CoinXview PortföljApp
SV
Mynt: 1 235Börser: 22Börsvärde: $2,51T +0,46%Volym 24h: $23,28BDominans: BTC 59,1% ETH 10,0%ETH-gas: 0,06 gweiRädsla & girighet: 37/100

Prishistorik för FIO Protocol (FIO)

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

Månadsavkastning FIO

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026-17%+105%-69%-88%-35%-23%-24%+81%+2,2%-34%+38%—-96%
2025-25%-21%-37%+20%-17%-5,2%+18%+14%-16%-31%-9,3%+15%-71%
2024-11%+49%+36%-34%+1,2%-23%-13%+14%+30%-14%+59%-7,3%+49%
2023+30%+13%-16%-3,8%-19%-21%-0,3%-10%+5,0%+9,0%+9,0%+21%+3%
2022-38%-7,3%+9,8%-15%-33%-36%+47%-16%-1,9%-3,7%-19%-22%-83%
2021————————-23%+9,5%+2,8%-15%-26%
Månadsgenomsnitt-12%+28%-15%-24%-21%-22%+5,5%+16%-0,7%-11%+8,4%-1,6%
Positiva år1/53/52/51/51/50/52/53/53/62/63/52/5

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$0,0003448$0,0009500$0,0003326 $0,0004599$10,09K$426,09K+33.38%
2026-11-10$0,0003206$0,0003449$0,0003206 $0,0003449$101,77—+7.58%
2026-11-09$0,0003497$0,0003497$0,0003224 $0,0003224$433,12—-7.81%
2026-11-08$0,0003502$0,0003587$0,0003351 $0,0003587$104,27—+2.43%
2026-11-07$0,0003451$0,0003587$0,0003100 $0,0003355$1,21K—-2.78%
2026-11-06$0,0002862$0,0006000$0,0002674 $0,0003450$5,15K—+20.55%
2026-11-05$0,0003199$0,0003199$0,0002717 $0,0002862$920,11—-10.53%
2026-11-04$0,0003300$0,0003300$0,0002751 $0,0003218$2,66K—-2.48%
2026-11-03$0,0003190$0,0003352$0,0002233 $0,0003352$4,82K—+5.08%
2026-11-02$0,0003311$0,0003357$0,0003083 $0,0003190$1,26K—-3.65%
2026-11-01$0,0003334$0,0003493$0,0003310 $0,0003310$481,20—-0.72%
2026-10-31$0,0003360$0,0003360$0,0003230 $0,0003334$430,86—-0.77%
2026-10-30$0,0003469$0,0003734$0,0003230 $0,0003359$2,94K—-3.17%
2026-10-29$0,0003300$0,0003589$0,0003267 $0,0003365$640,24—+1.97%
2026-10-28$0,0003319$0,0003730$0,0003231 $0,0003231$3,33K—-2.65%
2026-10-27$0,0003845$0,0003886$0,0003295 $0,0003319$1,46K—-13.68%
2026-10-26$0,0003783$0,0003918$0,0003738 $0,0003785$135,47—+0.05%
2026-10-25$0,0003931$0,0003931$0,0003738 $0,0003738$202,60—-4.91%
2026-10-24$0,0003937$0,0004094$0,0003890 $0,0004021$544,50—+2.13%
2026-10-23$0,0004096$0,0004096$0,0003001 $0,0004035$1,41K—-1.49%
2026-10-22$0,0004227$0,0004460$0,0003965 $0,0004096$1,67K—-3.10%
2026-10-21$0,0004179$0,0004227$0,0003937 $0,0004227$1,29K—+1.15%
2026-10-20$0,0004370$0,0004376$0,0004178 $0,0004180$618,34—-4.35%
2026-10-19$0,0004348$0,0004434$0,0004242 $0,0004242$490,13—-2.44%
2026-10-18$0,0004210$0,0005100$0,0004178 $0,0004348$1,65K—+3.28%
2026-10-17$0,0004434$0,0004435$0,0004210 $0,0004291$1,35K—-3.23%
2026-10-16$0,0004494$0,0004600$0,0004436 $0,0004436$195,47—-1.29%
2026-10-15$0,0004716$0,0004716$0,0004465 $0,0004465$931,06—-5.32%
2026-10-14$0,0004989$0,0005124$0,0004611 $0,0004716$1,16K—-5.47%
2026-10-13$0,0004466$0,0005763$0,0004434 $0,0004989$2,39K—+11.71%
2026-10-12$0,0004729$0,0004747$0,0004467 $0,0004619$653,17—-2.33%
2026-10-11$0,0004706$0,0005514$0,0004706 $0,0004733$2,32K—+0.57%
2026-10-10$0,0004858$0,0004999$0,0004622 $0,0004684$5,40K—-3.58%
2026-10-09$0,0004288$0,0005310$0,0004285 $0,0004913$6,38K—+14.58%
2026-10-08$0,0004318$0,0004529$0,0004189 $0,0004527$1,13K—+4.84%
2026-10-07$0,0004603$0,0004603$0,0003271 $0,0004354$3,06K—-5.41%
2026-10-06$0,0004655$0,0005002$0,0004284 $0,0004603$2,35K$426,04K-1.12%
2026-10-05$0,0005310$0,0005366$0,0004626 $0,0004668$2,68K—-12.09%
2026-10-04$0,0005154$0,0005388$0,0004812 $0,0005197$2,43K—+0.83%
2026-10-03$0,0004857$0,0005495$0,0004809 $0,0005084$2,28K—+4.67%
2026-10-02$0,0004853$0,0005016$0,0004696 $0,0004942$1,64K—+1.83%
2026-10-01$0,0005083$0,0005241$0,0004704 $0,0004801$3,15K—-5.55%
2026-09-30$0,0005152$0,0006067$0,0004973 $0,0005026$3,53K—-2.45%
2026-09-29$0,0004863$0,0005943$0,0004010 $0,0005016$6,99K—+3.15%
2026-09-28$0,0005017$0,0005185$0,0004743 $0,0004867$3,41K—-2.99%
2026-09-27$0,0005579$0,0008700$0,0004558 $0,0005017$20,81K—-10.07%
2026-09-26$0,0005222$0,0007046$0,0005115 $0,0005598$12,05K—+7.20%
2026-09-25$0,0005221$0,0005467$0,0005091 $0,0005299$2,45K—+1.49%
2026-09-24$0,0004726$0,0005386$0,0004300 $0,0005182$4,27K—+9.65%
2026-09-23$0,0005521$0,0005585$0,0004520 $0,0004709$8,60K—-14.71%
2026-09-22$0,0005710$0,0006749$0,0005438 $0,0005521$5,51K—-3.31%
2026-09-21$0,0005780$0,0006947$0,0005028 $0,0005711$14,92K—-1.19%
2026-09-20$0,0004335$0,0007000$0,0004168 $0,0005664$19,55K—+30.66%
2026-09-19$0,0003851$0,0004995$0,0003831 $0,0004335$2,69K—+12.57%
2026-09-18$0,0004206$0,0004514$0,0003705 $0,0003853$8,25K—-8.39%
2026-09-17$0,0004561$0,0005676$0,0003417 $0,0004206$10,21K—-7.78%
2026-09-16$0,0004632$0,0006500$0,0003808 $0,0004693$16,87K—+1.32%
2026-09-15$0,0004864$0,0007800$0,0004546 $0,0004546$33,84K—-6.54%
2026-09-14$0,0003315$0,0009500$0,0003312 $0,0004818$132,23K—+45.34%
2026-09-13$0,0002942$0,0004719$0,0002864 $0,0003314$3,38K—+12.64%
2026-09-12$0,0002700$0,0003033$0,0002672 $0,0002863$1,27K—+6.04%
2026-09-11$0,0002832$0,0002920$0,0001600 $0,0002757$3,91K—-2.65%
2026-09-10$0,0003001$0,0003037$0,0002775 $0,0002908$1,69K—-3.10%
2026-09-09$0,0003189$0,0003249$0,0002870 $0,0003001$1,98K—-5.90%
2026-09-08$0,0003283$0,0003378$0,0003050 $0,0003178$10,77K—-3.20%
2026-09-07$0,0003531$0,0003639$0,0002562 $0,0003303$11,58K—-6.46%
2026-09-06$0,0003556$0,0003640$0,0003320 $0,0003531$1,70K—-0.70%
2026-09-05$0,0003454$0,0003640$0,0003254 $0,0003502$1,87K—+1.39%
2026-09-04$0,0003365$0,0003880$0,0003238 $0,0003451$3,49K—+2.56%
2026-09-03$0,0003623$0,0003864$0,0003055 $0,0003295$5,14K—-9.05%
2026-09-02$0,0003785$0,0003843$0,0003222 $0,0003586$8,86K—-5.26%
2026-09-01$0,0004920$0,0005995$0,0003500 $0,0003784$43,41K—-23.09%
2026-08-31$0,0002590$0,0008057$0,0002431 $0,0004813$77,62K—+85.83%
2026-08-30$0,0002677$0,0002743$0,0002589 $0,0002590$890,92—-3.25%
2026-08-29$0,0002767$0,0002902$0,0002603 $0,0002677$1,57K—-3.25%
2026-08-28$0,0002883$0,0002944$0,0002761 $0,0002841$1,05K—-1.46%
2026-08-27$0,0003110$0,0003110$0,0002761 $0,0002944$1,34K—-5.34%
2026-08-26$0,0002988$0,0003192$0,0002988 $0,0003109$1,16K—+4.05%
2026-08-25$0,0003046$0,0003184$0,0002988 $0,0002988$626,02—-1.90%
2026-08-24$0,0003194$0,0003195$0,0002927 $0,0002932$776,09—-8.20%
2026-08-23$0,0003033$0,0003195$0,0002893 $0,0003195$430,63—+5.34%
2026-08-22$0,0002745$0,0003115$0,0002739 $0,0002947$1,51K—+7.36%
2026-08-21$0,0002717$0,0002976$0,0002663 $0,0002745$1,43K—+1.03%
2026-08-20$0,0002740$0,0003030$0,0002663 $0,0002848$2,60K—+3.94%
2026-08-19$0,0002825$0,0002960$0,0002542 $0,0002739$2,93K—-3.04%
2026-08-18$0,0002983$0,0003150$0,0002801 $0,0002801$1,52K—-6.10%
2026-08-17$0,0002886$0,0003081$0,0002823 $0,0002935$1,38K—+1.70%
2026-08-16$0,0002899$0,0003028$0,0002867 $0,0002867$624,78—-1.10%
2026-08-15$0,0002745$0,0003160$0,0002743 $0,0002875$667,64—+4.74%
2026-08-14$0,0002799$0,0002800$0,0002715 $0,0002743$406,94—-2.00%
2026-08-13$0,0002822$0,0002936$0,0002736 $0,0002799$676,80—-0.82%
2026-08-12$0,0002893$0,0002968$0,0002744 $0,0002821$714,59—-2.49%
2026-08-11$0,0002781$0,0002997$0,0002781 $0,0002836$881,52—+1.98%
2026-08-10$0,0002932$0,0003091$0,0002590 $0,0002781$906,69—-5.15%
2026-08-09$0,0002851$0,0003243$0,0002703 $0,0002945$1,03K—+3.30%
2026-08-08$0,0003019$0,0003243$0,0002698 $0,0002965$1,54K—-1.79%
2026-08-07$0,0002718$0,0003373$0,0002516 $0,0003028$2,47K—+11.41%
2026-08-06$0,0002760$0,0002879$0,0002655 $0,0002679$2,51K—-2.93%
2026-08-05$0,0002754$0,0002951$0,0002621 $0,0002658$2,09K—-3.49%
2026-08-04$0,0002684$0,0003044$0,0002569 $0,0002753$2,37K—+2.57%
2026-08-03$0,0002695$0,0003054$0,0002503 $0,0002841$1,59K—+5.42%
2026-08-02$0,0003655$0,0003671$0,0002559 $0,0002767$5,35K—-24.30%
2026-08-01$0,0002665$0,0003655$0,0002652 $0,0003654$3,27K—+37.11%
2026-07-31$0,0002848$0,0002848$0,0002391 $0,0002775$2,04K—-2.56%
2026-07-30$0,0002837$0,0003843$0,0002548 $0,0002849$3,23K—+0.42%
2026-07-29$0,0002924$0,0002924$0,0002659 $0,0002862$760,63—-2.12%
2026-07-28$0,0003107$0,0003107$0,0002789 $0,0002929$944,14—-5.73%
2026-07-27$0,0003093$0,0003238$0,0003058 $0,0003058$1,01K—-1.13%
2026-07-26$0,0003059$0,0003209$0,0003059 $0,0003106$1,16K—+1.54%
2026-07-25$0,0003200$0,0003440$0,0003059 $0,0003174$1,91K—-0.81%
2026-07-24$0,0003300$0,0003317$0,0003057 $0,0003200$1,77K—-3.03%
2026-07-23$0,0003373$0,0003506$0,0003054 $0,0003203$4,08K—-5.04%
2026-07-22$0,0003335$0,0003689$0,0003181 $0,0003303$1,94K—-0.96%
2026-07-21$0,0003241$0,0003697$0,0003176 $0,0003334$3,14K—+2.87%
2026-07-20$0,0003218$0,0003786$0,0003063 $0,0003174$3,11K—-1.37%
2026-07-19$0,0003397$0,0003896$0,0003055 $0,0003235$4,96K—-4.77%
2026-07-18$0,0003376$0,0003503$0,0003048 $0,0003397$5,83K—+0.62%
2026-07-17$0,0003393$0,0003888$0,0003115 $0,0003489$4,36K—+2.83%
2026-07-16$0,0003381$0,0003754$0,0003170 $0,0003285$2,43K—-2.84%
2026-07-15$0,0003226$0,0003390$0,0003111 $0,0003383$2,06K—+4.87%
2026-07-14$0,0003047$0,0003400$0,0003046 $0,0003320$1,24K—+8.96%
2026-07-13$0,0003362$0,0003585$0,0002997 $0,0003379$2,54K—+0.51%
2026-07-12$0,0003583$0,0003845$0,0003362 $0,0003362$2,31K—-6.17%
2026-07-11$0,0003654$0,0003886$0,0003582 $0,0003777$1,58K—+3.37%
2026-07-10$0,0003608$0,0004047$0,0002780 $0,0003606$4,27K—-0.06%
2026-07-09$0,0003778$0,0003890$0,0003243 $0,0003760$6,25K—-0.48%
2026-07-08$0,0003700$0,0003886$0,0003450 $0,0003778$4,28K—+2.11%
2026-07-07$0,0004247$0,0004404$0,0003220 $0,0003799$11,61K—-10.55%
2026-07-06$0,0004453$0,0004740$0,0003829 $0,0004160$9,33K—-6.58%
2026-07-05$0,0003840$0,0005300$0,0003802 $0,0004493$24,28K—+17.01%
2026-07-04$0,0003636$0,0003871$0,0003636 $0,0003801$1,87K—+4.54%
2026-07-03$0,0003799$0,0003966$0,0003625 $0,0003633$2,39K—-4.37%
2026-07-02$0,0004219$0,0004516$0,0003578 $0,0003800$8,03K—-9.93%
2026-07-01$0,0003656$0,0004600$0,0003656 $0,0004219$5,53K—+15.40%
2026-06-30$0,0003791$0,0004600$0,0003499 $0,0003656$7,24K—-3.56%
2026-06-29$0,0003617$0,0004035$0,0003507 $0,0003793$2,38K—+4.87%
2026-06-28$0,0003616$0,0004220$0,0003477 $0,0003778$2,42K—+4.48%
2026-06-27$0,0003655$0,0004543$0,0003471 $0,0003618$7,00K—-1.01%
2026-06-26$0,0003745$0,0004087$0,0003655 $0,0003723$2,95K—-0.59%
2026-06-25$0,0003914$0,0004171$0,0003685 $0,0003746$2,21K—-4.29%
2026-06-24$0,0004184$0,0004365$0,0003884 $0,0003914$3,07K—-6.45%
2026-06-23$0,0004010$0,0004378$0,0003846 $0,0004194$4,68K—+4.59%
2026-06-22$0,0004289$0,0004400$0,0003954 $0,0004011$3,41K—-6.48%
2026-06-21$0,0004042$0,0004300$0,0003915 $0,0004068$2,59K—+0.64%
2026-06-20$0,0003996$0,0004400$0,0003874 $0,0004043$6,20K—+1.18%
2026-06-19$0,0003893$0,0004416$0,0003893 $0,0003997$4,69K—+2.67%
2026-06-18$0,0004216$0,0004557$0,0003893 $0,0003978$13,36K—-5.65%
2026-06-17$0,0004344$0,0004536$0,0004000 $0,0004141$10,50K—-4.67%
2026-06-16$0,0004625$0,0005299$0,0004200 $0,0004410$12,91K—-4.65%
2026-06-15$0,0004222$0,0005371$0,0004051 $0,0004528$34,77K—+7.25%
2026-06-14$0,0004845$0,0005171$0,0003902 $0,0004228$42,20K—-12.73%
2026-06-13$0,0005808$0,0007600$0,0004602 $0,0004790$103,56K—-17.53%
2026-06-12$0,0005013$0,0008500$0,0004930 $0,0005742$288,70K—+14.54%
2026-06-11$0,0003794$0,0007500$0,0003781 $0,0004989$200,78K—+31.50%
2026-06-10$0,0003318$0,0003974$0,0003289 $0,0003805$9,63K—+14.68%
2026-06-09$0,0003467$0,0003549$0,0003171 $0,0003325$10,82K—-4.10%
2026-06-08$0,0003462$0,0003762$0,0003329 $0,0003388$8,10K—-2.14%
2026-06-07$0,0003463$0,0003602$0,0003173 $0,0003448$11,39K—-0.43%
2026-06-06$0,0003532$0,0003611$0,0003133 $0,0003473$6,65K—-1.67%
2026-06-05$0,0003614$0,0003753$0,0003339 $0,0003533$14,16K—-2.24%
2026-06-04$0,0004026$0,0004125$0,0003405 $0,0003615$32,48K—-10.21%
2026-06-03$0,0004095$0,0004220$0,0003989 $0,0004001$11,86K—-2.30%
2026-06-02$0,0004361$0,0004507$0,0004001 $0,0004147$10,01K—-4.91%
2026-06-01$0,0004772$0,0004772$0,0003541 $0,0004333$16,20K—-9.20%
2026-05-31$0,0004853$0,0005230$0,0004500 $0,0004747$12,38K—-2.18%
2026-05-30$0,0004913$0,0005282$0,0004588 $0,0004852$13,07K—-1.24%
2026-05-29$0,0004723$0,0006600$0,0004333 $0,0004935$61,66K—+4.49%
2026-05-28$0,0005314$0,0005601$0,0003084 $0,0004727$34,86K—-11.05%
2026-05-27$0,0005751$0,0005995$0,0005184 $0,0005184$9,79K—-9.86%
2026-05-26$0,0006029$0,0006077$0,0005536 $0,0005686$4,42K—-5.69%
2026-05-25$0,0006081$0,0006184$0,0005807 $0,0006141$7,74K—+0.99%
2026-05-24$0,0006049$0,0006560$0,0005968 $0,0006043$5,07K—-0.10%
2026-05-23$0,0005999$0,0006269$0,0005968 $0,0006162$4,26K—+2.72%
2026-05-22$0,0006299$0,0006685$0,0005998 $0,0006017$12,09K—-4.48%
2026-05-21$0,0006044$0,0006527$0,0006044 $0,0006326$12,88K—+4.67%
2026-05-20$0,0007300$0,0007300$0,0006010 $0,0006063$39,06K—-16.95%
2026-05-19$0,0006521$0,0007800$0,0006197 $0,0007382$75,70K—+13.20%
2026-05-18$0,0005858$0,0006596$0,0005712 $0,0006520$18,58K—+11.30%
2026-05-17$0,0006108$0,0006350$0,0005765 $0,0005900$18,35K—-3.41%
2026-05-16$0,0006200$0,0006874$0,0006000 $0,0006092$25,11K—-1.74%
2026-05-15$0,0006399$0,0006875$0,0005867 $0,0006174$32,27K—-3.52%
2026-05-14$0,0006865$0,0007298$0,0006200 $0,0006397$64,97K—-6.82%
2026-05-13$0,0007345$0,001038$0,0006666 $0,0006855$269,04K—-6.67%
2026-05-12$0,0006577$0,0008515$0,0006326 $0,0007290$65,67K—+10.84%
2026-05-11$0,0006432$0,0006629$0,0006288 $0,0006530$20,64K—+1.52%
2026-05-10$0,0006478$0,0006602$0,0005910 $0,0006433$14,30K—-0.69%
2026-05-09$0,0006489$0,0006680$0,0006455 $0,0006476$12,01K—-0.20%
2026-05-08$0,0006436$0,0006597$0,0006346 $0,0006454$12,91K—+0.28%
2026-05-07$0,0006488$0,0006722$0,0006292 $0,0006482$17,28K—-0.09%
2026-05-06$0,0006494$0,0007050$0,0006386 $0,0006482$15,93K—-0.18%
2026-05-05$0,0006714$0,0006800$0,0006364 $0,0006495$19,30K—-3.26%
2026-05-04$0,0006725$0,0006897$0,0006168 $0,0006716$29,04K—-0.13%
2026-05-03$0,0006419$0,0007106$0,0006134 $0,0006723$42,57K—+4.74%
2026-05-02$0,0007090$0,0007364$0,0006318 $0,0006429$47,32K—-9.32%
2026-05-01$0,0007300$0,0007778$0,0007053 $0,0007164$28,16K—-1.86%
2026-04-30$0,0007198$0,0007768$0,0006817 $0,0007299$119,93K—+1.40%
2026-04-29$0,0008244$0,0008424$0,0006820 $0,0007228$209,38K—-12.32%
2026-04-28$0,001445$0,001674$0,0007753 $0,0008299$743,09K—-42.56%
2026-04-27$0,0007780$0,001475$0,0006850 $0,001442$401,15K—+85.32%
2026-04-26$0,0009000$0,0009166$0,0006960 $0,0007848$97,72K—-12.80%
2026-04-25$0,001015$0,001059$0,0008736 $0,0009068$63,02K—-10.62%
2026-04-24$0,001048$0,001110$0,0009600 $0,001022$94,88K—-2.53%
2026-04-23$0,0009670$0,001109$0,0008350 $0,001047$279,54K—+8.30%
2026-04-22$0,001402$0,001467$0,0009030 $0,0009650$454,63K—-31.17%
2026-04-21$0,001733$0,001906$0,001314 $0,001405$157,79K—-18.93%
2026-04-20$0,001863$0,001965$0,001625 $0,001734$73,12K—-6.92%
2026-04-19$0,002067$0,002493$0,001834 $0,001863$85,91K—-9.87%
2026-04-18$0,002260$0,002382$0,002000 $0,002074$119,29K—-8.23%
2026-04-17$0,002394$0,002898$0,002122 $0,002254$279,94K—-5.85%
2026-04-16$0,002486$0,003010$0,002273 $0,002394$254,35K—-3.70%
2026-04-15$0,003000$0,003568$0,002374 $0,002474$317,02K—-17.53%
2026-04-14$0,003312$0,003419$0,002940 $0,002981$163,48K—-9.99%
2026-04-13$0,003764$0,003974$0,003268 $0,003359$226,88K—-10.76%
2026-04-12$0,004195$0,004292$0,003722 $0,003776$93,06K—-9.99%
2026-04-11$0,004304$0,004494$0,004028 $0,004199$136,68K—-2.44%
2026-04-10$0,004780$0,005195$0,004178 $0,004292$167,79K—-10.21%
2026-04-09$0,006183$0,006325$0,004681 $0,004783$366,52K—-22.64%
2026-04-08$0,006542$0,006542$0,006173 $0,006222$12,69K—-4.89%
2026-04-07$0,006335$0,006533$0,006096 $0,006532$16,08K—+3.11%
2026-04-06$0,006273$0,006696$0,006238 $0,006329$26,60K—+0.89%
2026-04-05$0,006320$0,006325$0,006075 $0,006261$12,97K—-0.93%
2026-04-04$0,006320$0,006398$0,006110 $0,006320$27,61K—+0.00%
2026-04-03$0,006353$0,006544$0,006241 $0,006326$18,87K—-0.42%
2026-04-02$0,006334$0,006576$0,006183 $0,006342$35,37K—+0.13%
2026-04-01$0,006119$0,006375$0,005903 $0,006319$17,29K—+3.27%
2026-03-31$0,006323$0,006400$0,006058 $0,006132$15,49K—-3.02%
2026-03-30$0,005818$0,006410$0,005805 $0,006316$44,52K—+8.56%
2026-03-29$0,005793$0,005961$0,005693 $0,005828$38,51K—+0.60%
2026-03-28$0,005740$0,005954$0,005614 $0,005793$22,06K—+0.92%
2026-03-27$0,005825$0,005907$0,005643 $0,005740$18,44K—-1.46%
2026-03-26$0,006115$0,006136$0,005747 $0,005825$19,72K—-4.74%
2026-03-25$0,006295$0,006361$0,006054 $0,006116$11,42K—-2.84%
2026-03-24$0,006196$0,006408$0,006127 $0,006265$11,12K—+1.11%
2026-03-23$0,006181$0,006396$0,006072 $0,006168$18,67K—-0.21%
2026-03-22$0,006276$0,006477$0,006070 $0,006161$17,42K—-1.83%
2026-03-21$0,006763$0,006808$0,006272 $0,006273$15,70K—-7.25%
2026-03-20$0,007080$0,007150$0,006671 $0,006777$16,34K—-4.28%
2026-03-19$0,007468$0,007496$0,007028 $0,007089$16,17K—-5.07%
2026-03-18$0,007972$0,008172$0,007443 $0,007468$19,43K—-6.32%
2026-03-17$0,007999$0,008327$0,007838 $0,007956$24,72K—-0.54%
2026-03-16$0,007673$0,008065$0,007473 $0,008027$20,35K—+4.61%
2026-03-15$0,007680$0,007825$0,007209 $0,007658$28,27K—-0.29%
2026-03-14$0,007693$0,008319$0,007518 $0,007696$75,34K—+0.04%
2026-03-13$0,008995$0,009099$0,007716 $0,007742$142,84K—-13.93%
2026-03-12$0,009170$0,009222$0,008918 $0,008995$67,13K—-1.91%
2026-03-11$0,009003$0,009412$0,008826 $0,009171$111,75K—+1.87%
2026-03-10$0,008479$0,009208$0,008348 $0,009001$148,66K—+6.16%
2026-03-09$0,008740$0,008980$0,008431 $0,008467$142,57K—-3.12%
2026-03-08$0,008221$0,009072$0,008147 $0,008768$417,96K—+6.65%
2026-03-07$0,008273$0,008492$0,007961 $0,008220$190,85K—-0.64%
2026-03-06$0,008678$0,009097$0,008238 $0,008310$213,49K—-4.24%
2026-03-05$0,009701$0,009723$0,008645 $0,008698$242,83K—-10.34%
2026-03-04$0,01033$0,01033$0,009613 $0,009700$264,70K—-6.06%
2026-03-03$0,01072$0,01215$0,009911 $0,01032$551,73K—-3.69%
2026-03-02$0,01085$0,01187$0,01006 $0,01074$1,02M—-1.06%
2026-03-01$0,01988$0,02012$0,009605 $0,01081$5,01M—-45.62%
2026-02-28$0,008277$0,02074$0,007750 $0,02023$2,89M—+144.46%
2026-02-27$0,008328$0,008598$0,008149 $0,008260$10,25K—-0.82%
2026-02-26$0,008557$0,008588$0,008208 $0,008327$14,32K—-2.69%
2026-02-25$0,008003$0,008761$0,007993 $0,008546$12,09K—+6.78%
2026-02-24$0,008122$0,008174$0,007778 $0,008004$17,18K—-1.45%
2026-02-23$0,008366$0,008420$0,007929 $0,008094$16,11K—-3.25%
2026-02-22$0,008633$0,008686$0,008355 $0,008372$11,39K—-3.02%
2026-02-21$0,008890$0,009035$0,008629 $0,008681$10,94K—-2.35%
2026-02-20$0,008798$0,008906$0,008519 $0,008866$12,14K—+0.77%
2026-02-19$0,008869$0,008942$0,008561 $0,008798$13,12K—-0.80%
2026-02-18$0,009178$0,009291$0,008801 $0,008905$9,50K—-2.97%
2026-02-17$0,009363$0,009369$0,009066 $0,009165$10,15K—-2.11%
2026-02-16$0,009251$0,009442$0,009051 $0,009371$9,45K—+1.30%
2026-02-15$0,009634$0,009680$0,009075 $0,009236$11,05K—-4.13%
2026-02-14$0,009209$0,009744$0,009152 $0,009609$24,07K—+4.34%
2026-02-13$0,009082$0,009278$0,008829 $0,009209$12,05K—+1.40%
2026-02-12$0,008860$0,009201$0,008823 $0,009097$12,46K—+2.67%
2026-02-11$0,008844$0,008887$0,008497 $0,008797$15,36K—-0.53%
2026-02-10$0,008964$0,009033$0,008750 $0,008846$12,02K—-1.32%
2026-02-09$0,008919$0,009141$0,008754 $0,008990$12,53K—+0.80%
2026-02-08$0,009293$0,009293$0,008877 $0,008932$15,15K—-3.88%
2026-02-07$0,009356$0,009391$0,009051 $0,009293$28,59K—-0.67%
2026-02-06$0,008444$0,009454$0,007884 $0,009368$73,94K—+10.94%
2026-02-05$0,009657$0,009815$0,008349 $0,008432$48,09K—-12.69%
2026-02-04$0,009675$0,009899$0,009387 $0,009637$17,66K—-0.39%
2026-02-03$0,009999$0,01002$0,009396 $0,009655$22,17K—-3.44%
2026-02-02$0,009711$0,01010$0,009460 $0,009986$49,63K—+2.83%
2026-02-01$0,009879$0,01032$0,009527 $0,009693$61,46K—-1.88%
2026-01-31$0,01074$0,01080$0,008950 $0,009861$85,44K—-8.14%
2026-01-30$0,01098$0,01105$0,01033 $0,01074$70,85K—-2.18%
2026-01-29$0,01038$0,01131$0,01019 $0,01093$62,59K—+5.29%
2026-01-28$0,01089$0,01090$0,01039 $0,01041$13,64K—-4.36%
2026-01-27$0,01088$0,01093$0,01068 $0,01086$17,20K—-0.15%
2026-01-26$0,01079$0,01105$0,01078 $0,01091$12,22K—+1.07%
2026-01-25$0,01108$0,01126$0,01050 $0,01079$23,95K—-2.55%
2026-01-24$0,01094$0,01136$0,01090 $0,01108$24,96K—+1.28%
2026-01-23$0,01091$0,01116$0,01070 $0,01094$15,94K—+0.21%
2026-01-22$0,01095$0,01110$0,01077 $0,01091$14,01K—-0.30%
2026-01-21$0,01078$0,01111$0,01068 $0,01096$22,33K—+1.64%
2026-01-20$0,01088$0,01104$0,01060 $0,01073$15,33K—-1.41%
2026-01-19$0,01116$0,01116$0,01034 $0,01088$27,43K—-2.55%
2026-01-18$0,01148$0,01165$0,01118 $0,01119$14,23K—-2.49%
2026-01-17$0,01155$0,01181$0,01142 $0,01146$17,81K—-0.74%
2026-01-16$0,01114$0,01157$0,01113 $0,01156$18,74K—+3.74%
2026-01-15$0,01163$0,01163$0,01084 $0,01113$22,54K—-4.27%
2026-01-14$0,01181$0,01194$0,01154 $0,01160$34,18K—-1.74%
2026-01-13$0,01138$0,01199$0,01129 $0,01183$31,05K—+4.00%
2026-01-12$0,01139$0,01157$0,01116 $0,01139$17,43K—-0.03%
2026-01-11$0,01165$0,01183$0,01131 $0,01140$15,39K—-2.17%
2026-01-10$0,01185$0,01190$0,01163 $0,01163$12,88K—-1.91%
2026-01-09$0,01185$0,01204$0,01162 $0,01187$19,96K—+0.12%
2026-01-08$0,01185$0,01201$0,01144 $0,01184$13,44K—-0.08%
2026-01-07$0,01202$0,01224$0,01162 $0,01186$19,65K—-1.32%
2026-01-06$0,01197$0,01221$0,01172 $0,01204$21,30K—+0.56%
2026-01-05$0,01192$0,01222$0,01122 $0,01197$41,93K—+0.44%
2026-01-04$0,01206$0,01219$0,01182 $0,01196$87,37K—-0.87%
2026-01-03$0,01230$0,01236$0,01172 $0,01197$13,17K—-2.71%
2026-01-02$0,01228$0,01241$0,01196 $0,01228$14,67K—-0.02%
2026-01-01$0,01182$0,01256$0,01172 $0,01231$18,84K—+4.08%
2025-12-31$0,01174$0,01193$0,01120 $0,01181$26,11K—+0.64%
2025-12-30$0,01176$0,01184$0,01154 $0,01171$28,16K—-0.42%
2025-12-29$0,01212$0,01236$0,01172 $0,01176$38,74K—-3.03%
2025-12-28$0,01225$0,01232$0,01201 $0,01216$13,78K—-0.74%
2025-12-27$0,01206$0,01226$0,01187 $0,01224$14,39K—+1.48%
2025-12-26$0,01203$0,01228$0,01191 $0,01206$15,39K—+0.23%
2025-12-25$0,01200$0,01235$0,01194 $0,01203$17,20K—+0.23%
2025-12-24$0,01189$0,01218$0,01167 $0,01203$16,67K—+1.14%
2025-12-23$0,01174$0,01189$0,01143 $0,01186$12,34K—+1.01%
2025-12-22$0,01163$0,01193$0,01154 $0,01171$19,09K—+0.71%
2025-12-21$0,01191$0,01191$0,01146 $0,01163$13,71K—-2.33%
2025-12-20$0,01198$0,01198$0,01166 $0,01188$20,69K—-0.79%
2025-12-19$0,01183$0,01233$0,01159 $0,01199$126,70K—+1.37%
2025-12-18$0,01125$0,01226$0,01103 $0,01183$170,56K—+5.14%
2025-12-17$0,01118$0,01165$0,01080 $0,01125$35,07K—+0.64%
2025-12-16$0,01125$0,01133$0,01100 $0,01118$11,36K—-0.67%
2025-12-15$0,01134$0,01155$0,01105 $0,01122$17,84K—-1.05%
2025-12-14$0,01175$0,01181$0,01128 $0,01132$13,05K—-3.66%
2025-12-13$0,01172$0,01184$0,01164 $0,01175$10,41K—+0.26%
2025-12-12$0,01201$0,01205$0,01151 $0,01169$20,18K—-2.62%
2025-12-11$0,01206$0,01214$0,01154 $0,01202$43,48K—-0.32%
2025-12-10$0,01223$0,01276$0,01191 $0,01206$161,88K—-1.39%
2025-12-09$0,01193$0,01277$0,01187 $0,01224$36,99K—+2.56%
2025-12-08$0,01170$0,01227$0,01168 $0,01195$22,64K—+2.13%
2025-12-07$0,01222$0,01228$0,01157 $0,01174$25,96K—-3.95%
2025-12-06$0,01247$0,01260$0,01213 $0,01221$27,68K—-2.05%
2025-12-05$0,01241$0,01266$0,01217 $0,01246$108,37K—+0.44%
2025-12-04$0,01216$0,01280$0,01172 $0,01242$114,34K—+2.17%
2025-12-03$0,01218$0,01341$0,01203 $0,01216$411,03K—-0.21%
2025-12-02$0,01022$0,01290$0,01012 $0,01217$252,91K—+19.12%
2025-12-01$0,01031$0,01037$0,009815 $0,01022$78,79K—-0.86%
2025-11-30$0,01046$0,01062$0,01030 $0,01034$27,62K—-1.13%
2025-11-29$0,01066$0,01075$0,01028 $0,01046$36,35K—-1.87%
2025-11-28$0,01067$0,01079$0,01032 $0,01065$32,97K—-0.15%
2025-11-27$0,01066$0,01088$0,01054 $0,01068$39,01K—+0.20%
2025-11-26$0,01058$0,01110$0,01045 $0,01066$41,57K—+0.75%
2025-11-25$0,01041$0,01059$0,01007 $0,01059$20,27K—+1.74%
2025-11-24$0,01006$0,01074$0,009964 $0,01041$37,59K—+3.50%
2025-11-23$0,01040$0,01078$0,009725 $0,01005$77,27K—-3.41%
2025-11-22$0,01003$0,01115$0,009401 $0,01040$152,09K—+3.71%
2025-11-21$0,01018$0,01045$0,008975 $0,01005$104,21K—-1.23%
2025-11-20$0,009877$0,01075$0,009703 $0,01014$33,84K—+2.63%
2025-11-19$0,009964$0,01001$0,009266 $0,009877$18,85K—-0.87%
2025-11-18$0,009894$0,01013$0,009771 $0,009956$18,67K—+0.63%
2025-11-17$0,01017$0,01042$0,009750 $0,009932$17,72K—-2.32%
2025-11-16$0,01036$0,01047$0,009833 $0,01014$24,56K—-2.11%
2025-11-15$0,01011$0,01047$0,01009 $0,01038$13,69K—+2.67%
2025-11-14$0,01035$0,01060$0,009879 $0,01008$36,71K—-2.59%
2025-11-13$0,01084$0,01127$0,01000 $0,01038$40,92K—-4.31%

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

Alla sektioner