,05K—-0.25%
2026-07-04$0,0005819$0,0006031$0,0005797 $0,0006020$60,83K$757,71K+3.45%
2026-07-03$0,0005342$0,0006000$0,0005294 $0,0005819$56,23K—+8.93%
2026-07-02$0,0005563$0,0005639$0,0005319 $0,0005342$35,87K—-3.97%
2026-07-01$0,0005671$0,0005874$0,0005464 $0,0005563$47,12K$700,20K-1.90%
2026-06-30$0,0006449$0,0006533$0,0005616 $0,0005671$93,44K$713,79K-12.06%
2026-06-29$0,0005584$0,0006467$0,0005561 $0,0006449$139,24K—+15.49%
2026-06-28$0,0005371$0,0006133$0,0005333 $0,0005584$92,58K$702,85K+3.97%
2026-06-27$0,0005254$0,0005435$0,0005157 $0,0005371$53,86K—+2.23%
2026-06-26$0,0005015$0,0005606$0,0004999 $0,0005254$57,61K—+4.77%
2026-06-25$0,0005079$0,0005130$0,0004998 $0,0005015$49,87K—-1.26%
2026-06-24$0,0004994$0,0005165$0,0004968 $0,0005079$24,73K—+1.70%
2026-06-23$0,0005079$0,0005229$0,0004973 $0,0004994$46,33K$628,60K-1.67%
2026-06-22$0,0005221$0,0005301$0,0005033 $0,0005079$56,44K$639,30K-2.72%
2026-06-21$0,0005541$0,0005602$0,0005099 $0,0005221$68,54K—-5.78%
2026-06-20$0,0005661$0,0005731$0,0005534 $0,0005541$58,46K—-2.12%
2026-06-19$0,0005830$0,0005919$0,0005629 $0,0005661$78,55K—-2.90%
2026-06-18$0,0005876$0,0005989$0,0005800 $0,0005830$83,70K—-0.78%
2026-06-17$0,0005987$0,0006230$0,0005841 $0,0005876$72,85K$739,63K-1.85%
2026-06-16$0,0005771$0,0006096$0,0005769 $0,0005987$66,20K—+3.74%
2026-06-15$0,0005703$0,0005803$0,0005683 $0,0005771$63,95K$726,43K+1.19%
2026-06-14$0,0005779$0,0005899$0,0005645 $0,0005703$82,36K$717,87K-1.32%
2026-06-13$0,0005776$0,0005857$0,0005761 $0,0005779$74,80K$727,43K+0.05%
2026-06-12$0,0005886$0,0006185$0,0005761 $0,0005776$86,62K$727,06K-1.87%
2026-06-11$0,0005867$0,0005918$0,0005840 $0,0005886$91,58K—+0.32%
2026-06-10$0,0006282$0,0006308$0,0005840 $0,0005867$101,43K—-6.61%
2026-06-09$0,0006681$0,0006697$0,0006279 $0,0006282$94,82K—-5.97%
2026-06-08$0,0007139$0,0007152$0,0006681 $0,0006681$71,88K—-6.42%
2026-06-07$0,0007361$0,0007422$0,0007126 $0,0007139$53,54K$898,63K-3.02%
2026-06-06$0,0007573$0,0007896$0,0007357 $0,0007361$81,25K—-2.80%
2026-06-05$0,0007676$0,0007705$0,0007501 $0,0007573$92,69K—-1.34%
2026-06-04$0,0007878$0,0007892$0,0007670 $0,0007676$103,62K—-2.56%
2026-06-03$0,0008053$0,0008190$0,0007709 $0,0007878$99,20K$991,67K-2.17%
2026-06-02$0,0008353$0,0008384$0,0007967 $0,0008053$127,32K—-3.59%
2026-06-01$0,0009133$0,0009387$0,0008226 $0,0008353$103,54K—-8.54%
2026-05-31$0,0009190$0,0009280$0,0008960 $0,0009133$79,26K—-0.62%
2026-05-30$0,0009258$0,0009447$0,0009126 $0,0009190$85,44K—-0.73%
2026-05-29$0,0009202$0,0009413$0,0009152 $0,0009258$98,98K—+0.61%
2026-05-28$0,0009591$0,0009591$0,0009050 $0,0009202$55,41K$1,16M-4.06%
2026-05-27$0,0009279$0,0009648$0,0009145 $0,0009591$89,29K—+3.36%
2026-05-26$0,0009263$0,0009525$0,0008800 $0,0009279$120,53K—+0.17%
2026-05-25$0,0009179$0,0009445$0,0009042 $0,0009263$118,46K—+0.92%
2026-05-24$0,0009217$0,0009462$0,0009052 $0,0009179$112,38K$1,16M-0.41%
2026-05-23$0,0009754$0,0009757$0,0009012 $0,0009217$86,12K$1,16M-5.51%
2026-05-22$0,0009698$0,001015$0,0009539 $0,0009754$116,36K—+0.58%
2026-05-21$0,0009520$0,0009813$0,0009360 $0,0009698$109,62K—+1.87%
2026-05-20$0,001008$0,001026$0,0009201 $0,0009520$122,93K—-5.58%
2026-05-19$0,001010$0,001061$0,001000 $0,001008$116,53K$1,27M-0.17%
2026-05-18$0,001087$0,001089$0,001002 $0,001010$115,06K—-7.06%
2026-05-17$0,001096$0,001112$0,001072 $0,001087$117,56K$1,37M-0.88%
2026-05-16$0,001140$0,001141$0,001040 $0,001096$63,48K—-3.85%
2026-05-15$0,001254$0,001257$0,001123 $0,001140$60,88K$1,44M-9.07%
2026-05-14$0,0009834$0,001454$0,0009471 $0,001254$122,84K—+27.51%
2026-05-13$0,001401$0,001445$0,0009361 $0,0009834$71,66K—-29.78%
2026-05-12$0,0006994$0,001676$0,0006938 $0,001401$133,22K—+100.24%
2026-05-11$0,0005470$0,0007794$0,0005464 $0,0006994$76,38K$880,40K+27.86%
2026-05-10$0,0004930$0,0005526$0,0004871 $0,0005470$75,42K$688,56K+10.95%
2026-05-09$0,0004945$0,0005062$0,0004820 $0,0004930$88,70K—-0.30%
2026-05-08$0,0004599$0,0005003$0,0004557 $0,0004945$91,80K$622,49K+7.52%
2026-05-07$0,0004454$0,0004618$0,0004435 $0,0004599$67,94K—+3.26%
2026-05-06$0,0004207$0,0004510$0,0004089 $0,0004454$47,49K—+5.87%
2026-05-05$0,0004621$0,0004705$0,0004057 $0,0004207$86,88K—-8.96%
2026-05-04$0,0004668$0,0005054$0,0004406 $0,0004621$99,29K$581,71K-1.01%
2026-05-03$0,0004640$0,0004813$0,0004580 $0,0004668$92,62K—+0.60%
2026-05-02$0,0004743$0,0004840$0,0004552 $0,0004640$89,41K—-2.17%
2026-05-01$0,0004393$0,0004838$0,0004381 $0,0004743$82,86K—+7.97%
2026-04-30$0,0004204$0,0004562$0,0004181 $0,0004393$94,70K—+4.50%
2026-04-29$0,0003664$0,0004308$0,0003656 $0,0004204$79,94K—+14.74%
2026-04-28$0,0003629$0,0003709$0,0003618 $0,0003664$96,18K—+0.96%
2026-04-27$0,0003879$0,0003928$0,0003600 $0,0003629$94,18K—-6.44%
2026-04-26$0,0003874$0,0003931$0,0003801 $0,0003879$71,30K$488,31K+0.13%
2026-04-25$0,0004070$0,0004119$0,0003857 $0,0003874$86,12K—-4.82%
2026-04-24$0,0003892$0,0004096$0,0003783 $0,0004070$81,94K—+4.57%
2026-04-23$0,0004014$0,0004019$0,0003710 $0,0003892$57,13K—-3.04%
2026-04-22$0,0003874$0,0004236$0,0003862 $0,0004014$63,32K$505,31K+3.61%
2026-04-21$0,0004005$0,0004091$0,0003874 $0,0003874$67,27K—-3.27%
2026-04-20$0,0004021$0,0004057$0,0003945 $0,0004005$75,21K$504,18K-0.40%
2026-04-19$0,0004330$0,0004390$0,0003993 $0,0004021$70,04K—-7.14%
2026-04-18$0,0004728$0,0004789$0,0004238 $0,0004330$27,99K$545,09K-8.42%
2026-04-17$0,0005025$0,0005025$0,0004610 $0,0004728$5,12K—-5.91%
2026-04-16$0,0004973$0,0005066$0,0004972 $0,0005025$4,31K—+1.05%
2026-04-15$0,0005112$0,0005193$0,0004973 $0,0004973$44,81K—-2.72%
2026-04-14$0,0005170$0,0005221$0,0005082 $0,0005112$44,92K—-1.12%
2026-04-13$0,0005029$0,0005203$0,0005000 $0,0005170$49,79K—+2.80%
2026-04-12$0,0005185$0,0005271$0,0005000 $0,0005029$48,83K—-3.01%
2026-04-11$0,0005312$0,0005366$0,0004811 $0,0005185$49,70K—-2.39%
2026-04-10$0,0005843$0,0005871$0,0005109 $0,0005312$41,35K—-9.09%
2026-04-09$0,0006445$0,0006488$0,0005585 $0,0005843$51,42K—-9.34%
2026-04-08$0,0006595$0,0006659$0,0006328 $0,0006445$45,58K$811,35K-2.27%
2026-04-07$0,0006375$0,0006626$0,0006363 $0,0006595$29,05K—+3.45%
2026-04-06$0,0006064$0,0006553$0,0006064 $0,0006375$9,40K—+5.13%
2026-04-05$0,0006088$0,0006150$0,0005901 $0,0006064$58,15K—-0.39%
2026-04-04$0,0006119$0,0006167$0,0006012 $0,0006088$91,00K—-0.51%
2026-04-03$0,0006303$0,0006393$0,0006115 $0,0006119$27,67K—-2.92%
2026-04-02$0,0006314$0,0006325$0,0006202 $0,0006303$25,90K—-0.17%
2026-04-01$0,0006422$0,0006584$0,0006280 $0,0006314$94,55K—-1.68%
2026-03-31$0,0006658$0,0006759$0,0006336 $0,0006422$93,80K—-3.54%
2026-03-30$0,0007032$0,0007156$0,0006170 $0,0006658$98,12K$838,18K-5.32%
2026-03-29$0,0007550$0,0007669$0,0006940 $0,0007032$102,04K—-6.86%
2026-03-28$0,0007267$0,0007580$0,0007221 $0,0007550$112,77K$950,48K+3.89%
2026-03-27$0,0007599$0,0007665$0,0007184 $0,0007267$80,00K$914,86K-4.37%
2026-03-26$0,0007645$0,0007802$0,0007376 $0,0007599$108,34K$956,66K-0.60%
2026-03-25$0,0007751$0,0007890$0,0007490 $0,0007645$69,03K$962,46K-1.37%
2026-03-24$0,0007651$0,0007890$0,0007450 $0,0007751$63,79K—+1.31%
2026-03-23$0,0007590$0,0007880$0,0007560 $0,0007651$73,14K—+0.80%
2026-03-22$0,0007750$0,0007880$0,0007510 $0,0007590$101,85K—-2.06%
2026-03-21$0,0007820$0,0007850$0,0007670 $0,0007750$95,62K$975,68K-0.90%
2026-03-20$0,0007730$0,0007830$0,0007660 $0,0007820$66,81K—+1.16%
2026-03-19$0,0007510$0,0007840$0,0007440 $0,0007730$67,02K—+2.93%
2026-03-18$0,0007840$0,0009060$0,0007490 $0,0007510$74,79K—-4.21%
2026-03-17$0,0008040$0,0008100$0,0007730 $0,0007840$87,11K—-2.49%
2026-03-16$0,0007640$0,0008060$0,0007600 $0,0008040$66,52K—+5.24%
2026-03-15$0,0007750$0,0007800$0,0007610 $0,0007640$116,63K$961,85K-1.42%
2026-03-14$0,0007950$0,0008000$0,0007730 $0,0007750$72,14K$975,70K-2.52%
2026-03-13$0,0008500$0,0008600$0,0007940 $0,0007950$85,09K$1,00M-6.47%
2026-03-12$0,0008550$0,0008610$0,0008280 $0,0008500$78,67K$1,07M-0.58%
2026-03-11$0,0008530$0,0008600$0,0008350 $0,0008550$77,88K$1,08M+0.23%
2026-03-10$0,0008550$0,0008700$0,0008390 $0,0008530$70,14K$1,07M-0.23%
2026-03-09$0,0008700$0,0008920$0,0008370 $0,0008550$60,15K—-1.72%
2026-03-08$0,0008360$0,0008840$0,0008350 $0,0008700$63,63K$1,10M+4.07%
2026-03-07$0,0008210$0,0008460$0,0008140 $0,0008360$76,74K$1,05M+1.83%
2026-03-06$0,0008600$0,0008650$0,0008120 $0,0008210$61,22K$1,03M-4.53%
2026-03-05$0,0008650$0,0008850$0,0008500 $0,0008600$100,90K$1,08M-0.58%
2026-03-04$0,0008220$0,0008680$0,0008170 $0,0008650$94,40K$1,09M+5.23%
2026-03-03$0,0008230$0,0008330$0,0008090 $0,0008220$68,86K—-0.12%
2026-03-02$0,0008450$0,0008480$0,0008070 $0,0008230$84,60K$1,04M-2.60%
2026-03-01$0,0008200$0,0008480$0,0008110 $0,0008450$75,43K$1,06M+3.05%
2026-02-28$0,0008130$0,0008330$0,0008090 $0,0008200$47,87K$1,03M+0.86%
2026-02-27$0,0009250$0,0009320$0,0008030 $0,0008130$98,65K—-12.11%
2026-02-26$0,0009200$0,0009330$0,0009080 $0,0009250$79,28K—+0.54%
2026-02-25$0,0008770$0,0009220$0,0008700 $0,0009200$57,23K—+4.90%
2026-02-24$0,0008700$0,0008820$0,0008600 $0,0008770$73,74K$1,10M+0.80%
2026-02-23$0,0009080$0,0009190$0,0008590 $0,0008700$73,61K$1,10M-4.19%
2026-02-22$0,0009100$0,0009400$0,0008980 $0,0009080$70,67K—-0.22%
2026-02-21$0,0009160$0,0009230$0,0008790 $0,0009100$124,90K—-0.66%
2026-02-20$0,0009850$0,0009990$0,0009060 $0,0009160$90,14K—-7.01%
2026-02-19$0,0008690$0,001081$0,0008650 $0,0009850$105,44K—+13.35%
2026-02-18$0,0008660$0,0009130$0,0008390 $0,0008690$75,94K—+0.35%
2026-02-17$0,0008770$0,0008830$0,0008550 $0,0008660$94,59K—-1.25%
2026-02-16$0,0009230$0,0009280$0,0008500 $0,0008770$65,39K—-4.98%
2026-02-15$0,0009360$0,0009610$0,0009130 $0,0009230$60,24K$1,16M-1.39%
2026-02-14$0,0009650$0,0009790$0,0009090 $0,0009360$62,56K$1,18M-3.01%
2026-02-13$0,001033$0,001039$0,0009470 $0,0009650$55,44K$1,22M-6.58%
2026-02-12$0,001096$0,001128$0,001000 $0,001033$65,48K—-5.75%
2026-02-11$0,001115$0,001145$0,001079 $0,001096$58,07K$1,38M-1.70%
2026-02-10$0,001148$0,001159$0,001110 $0,001115$75,27K—-2.87%
2026-02-09$0,001145$0,001179$0,001116 $0,001148$89,01K$1,45M+0.26%
2026-02-08$0,001086$0,001150$0,001061 $0,001145$68,43K—+5.43%
2026-02-07$0,001079$0,001097$0,001048 $0,001086$79,57K$1,37M+0.65%
2026-02-06$0,001072$0,001092$0,001017 $0,001079$75,40K—+0.65%
2026-02-05$0,001139$0,001166$0,001061 $0,001072$86,74K—-5.88%
2026-02-04$0,001188$0,001197$0,001112 $0,001139$73,44K—-4.12%
2026-02-03$0,001172$0,001198$0,001171 $0,001188$75,61K$1,50M+1.37%
2026-02-02$0,001200$0,001201$0,001133 $0,001172$69,19K—-2.33%
2026-02-01$0,001230$0,001301$0,001169 $0,001200$89,50K—-2.44%
2026-01-31$0,001383$0,001387$0,001178 $0,001230$150,30K—-11.06%
2026-01-30$0,001348$0,001453$0,001310 $0,001383$133,43K—+2.60%
2026-01-29$0,001616$0,001630$0,001309 $0,001348$85,61K—-16.58%
2026-01-28$0,001625$0,001720$0,001547 $0,001616$111,16K—-0.55%
2026-01-27$0,001662$0,001697$0,001581 $0,001625$118,48K—-2.23%
2026-01-26$0,001717$0,001717$0,001567 $0,001662$131,42K—-3.20%
2026-01-25$0,001719$0,001742$0,001657 $0,001717$66,43K—-0.12%
2026-01-24$0,001762$0,001770$0,001717 $0,001719$25,89K—-2.44%
2026-01-23$0,001818$0,001842$0,001753 $0,001762$24,99K—-3.08%
2026-01-22$0,001777$0,001857$0,001710 $0,001818$31,22K—+2.31%
2026-01-21$0,001774$0,001800$0,001703 $0,001777$28,93K—+0.17%
2026-01-20$0,001832$0,001850$0,001700 $0,001774$132,38K—-3.17%
2026-01-19$0,001985$0,001989$0,001774 $0,001832$116,21K—-7.71%
2026-01-18$0,002059$0,002234$0,001983 $0,001985$113,67K—-3.59%
2026-01-17$0,001935$0,002093$0,001872 $0,002059$84,07K—+6.41%
2026-01-16$0,002130$0,002139$0,001921 $0,001935$113,49K—-9.15%
2026-01-15$0,002177$0,002193$0,002104 $0,002130$81,14K—-2.16%
2026-01-14$0,002248$0,002297$0,002132 $0,002177$74,24K—-3.16%
2026-01-13$0,002256$0,002296$0,002206 $0,002248$64,76K—-0.35%
2026-01-12$0,002321$0,002333$0,002201 $0,002256$109,15K$2,84M-2.80%
2026-01-11$0,002315$0,002365$0,002288 $0,002321$89,62K—+0.26%
2026-01-10$0,002324$0,002349$0,002290 $0,002315$125,44K—-0.39%
2026-01-09$0,002297$0,002380$0,002255 $0,002324$87,55K$2,93M+1.18%
2026-01-08$0,002242$0,002368$0,002168 $0,002297$130,50K$2,89M+2.45%
2026-01-07$0,002241$0,002330$0,002231 $0,002242$117,00K—+0.04%
2026-01-06$0,002146$0,002351$0,002134 $0,002241$68,90K$2,82M+4.43%
2026-01-05$0,002152$0,002200$0,002064 $0,002146$73,57K$2,70M-0.28%
2026-01-04$0,002008$0,002199$0,001935 $0,002152$98,87K—+7.17%
2026-01-03$0,002113$0,002136$0,001925 $0,002008$95,67K—-4.97%
2026-01-02$0,002125$0,002144$0,002018 $0,002113$77,76K—-0.56%
2026-01-01$0,002110$0,002183$0,002100 $0,002125$120,17K—+0.71%
2025-12-31$0,002380$0,002384$0,002055 $0,002110$98,03K—-11.34%
2025-12-30$0,002441$0,002500$0,002318 $0,002380$87,85K—-2.50%
2025-12-29$0,002460$0,002559$0,002430 $0,002441$87,46K—-0.77%
2025-12-28$0,002431$0,002493$0,002430 $0,002460$84,89K—+1.19%
2025-12-27$0,002444$0,002474$0,002430 $0,002431$95,00K—-0.53%
2025-12-26$0,002489$0,002510$0,002433 $0,002444$110,08K—-1.81%
2025-12-25$0,002632$0,002637$0,002483 $0,002489$118,38K$3,13M-5.43%
2025-12-24$0,002631$0,002817$0,002608 $0,002632$75,96K$3,31M+0.04%
2025-12-23$0,002480$0,002640$0,002476 $0,002631$70,38K—+6.09%
2025-12-22$0,002550$0,002568$0,002461 $0,002480$67,54K$3,12M-2.75%
2025-12-21$0,002506$0,002578$0,002485 $0,002550$56,07K—+1.76%
2025-12-20$0,002376$0,002546$0,002358 $0,002506$146,99K$3,16M+5.47%
2025-12-19$0,002467$0,002467$0,002210 $0,002376$53,83K$2,99M-3.69%
2025-12-18$0,002485$0,002804$0,002450 $0,002467$62,86K$3,11M-0.72%
2025-12-17$0,002442$0,002498$0,002402 $0,002485$118,62K$3,13M+1.76%
2025-12-16$0,002410$0,002485$0,002384 $0,002442$76,24K—+1.33%
2025-12-15$0,002543$0,002715$0,002410 $0,002410$118,76K$3,04M-5.23%
2025-12-14$0,002526$0,002616$0,002485 $0,002543$155,66K$3,20M+0.67%
2025-12-13$0,002528$0,002634$0,002453 $0,002526$70,96K$3,18M-0.08%
2025-12-12$0,002581$0,002599$0,002432 $0,002528$94,92K$3,18M-2.05%
2025-12-11$0,002683$0,002744$0,002513 $0,002581$118,66K—-3.80%
2025-12-10$0,003045$0,003050$0,002653 $0,002683$148,63K$3,38M-11.89%
2025-12-09$0,002997$0,003055$0,002939 $0,003045$174,14K$3,84M+1.60%
2025-12-08$0,002675$0,003600$0,002582 $0,002997$143,57K$3,77M+12.04%
2025-12-07$0,002992$0,003030$0,002280 $0,002675$87,00K$3,37M-10.59%
2025-12-06$0,002954$0,003076$0,002925 $0,002992$34,25K—+1.29%
2025-12-05$0,003016$0,003051$0,002903 $0,002954$98,29K$3,72M-2.06%
2025-12-04$0,003117$0,003152$0,003002 $0,003016$129,79K$3,80M-3.24%
2025-12-03$0,003376$0,003402$0,003093 $0,003117$194,68K$3,94M-7.67%
2025-12-02$0,003341$0,003401$0,003180 $0,003376$148,13K—+1.05%
2025-12-01$0,003764$0,003771$0,003333 $0,003341$93,22K—-11.24%
2025-11-30$0,003658$0,003800$0,003585 $0,003764$81,68K—+2.90%
2025-11-29$0,003319$0,003812$0,003306 $0,003658$118,14K—+10.21%
2025-11-28$0,003366$0,003388$0,003278 $0,003319$96,58K—-1.40%
2025-11-27$0,003495$0,003627$0,003327 $0,003366$117,78K—-3.69%
2025-11-26$0,003260$0,003574$0,003252 $0,003495$76,04K—+7.21%
2025-11-25$0,003180$0,003272$0,003125 $0,003260$119,47K—+2.52%
2025-11-24$0,003142$0,003327$0,002850 $0,003180$65,46K—+1.21%
2025-11-23$0,003243$0,003250$0,003071 $0,003142$110,09K—-3.11%
2025-11-22$0,003167$0,003261$0,003100 $0,003243$70,99K—+2.40%
2025-11-21$0,003466$0,003547$0,003066 $0,003167$51,40K—-8.63%
2025-11-20$0,003427$0,003702$0,003362 $0,003466$60,82K—+1.14%
2025-11-19$0,003340$0,003600$0,003186 $0,003427$67,25K—+2.60%
2025-11-18$0,002680$0,003467$0,002666 $0,003340$71,11K—+24.63%
2025-11-17$0,003469$0,003469$0,002250 $0,002680$93,15K—-22.74%
2025-11-16$0,003677$0,003705$0,003430 $0,003469$90,23K—-5.66%
2025-11-15$0,003717$0,003783$0,003676 $0,003677$70,79K—-1.08%
2025-11-14$0,003735$0,003827$0,003649 $0,003717$93,22K—-0.48%
2025-11-13$0,003931$0,004182$0,003735 $0,003735$90,10K—-4.99%
2025-11-12$0,003808$0,004157$0,003726 $0,003931$120,24K—+3.23%
2025-11-11$0,004193$0,004427$0,003632 $0,003808$72,56K—-9.18%
2025-11-10$0,004203$0,004707$0,004093 $0,004193$59,83K—-0.24%
2025-11-09$0,004337$0,004347$0,004156 $0,004203$58,26K—-3.09%
2025-11-08$0,004328$0,004444$0,004283 $0,004337$100,74K—+0.21%
2025-11-07$0,004268$0,004389$0,004003 $0,004328$80,77K—+1.41%
2025-11-06$0,004681$0,004729$0,004200 $0,004268$148,37K—-8.82%
2025-11-05$0,004772$0,004789$0,004423 $0,004681$165,52K—-1.91%
2025-11-04$0,005162$0,005691$0,004512 $0,004772$176,58K—-7.56%

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

Alla sektioner