CoinXview PortföljApp
SV
Mynt: 1 264Börser: 22Börsvärde: $2,68T +1,36%Volym 24h: $21,18BDominans: BTC 58,4% ETH 10,5%ETH-gas: 0,04 gweiRädsla & girighet: 60/100

Prishistorik för Fireverse (FIR)

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

Månadsavkastning FIR

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026-9,9%-22%-19%-16%-64%-17%-39%-2,5%+4,6%-1,6%-0,1%—-91%
2025————————-24%-40%-35%-84%-95%

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$0,0004672$0,0004672$0,0004670 $0,0004672$1,08K$130,34K+0.00%
2026-11-02$0,0004678$0,0004716$0,0004656 $0,0004672$2,27K$130,34K-0.13%
2026-11-01$0,0004677$0,0004679$0,0004676 $0,0004678$2,09K$130,51K+0.02%
2026-10-31$0,0004681$0,0004682$0,0004670 $0,0004677$2,18K$130,48K-0.09%
2026-10-30$0,0004681$0,0004681$0,0004680 $0,0004681$2,04K$130,59K+0.00%
2026-10-29$0,0004681$0,0004682$0,0004663 $0,0004681$2,10K$130,59K+0.00%
2026-10-28$0,0004686$0,0004686$0,0004667 $0,0004681$2,05K$130,59K-0.11%
2026-10-27$0,0004685$0,0004686$0,0004683 $0,0004686$2,09K$130,73K+0.02%
2026-10-26$0,0004683$0,0004685$0,0004667 $0,0004685$2,08K$130,70K+0.04%
2026-10-25$0,0004678$0,0004701$0,0004667 $0,0004683$2,08K$130,65K+0.11%
2026-10-24$0,0004692$0,0004696$0,0004501 $0,0004678$2,34K$130,51K-0.30%
2026-10-23$0,0004702$0,0004900$0,0004453 $0,0004692$3,47K$130,90K-0.21%
2026-10-22$0,0004660$0,0004767$0,0004658 $0,0004702$2,49K$131,18K+0.90%
2026-10-21$0,0004664$0,0004677$0,0004645 $0,0004660$2,24K$130,01K-0.09%
2026-10-20$0,0004664$0,0004664$0,0004663 $0,0004664$1,97K—+0.00%
2026-10-19$0,0004663$0,0004664$0,0004660 $0,0004664$2,00K—+0.02%
2026-10-18$0,0004660$0,0004678$0,0004655 $0,0004663$2,10K—+0.06%
2026-10-17$0,0004657$0,0004690$0,0004633 $0,0004660$2,11K—+0.06%
2026-10-16$0,0004682$0,0004880$0,0004633 $0,0004657$2,67K—-0.53%
2026-10-15$0,0004730$0,0004735$0,0004402 $0,0004682$2,94K$130,62K-1.01%
2026-10-14$0,0004726$0,0004730$0,0004720 $0,0004730$1,96K$131,96K+0.08%
2026-10-13$0,0004688$0,0004759$0,0004621 $0,0004726$2,42K$131,85K+0.81%
2026-10-12$0,0004683$0,0004706$0,0004672 $0,0004688$2,13K$130,79K+0.11%
2026-10-11$0,0004685$0,0005999$0,0004406 $0,0004683$14,84K—-0.04%
2026-10-10$0,0004686$0,0004780$0,0004631 $0,0004685$2,30K—-0.02%
2026-10-09$0,0004683$0,0004689$0,0004670 $0,0004686$473,64—+0.06%
2026-10-08$0,0004712$0,0004731$0,0004629 $0,0004687$2,28K—-0.53%
2026-10-07$0,0004707$0,0004930$0,0004617 $0,0004707$2,33K—+0.00%
2026-10-06$0,0004718$0,0004787$0,0004501 $0,0004707$3,41K—-0.23%
2026-10-05$0,0004726$0,0004735$0,0004702 $0,0004718$1,87K—-0.17%
2026-10-04$0,0004696$0,0004775$0,0004500 $0,0004726$4,30K—+0.64%
2026-10-03$0,0004713$0,0004787$0,0004634 $0,0004696$2,76K—-0.36%
2026-10-02$0,0004805$0,0004835$0,0004648 $0,0004717$2,45K—-1.83%
2026-10-01$0,0004753$0,0004836$0,0004724 $0,0004805$2,71K—+1.09%
2026-09-30$0,0004750$0,0009537$0,0004700 $0,0004744$12,44K—-0.13%
2026-09-29$0,0004784$0,0004784$0,0004749 $0,0004754$2,11K—-0.63%
2026-09-28$0,0004885$0,0005107$0,0004580 $0,0004773$9,07K—-2.29%
2026-09-27$0,0004780$0,0005110$0,0004303 $0,0004600$12,96K—-3.77%
2026-09-26$0,0004782$0,0004786$0,0004776 $0,0004781$1,80K—-0.02%
2026-09-25$0,0004804$0,0005240$0,0004711 $0,0004782$1,39K—-0.46%
2026-09-24$0,0004333$0,0005098$0,0004230 $0,0004804$16,79K—+10.87%
2026-09-23$0,0004551$0,0005136$0,0004218 $0,0004334$23,53K—-4.77%
2026-09-22$0,0004510$0,0005254$0,0004240 $0,0004550$8,56K—+0.89%
2026-09-21$0,0004245$0,0005001$0,0004240 $0,0004541$5,92K—+6.97%
2026-09-20$0,0004242$0,0004273$0,0004240 $0,0004245$1,29K—+0.07%
2026-09-19$0,0004309$0,0004355$0,0004241 $0,0004242$1,89K—-1.55%
2026-09-18$0,0004351$0,0004394$0,0004309 $0,0004309$2,21K—-0.97%
2026-09-17$0,0004345$0,0004361$0,0004308 $0,0004351$1,90K—+0.14%
2026-09-16$0,0004347$0,0004348$0,0004308 $0,0004345$1,59K—-0.05%
2026-09-15$0,0004323$0,0004635$0,0004240 $0,0004348$3,11K—+0.58%
2026-09-14$0,0004393$0,0004397$0,0004301 $0,0004324$2,23K—-1.57%
2026-09-13$0,0004388$0,0004406$0,0004386 $0,0004393$1,71K—+0.11%
2026-09-12$0,0004403$0,0004407$0,0004385 $0,0004388$1,42K—-0.34%
2026-09-11$0,0004398$0,0004414$0,0004395 $0,0004404$1,74K—+0.14%
2026-09-10$0,0004395$0,0004430$0,0004388 $0,0004398$2,15K—+0.07%
2026-09-09$0,0004388$0,0004406$0,0004386 $0,0004396$2,04K—+0.18%
2026-09-08$0,0004396$0,0004405$0,0004386 $0,0004388$1,45K—-0.18%
2026-09-07$0,0004419$0,0004441$0,0004385 $0,0004396$2,26K—-0.52%
2026-09-06$0,0004398$0,0004640$0,0004386 $0,0004419$2,37K—+0.48%
2026-09-05$0,0004389$0,0004399$0,0004387 $0,0004398$849,47—+0.21%
2026-09-04$0,0004439$0,0004456$0,0004385 $0,0004394$2,02K—-1.01%
2026-09-03$0,0004431$0,0004580$0,0004419 $0,0004439$1,22K—+0.18%
2026-09-02$0,0004396$0,0004493$0,0004318 $0,0004431$224,79—+0.80%
2026-09-01$0,0004536$0,0004579$0,0004348 $0,0004374$327,76—-3.57%
2026-08-31$0,0004562$0,0004718$0,0004507 $0,0004562$229,03—+0.00%
2026-08-30$0,0004545$0,0004652$0,0004449 $0,0004592$519,92—+1.03%
2026-08-29$0,0004457$0,0004674$0,0004283 $0,0004545$651,76—+1.97%
2026-08-28$0,0004462$0,0004580$0,0004393 $0,0004505$277,31—+0.96%
2026-08-27$0,0004602$0,0004658$0,0004467 $0,0004485$243,65—-2.54%
2026-08-26$0,0004500$0,0004655$0,0004454 $0,0004648$351,26—+3.29%
2026-08-25$0,0004425$0,0004800$0,0004425 $0,0004527$2,34K—+2.31%
2026-08-24$0,0004769$0,0004772$0,0004183 $0,0004444$2,64K—-6.81%
2026-08-23$0,0004428$0,0004743$0,0004370 $0,0004713$248,23—+6.44%
2026-08-22$0,0004512$0,0004980$0,0004371 $0,0004450$569,74—-1.37%
2026-08-21$0,0004425$0,0005209$0,0004349 $0,0004465$2,68K—+0.90%
2026-08-20$0,0004438$0,0004519$0,0004352 $0,0004399$434,24—-0.88%
2026-08-19$0,0004483$0,0005502$0,0004402 $0,0004448$2,72K—-0.78%
2026-08-18$0,0004587$0,0004611$0,0004402 $0,0004514$393,54—-1.59%
2026-08-17$0,0004552$0,0004638$0,0004400 $0,0004540$388,06—-0.26%
2026-08-16$0,0004724$0,0004775$0,0004535 $0,0004552$621,46—-3.64%
2026-08-15$0,0004502$0,0005798$0,0004319 $0,0004720$2,95K—+4.84%
2026-08-14$0,0004635$0,0004777$0,0004300 $0,0004499$1,40K—-2.93%
2026-08-13$0,0004638$0,0005584$0,0004300 $0,0004595$5,69K—-0.93%
2026-08-12$0,0005546$0,0005546$0,0004005 $0,0004678$16,68K—-15.65%
2026-08-11$0,0004402$0,0006999$0,0004061 $0,0005569$12,47K—+26.51%
2026-08-10$0,0004550$0,0006712$0,0004291 $0,0004317$3,12K—-5.12%
2026-08-09$0,0004266$0,0004588$0,0004242 $0,0004557$809,50—+6.82%
2026-08-08$0,0004279$0,0004387$0,0004256 $0,0004274$866,00—-0.12%
2026-08-07$0,0004484$0,0004582$0,0004301 $0,0004342$1,64K—-3.17%
2026-08-06$0,0004628$0,0004705$0,0004448 $0,0004519$2,72K—-2.36%
2026-08-05$0,0004681$0,0004751$0,0004575 $0,0004654$3,37K—-0.58%
2026-08-04$0,0004668$0,0004882$0,0004625 $0,0004697$2,89K—+0.62%
2026-08-03$0,0004800$0,0004800$0,0004113 $0,0004645$4,33K—-3.23%
2026-08-02$0,0004623$0,0004999$0,0004228 $0,0004960$3,92K—+7.29%
2026-08-01$0,0004681$0,0006499$0,0004539 $0,0004680$7,17K—-0.02%
2026-07-31$0,0004677$0,0004871$0,0004622 $0,0004703$3,13K—+0.56%
2026-07-30$0,0006492$0,0007144$0,0004129 $0,0004663$7,25K—-28.17%
2026-07-29$0,0004624$0,0008100$0,0003900 $0,0005049$6,15K—+9.19%
2026-07-28$0,0004723$0,0004808$0,0004474 $0,0004648$3,61K—-1.59%
2026-07-27$0,0005434$0,0009971$0,0004517 $0,0004738$12,24K—-12.81%
2026-07-26$0,0005247$0,0005525$0,0004867 $0,0005420$3,56K—+3.30%
2026-07-25$0,0004995$0,0008301$0,0004369 $0,0005204$5,10K—+4.18%
2026-07-24$0,0004860$0,0007592$0,0004015 $0,0004937$4,01K—+1.58%
2026-07-23$0,0004777$0,0005850$0,0004030 $0,0004884$3,50K—+2.24%
2026-07-22$0,0005287$0,0005302$0,0004660 $0,0004770$3,51K—-9.78%
2026-07-21$0,0005283$0,0005324$0,0005186 $0,0005237$2,99K—-0.87%
2026-07-20$0,0005312$0,0005340$0,0005183 $0,0005213$2,97K—-1.86%
2026-07-19$0,0005327$0,0005375$0,0005308 $0,0005321$2,74K—-0.11%
2026-07-18$0,0005445$0,0005594$0,0005309 $0,0005326$2,94K—-2.19%
2026-07-17$0,0005958$0,0006012$0,0005431 $0,0005458$3,17K—-8.39%
2026-07-16$0,0006112$0,0006280$0,0005900 $0,0005956$4,09K—-2.55%
2026-07-15$0,0006060$0,0006300$0,0005892 $0,0006136$4,23K—+1.25%
2026-07-14$0,0006551$0,0007801$0,0005881 $0,0006057$6,35K—-7.54%
2026-07-13$0,0006264$0,0006730$0,0006120 $0,0006539$2,84K—+4.39%
2026-07-12$0,0006472$0,0009899$0,0006097 $0,0006209$4,27K—-4.06%
2026-07-11$0,0006660$0,0006751$0,0006456 $0,0006515$2,77K—-2.18%
2026-07-10$0,0006647$0,0006747$0,0006521 $0,0006736$2,69K—+1.34%
2026-07-09$0,0006739$0,0006762$0,0006603 $0,0006633$2,86K—-1.57%
2026-07-08$0,0006697$0,0006769$0,0006637 $0,0006729$2,80K—+0.48%
2026-07-07$0,0006495$0,0006751$0,0006243 $0,0006726$3,01K—+3.56%
2026-07-06$0,0006189$0,0009800$0,0006188 $0,0006513$3,44K—+5.24%
2026-07-05$0,0006700$0,0006710$0,0006189 $0,0006254$2,68K—-6.66%
2026-07-04$0,0006550$0,0007364$0,0006432 $0,0007200$3,93K—+9.92%
2026-07-03$0,0007522$0,0007562$0,0006246 $0,0006548$8,36K—-12.95%
2026-07-02$0,0007915$0,001003$0,0007016 $0,0007521$6,81K—-4.98%
2026-07-01$0,0007695$0,001498$0,0007490 $0,0007931$8,97K—+3.07%
2026-06-30$0,0007905$0,0008135$0,0007526 $0,0007622$3,26K—-3.58%
2026-06-29$0,0007988$0,0008306$0,0007902 $0,0007942$6,19K—-0.58%
2026-06-28$0,0007981$0,0008023$0,0007396 $0,0008023$6,57K—+0.53%
2026-06-27$0,0007969$0,0008038$0,0007967 $0,0007976$10,26K—+0.09%
2026-06-26$0,0008305$0,0008306$0,0007967 $0,0007968$10,83K—-4.06%
2026-06-25$0,0008391$0,0008464$0,0008162 $0,0008305$10,52K—-1.02%
2026-06-24$0,0008481$0,0008503$0,0008381 $0,0008390$11,86K—-1.07%
2026-06-23$0,0008567$0,0008586$0,0008420 $0,0008484$9,45K—-0.97%
2026-06-22$0,0008665$0,0008687$0,0008558 $0,0008559$10,58K—-1.22%
2026-06-21$0,0008661$0,0008755$0,0008606 $0,0008662$11,93K—+0.01%
2026-06-20$0,0008741$0,0008768$0,0008652 $0,0008653$10,32K—-1.01%
2026-06-19$0,0008754$0,0008790$0,0008733 $0,0008741$8,35K—-0.15%
2026-06-18$0,0008825$0,0008847$0,0008746 $0,0008764$5,82K—-0.69%
2026-06-17$0,0008874$0,0008913$0,0008815 $0,0008821$8,13K—-0.60%
2026-06-16$0,0008853$0,0008979$0,0008852 $0,0008877$9,77K—+0.27%
2026-06-15$0,0008854$0,0008923$0,0008852 $0,0008853$10,52K—-0.01%
2026-06-14$0,0009037$0,0009224$0,0008852 $0,0008854$10,42K—-2.03%
2026-06-13$0,0009051$0,0009102$0,0009030 $0,0009039$10,33K—-0.13%
2026-06-12$0,0009089$0,0009158$0,0009030 $0,0009050$11,12K—-0.43%
2026-06-11$0,0009117$0,0009144$0,0009068 $0,0009087$14,26K—-0.33%
2026-06-10$0,0009101$0,0009205$0,0009100 $0,0009116$13,65K—+0.16%
2026-06-09$0,0009157$0,0009199$0,0009100 $0,0009101$13,28K—-0.61%
2026-06-08$0,0009145$0,0009189$0,0009141 $0,0009161$13,74K—+0.17%
2026-06-07$0,0009119$0,0009167$0,0009100 $0,0009143$14,57K—+0.26%
2026-06-06$0,0009141$0,0009181$0,0009119 $0,0009126$13,30K—-0.16%
2026-06-05$0,0009136$0,0009196$0,0009133 $0,0009134$13,41K—-0.02%
2026-06-04$0,0009159$0,0009181$0,0008997 $0,0009138$14,19K—-0.23%
2026-06-03$0,0009214$0,0009234$0,0009119 $0,0009159$13,53K—-0.60%
2026-06-02$0,0009187$0,0009258$0,0009178 $0,0009219$11,60K—+0.35%
2026-06-01$0,0009181$0,0009210$0,0009177 $0,0009188$19,50K—+0.08%
2026-05-31$0,0009201$0,0009244$0,0009172 $0,0009184$17,99K—-0.18%
2026-05-30$0,0009168$0,0009204$0,0009164 $0,0009202$30,24K—+0.37%
2026-05-29$0,0009157$0,0009205$0,0009140 $0,0009170$11,68K—+0.14%
2026-05-28$0,0009168$0,0009199$0,0009038 $0,0009156$18,21K—-0.13%
2026-05-27$0,0009194$0,0009217$0,0009166 $0,0009169$9,81K—-0.27%
2026-05-26$0,0009199$0,001135$0,0008748 $0,0009191$49,69K—-0.09%
2026-05-25$0,0008767$0,0009291$0,0008767 $0,0009198$31,84K—+4.92%
2026-05-24$0,0009388$0,0009416$0,0008762 $0,0008763$25,36K—-6.66%
2026-05-23$0,0005899$0,001530$0,0005788 $0,0009386$21,22K—+59.11%
2026-05-22$0,0004840$0,0006000$0,0004467 $0,0005911$4,59K—+22.13%
2026-05-21$0,0005260$0,0005751$0,0004310 $0,0004800$1,67K—-8.75%
2026-05-20$0,001451$0,001451$0,0004560 $0,0005240$7,04K—-63.89%
2026-05-19$0,001302$0,001560$0,001220 $0,001450$5,75K—+11.37%
2026-05-18$0,001704$0,001704$0,001093 $0,001302$3,03K—-23.59%
2026-05-17$0,001769$0,001778$0,001606 $0,001704$3,59K—-3.67%
2026-05-16$0,001731$0,001935$0,001462 $0,001769$4,04K—+2.20%
2026-05-15$0,002520$0,002522$0,001594 $0,001730$6,67K—-31.35%
2026-05-14$0,002668$0,002767$0,002518 $0,002520$5,45K—-5.55%
2026-05-13$0,002622$0,002839$0,002618 $0,002668$5,19K—+1.75%
2026-05-12$0,002584$0,002678$0,002569 $0,002622$4,03K—+1.47%
2026-05-11$0,002598$0,002638$0,002579 $0,002584$4,56K—-0.54%
2026-05-10$0,002598$0,002605$0,002588 $0,002599$3,19K—+0.04%
2026-05-09$0,002610$0,002613$0,002597 $0,002598$3,49K—-0.46%
2026-05-08$0,002559$0,002838$0,002550 $0,002610$6,01K—+1.99%
2026-05-07$0,002552$0,002560$0,002441 $0,002559$4,05K—+0.27%
2026-05-06$0,002559$0,002575$0,002543 $0,002552$3,15K—-0.27%
2026-05-05$0,002559$0,002575$0,002543 $0,002558$3,86K—-0.04%
2026-05-04$0,002545$0,002577$0,002539 $0,002560$3,79K—+0.59%
2026-05-03$0,002561$0,002562$0,002517 $0,002546$3,69K—-0.59%
2026-05-02$0,002582$0,002611$0,002436 $0,002561$4,26K—-0.81%
2026-05-01$0,002584$0,002592$0,002570 $0,002581$3,37K—-0.12%
2026-04-30$0,002577$0,002592$0,002574 $0,002584$3,06K—+0.27%
2026-04-29$0,002581$0,002590$0,002538 $0,002577$3,66K—-0.15%
2026-04-28$0,002581$0,002603$0,002580 $0,002581$3,53K—+0.00%
2026-04-27$0,002583$0,002584$0,002580 $0,002581$3,58K—-0.08%
2026-04-26$0,002589$0,002599$0,002573 $0,002584$3,67K—-0.19%
2026-04-25$0,002602$0,002609$0,002588 $0,002589$3,16K—-0.50%
2026-04-24$0,002600$0,002608$0,002599 $0,002603$3,27K—+0.12%
2026-04-23$0,002620$0,002624$0,002600 $0,002600$3,75K—-0.76%
2026-04-22$0,002620$0,002629$0,002610 $0,002621$9,81K—+0.04%
2026-04-21$0,002621$0,002629$0,002610 $0,002620$5,09K—-0.04%
2026-04-20$0,002662$0,002665$0,002620 $0,002621$3,75K—-1.54%
2026-04-19$0,002614$0,002670$0,002613 $0,002661$3,40K—+1.80%
2026-04-18$0,002614$0,002617$0,002611 $0,002613$2,75K—-0.04%
2026-04-17$0,002585$0,002616$0,002585 $0,002614$4,81K—+1.12%
2026-04-16$0,002640$0,002692$0,002541 $0,002585$9,83K—-2.08%
2026-04-15$0,002611$0,002701$0,002558 $0,002638$11,17K—+1.03%
2026-04-14$0,002634$0,002634$0,002540 $0,002611$9,98K—-0.87%
2026-04-13$0,002651$0,002668$0,002624 $0,002634$10,79K—-0.64%
2026-04-12$0,002681$0,002690$0,002650 $0,002651$10,02K—-1.12%
2026-04-11$0,002625$0,002821$0,002625 $0,002680$10,65K—+2.10%
2026-04-10$0,003111$0,003117$0,002624 $0,002624$11,34K—-15.65%
2026-04-09$0,003287$0,003288$0,003089 $0,003111$11,17K—-5.35%
2026-04-08$0,003065$0,003357$0,003054 $0,003288$12,16K—+7.28%
2026-04-07$0,003040$0,003065$0,003030 $0,003055$10,87K—+0.49%
2026-04-06$0,003050$0,003058$0,003030 $0,003031$11,08K—-0.62%
2026-04-05$0,003015$0,003068$0,003013 $0,003057$10,17K—+1.39%
2026-04-04$0,003000$0,003023$0,002991 $0,003014$10,40K—+0.47%
2026-04-03$0,003015$0,003025$0,002966 $0,002992$10,70K—-0.76%
2026-04-02$0,003034$0,003041$0,002966 $0,003016$10,06K—-0.59%
2026-04-01$0,003071$0,003074$0,003005 $0,003037$10,14K—-1.11%
2026-03-31$0,003062$0,003074$0,003062 $0,003063$10,09K—+0.03%
2026-03-30$0,003078$0,003078$0,003054 $0,003073$10,21K—-0.16%
2026-03-29$0,003070$0,003096$0,003068 $0,003070$10,60K—+0.00%
2026-03-28$0,003070$0,003080$0,003068 $0,003069$10,45K—-0.03%
2026-03-27$0,003096$0,003097$0,003070 $0,003078$10,36K—-0.58%
2026-03-26$0,003089$0,003097$0,003087 $0,003087$10,63K—-0.06%
2026-03-25$0,003166$0,003176$0,003087 $0,003088$10,30K—-2.46%
2026-03-24$0,003165$0,003176$0,003165 $0,003166$10,47K—+0.03%
2026-03-23$0,003181$0,003181$0,003165 $0,003175$9,70K—-0.19%
2026-03-22$0,003199$0,003201$0,003170 $0,003176$10,70K—-0.72%
2026-03-21$0,003200$0,003201$0,003188 $0,003200$10,52K—+0.00%
2026-03-20$0,003200$0,003201$0,003188 $0,003190$10,57K—-0.31%
2026-03-19$0,003211$0,003212$0,003188 $0,003201$11,39K—-0.31%
2026-03-18$0,003203$0,003212$0,003201 $0,003210$13,00K—+0.22%
2026-03-17$0,003175$0,003247$0,003173 $0,003202$18,41K—+0.85%
2026-03-16$0,003330$0,003330$0,003113 $0,003175$13,15K—-4.65%
2026-03-15$0,003307$0,003330$0,003307 $0,003321$9,42K—+0.42%
2026-03-14$0,003314$0,003319$0,003307 $0,003307$8,93K—-0.21%
2026-03-13$0,003380$0,003390$0,003301 $0,003313$9,68K—-1.98%
2026-03-12$0,003422$0,003461$0,003338 $0,003381$14,18K—-1.20%
2026-03-11$0,003501$0,003520$0,003408 $0,003422$16,25K—-2.26%
2026-03-10$0,003749$0,003766$0,003444 $0,003509$16,76K—-6.40%
2026-03-09$0,003779$0,003779$0,003730 $0,003742$19,24K—-0.98%
2026-03-08$0,003779$0,003780$0,003760 $0,003761$18,09K—-0.48%
2026-03-07$0,003788$0,003789$0,003760 $0,003778$19,77K—-0.26%
2026-03-06$0,003748$0,003813$0,003740 $0,003788$19,59K—+1.07%
2026-03-05$0,003681$0,003755$0,003634 $0,003748$19,69K—+1.82%
2026-03-04$0,003758$0,003760$0,003537 $0,003680$19,60K—-2.08%
2026-03-03$0,003772$0,003790$0,003747 $0,003758$19,88K—-0.37%
2026-03-02$0,003788$0,003790$0,003770 $0,003771$19,13K—-0.45%
2026-03-01$0,003759$0,003800$0,003747 $0,003788$19,53K—+0.77%
2026-02-28$0,003798$0,003800$0,003747 $0,003760$20,03K—-1.00%
2026-02-27$0,003740$0,003840$0,003740 $0,003799$20,15K—+1.58%
2026-02-26$0,003750$0,004147$0,003707 $0,003741$21,10K—-0.24%
2026-02-25$0,003710$0,003890$0,003710 $0,003751$21,43K—+1.11%
2026-02-24$0,004328$0,004330$0,003630 $0,003711$22,83K—-14.26%
2026-02-23$0,004312$0,004439$0,004252 $0,004329$21,66K—+0.39%
2026-02-22$0,004270$0,004411$0,004220 $0,004311$22,00K—+0.96%
2026-02-21$0,004238$0,004272$0,004200 $0,004271$21,68K—+0.78%
2026-02-20$0,004302$0,004330$0,004192 $0,004239$20,52K—-1.46%
2026-02-19$0,004208$0,004500$0,004180 $0,004301$22,15K—+2.21%
2026-02-18$0,004219$0,004261$0,004190 $0,004209$20,70K—-0.24%
2026-02-17$0,004350$0,004491$0,004201 $0,004219$22,79K—-3.01%
2026-02-16$0,004360$0,004410$0,004305 $0,004352$15,73K—-0.18%
2026-02-15$0,004260$0,004460$0,004240 $0,004369$9,70K—+2.56%
2026-02-14$0,004240$0,004310$0,004179 $0,004240$10,76K—+0.00%
2026-02-13$0,004220$0,004570$0,004180 $0,004230$11,03K—+0.24%
2026-02-12$0,004250$0,004277$0,004200 $0,004200$10,04K—-1.18%
2026-02-11$0,004200$0,005090$0,004200 $0,004250$19,77K—+1.19%
2026-02-10$0,004231$0,004266$0,004200 $0,004220$9,33K—-0.26%
2026-02-09$0,004270$0,004380$0,004200 $0,004250$9,37K—-0.47%
2026-02-08$0,004190$0,004290$0,004000 $0,004260$9,49K—+1.67%
2026-02-07$0,004240$0,004250$0,004067 $0,004190$19,95K—-1.18%
2026-02-06$0,004550$0,004570$0,003928 $0,004230$20,69K—-7.03%
2026-02-05$0,004740$0,004757$0,004540 $0,004550$17,79K—-4.01%
2026-02-04$0,004620$0,004740$0,004620 $0,004740$14,10K—+2.60%
2026-02-03$0,004650$0,004710$0,004619 $0,004640$12,75K—-0.22%
2026-02-02$0,005010$0,005100$0,004621 $0,004660$13,26K—-6.99%
2026-02-01$0,004830$0,005370$0,004790 $0,005000$13,84K—+3.52%
2026-01-31$0,004920$0,005070$0,004770 $0,004840$13,21K—-1.63%
2026-01-30$0,005110$0,005810$0,004870 $0,004920$15,60K—-3.72%
2026-01-29$0,004990$0,006820$0,004920 $0,005100$16,39K—+2.20%
2026-01-28$0,005070$0,005100$0,004781 $0,004990$14,24K—-1.58%
2026-01-27$0,005170$0,005260$0,004955 $0,005080$14,98K—-1.74%
2026-01-26$0,005390$0,005410$0,004890 $0,005170$14,70K—-4.08%
2026-01-25$0,005420$0,006040$0,005345 $0,005390$13,70K—-0.55%
2026-01-24$0,005350$0,006160$0,005300 $0,005450$16,51K—+1.87%
2026-01-23$0,005509$0,005800$0,005280 $0,005350$14,66K—-2.89%
2026-01-22$0,006050$0,006050$0,005481 $0,005509$13,94K—-8.94%
2026-01-21$0,005430$0,006608$0,005430 $0,006050$18,95K—+11.42%
2026-01-20$0,006280$0,006280$0,005330 $0,005430$15,46K—-13.54%
2026-01-19$0,006680$0,007220$0,006260 $0,006260$22,47K—-6.29%
2026-01-18$0,008550$0,01029$0,006227 $0,006720$49,92K—-21.40%
2026-01-17$0,005540$0,01144$0,005356 $0,008530$62,52K—+53.97%
2026-01-16$0,005490$0,005700$0,005331 $0,005510$13,47K—+0.36%
2026-01-15$0,005760$0,006028$0,005447 $0,005519$16,31K—-4.18%
2026-01-14$0,006020$0,006150$0,005660 $0,005780$16,62K—-3.99%
2026-01-13$0,007820$0,007830$0,005750 $0,006040$27,78K—-22.76%
2026-01-12$0,01050$0,01360$0,007730 $0,007830$62,05K—-25.43%
2026-01-11$0,009210$0,02163$0,007930 $0,01049$177,60K—+13.90%
2026-01-10$0,004651$0,01356$0,004620 $0,009349$78,98K—+101.01%
2026-01-09$0,004634$0,004670$0,004620 $0,004670$12,00K—+0.78%
2026-01-08$0,004699$0,004703$0,004620 $0,004634$11,85K—-1.38%
2026-01-07$0,004669$0,004860$0,004660 $0,004699$13,02K—+0.64%
2026-01-06$0,005209$0,005420$0,004254 $0,004660$16,96K—-10.54%
2026-01-05$0,005265$0,005297$0,004738 $0,005190$12,88K—-1.42%
2026-01-04$0,005420$0,005620$0,005156 $0,005265$15,30K—-2.86%
2026-01-03$0,005239$0,005561$0,005160 $0,005420$20,98K—+3.45%
2026-01-02$0,005079$0,005320$0,005060 $0,005239$11,74K—+3.15%
2026-01-01$0,005371$0,005635$0,005051 $0,005060$14,71K—-5.79%
2025-12-31$0,005529$0,005586$0,005150 $0,005400$15,52K—-2.33%
2025-12-30$0,005730$0,005760$0,005463 $0,005530$19,93K—-3.49%
2025-12-29$0,005753$0,005880$0,005677 $0,005729$18,90K—-0.42%
2025-12-28$0,005890$0,006100$0,005711 $0,005762$17,47K—-2.17%
2025-12-27$0,005971$0,006030$0,005846 $0,005873$20,46K—-1.64%
2025-12-26$0,006002$0,006140$0,005910 $0,005971$19,84K—-0.52%
2025-12-25$0,006260$0,006310$0,005872 $0,005990$18,57K—-4.31%
2025-12-24$0,006195$0,006310$0,006024 $0,006260$19,68K—+1.05%
2025-12-23$0,006180$0,006280$0,006006 $0,006195$21,02K—+0.24%
2025-12-22$0,006350$0,006350$0,006017 $0,006190$21,37K—-2.52%
2025-12-21$0,006291$0,006455$0,006280 $0,006324$13,26K—+0.52%
2025-12-20$0,006390$0,006450$0,006260 $0,006291$18,65K—-1.55%
2025-12-19$0,006630$0,006700$0,006220 $0,006400$14,08K—-3.47%
2025-12-18$0,006960$0,007850$0,006440 $0,006649$19,46K—-4.47%
2025-12-17$0,006800$0,008260$0,006541 $0,006950$23,20K—+2.21%
2025-12-16$0,007090$0,007530$0,006631 $0,006761$22,41K—-4.64%
2025-12-15$0,007280$0,007728$0,006820 $0,007090$21,17K—-2.61%
2025-12-14$0,007220$0,008547$0,007061 $0,007250$25,14K—+0.42%
2025-12-13$0,007720$0,007900$0,007049 $0,007249$25,27K—-6.10%
2025-12-12$0,009250$0,009310$0,007206 $0,007730$36,14K—-16.43%
2025-12-11$0,01259$0,01297$0,008700 $0,009290$72,16K—-26.21%
2025-12-10$0,02590$0,03590$0,01046 $0,01259$152,80K—-51.39%
2025-12-09$0,02324$0,02767$0,02235 $0,02590$82,99K—+11.45%
2025-12-08$0,02329$0,02339$0,02312 $0,02318$67,49K—-0.47%
2025-12-07$0,02338$0,02370$0,02313 $0,02331$71,98K—-0.30%
2025-12-06$0,02322$0,02487$0,02308 $0,02336$76,53K—+0.60%
2025-12-05$0,02955$0,02975$0,02274 $0,02321$57,15K—-21.46%
2025-12-04$0,03811$0,03812$0,02929 $0,02955$60,16K—-22.46%
2025-12-03$0,04573$0,04980$0,03738 $0,03804$128,52K—-16.82%
2025-12-02$0,05027$0,05986$0,03396 $0,04573$139,04K—-9.03%
2025-12-01$0,03373$0,05565$0,03341 $0,05003$95,72K—+48.32%
2025-11-30$0,03224$0,03568$0,03099 $0,03371$102,28K—+4.56%
2025-11-29$0,02510$0,03253$0,02496 $0,03224$79,19K—+28.45%
2025-11-28$0,02515$0,02610$0,02502 $0,02511$74,69K—-0.16%
2025-11-27$0,02531$0,02580$0,02505 $0,02513$79,73K—-0.71%
2025-11-26$0,02590$0,02599$0,02525 $0,02532$64,68K—-2.24%
2025-11-25$0,02559$0,02610$0,02522 $0,02588$72,39K—+1.13%
2025-11-24$0,02824$0,02832$0,02521 $0,02560$63,37K—-9.35%
2025-11-23$0,02903$0,02917$0,02768 $0,02818$49,88K—-2.93%
2025-11-22$0,02866$0,02916$0,02784 $0,02904$92,24K—+1.33%
2025-11-21$0,02852$0,02892$0,02822 $0,02866$60,34K—+0.49%
2025-11-20$0,02971$0,02971$0,02819 $0,02853$70,59K—-3.97%
2025-11-19$0,02994$0,02999$0,02875 $0,02971$68,69K—-0.77%
2025-11-18$0,02940$0,03012$0,02893 $0,02993$76,78K—+1.80%
2025-11-17$0,02942$0,03083$0,02908 $0,02940$66,01K—-0.07%
2025-11-16$0,02918$0,03080$0,02893 $0,02944$77,92K—+0.89%
2025-11-15$0,02915$0,02971$0,02897 $0,02919$84,66K—+0.14%
2025-11-14$0,02995$0,03003$0,02878 $0,02914$81,42K—-2.70%
2025-11-13$0,02877$0,03007$0,02877 $0,02998$79,54K—+4.21%
2025-11-12$0,03072$0,03083$0,02877 $0,02877$74,34K—-6.35%
2025-11-11$0,03102$0,03117$0,03060 $0,03071$86,96K—-1.00%
2025-11-10$0,03157$0,03168$0,03091 $0,03101$81,64K—-1.77%
2025-11-09$0,03189$0,03227$0,03127 $0,03155$83,35K—-1.07%
2025-11-08$0,03224$0,03226$0,03155 $0,03189$69,35K—-1.09%
2025-11-07$0,03647$0,03664$0,03193 $0,03225$115,45K—-11.57%
2025-11-06$0,04225$0,04236$0,03637 $0,03647$128,96K—-13.68%
2025-11-05$0,04508$0,04537$0,04224 $0,04224$148,11K—-6.30%
2025-11-04$0,04822$0,04874$0,04498 $0,04507$245,96K—-6.53%

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

Alla sektioner