CoinXview PortföljApp
SV
Mynt: 1 265Börser: 22Börsvärde: $2,68T +1,36%Volym 24h: $21,12BDominans: BTC 58,4% ETH 10,5%ETH-gas: 0,05 gweiRädsla & girighet: 60/100

Prishistorik för GoldFinger (GF)

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

Månadsavkastning GF

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026——————————+3,6%—+4%

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)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-03$0,008279$0,008364$0,008156 $0,008283$8,02K+0.05%
2026-11-02$0,008642$0,008993$0,008156 $0,008279$25,52K-4.19%
2026-11-01$0,007993$0,009450$0,007675 $0,008642$16,84K+8.12%
2026-10-31$0,007631$0,008500$0,007623 $0,007951$6,34K+4.20%
2026-10-30$0,007392$0,007692$0,007038 $0,007610$4,73K+2.96%
2026-10-29$0,007403$0,007403$0,007403 $0,007403$37,01+0.00%
2026-10-28$0,007827$0,008113$0,007753 $0,007840$5,28K+0.17%
2026-10-27$0,008000$0,008101$0,007782 $0,007815$1,93K-2.31%
2026-10-26$0,007999$0,008170$0,007958 $0,007978$2,35K-0.26%
2026-10-23$0,007919$0,008509$0,007778 $0,007997$3,09K+0.98%
2026-10-22$0,007247$0,008880$0,007227 $0,007940$10,90K+9.56%
2026-10-21$0,006934$0,008162$0,006858 $0,007259$5,88K+4.68%
2026-10-20$0,006859$0,007545$0,006701 $0,006915$1,87K+0.82%
2026-10-19$0,006916$0,007545$0,006502 $0,006859$2,30K-0.83%
2026-10-18$0,006514$0,007573$0,006000 $0,007378$4,90K+13.27%
2026-10-17$0,005480$0,009000$0,005478 $0,006514$18,66K+18.88%
2026-10-16$0,005530$0,005622$0,005450 $0,005474$419,40-1.01%
2026-10-15$0,005474$0,005523$0,005450 $0,005517$722,72+0.78%
2026-10-14$0,005916$0,006400$0,005450 $0,005498$2,75K-7.07%
2026-10-13$0,005903$0,006367$0,005903 $0,005903$426,29+0.00%
2026-10-12$0,006036$0,006229$0,005821 $0,005903$1,20K-2.21%
2026-10-11$0,006237$0,006310$0,006036 $0,006036$582,90-3.22%
2026-10-10$0,006070$0,006181$0,006070 $0,006181$512,68+1.82%
2026-10-09$0,006970$0,007520$0,005879 $0,006036$3,11K-13.40%
2026-10-08$0,007080$0,007520$0,006811 $0,007520$916,93+6.22%
2026-10-07$0,006890$0,007200$0,006800 $0,007122$751,31+3.36%
2026-10-06$0,006830$0,007064$0,006830 $0,006882$1,49K+0.76%
2026-10-05$0,007256$0,007256$0,006800 $0,006800$266,66-6.29%
2026-10-04$0,005572$0,008966$0,005530 $0,007255$12,10K+30.20%
2026-10-03$0,005527$0,005774$0,005377 $0,005542$449,77+0.26%
2026-10-02$0,005431$0,005597$0,005431 $0,005498$216,83+1.24%
2026-10-01$0,005672$0,005672$0,005306 $0,005401$1,63K-4.78%
2026-09-30$0,005774$0,005951$0,005692 $0,005703$70,03-1.24%
2026-09-29$0,006100$0,006100$0,005723 $0,005735$845,88-5.99%
2026-09-28$0,006278$0,006278$0,006125 $0,006125$184,69-2.44%
2026-09-27$0,006021$0,006403$0,005705 $0,006218$609,65+3.27%
2026-09-26$0,006072$0,006157$0,005846 $0,006059$288,27-0.22%
2026-09-25$0,006175$0,006175$0,006097 $0,006137$65,37-0.62%
2026-09-24$0,007198$0,007198$0,006137 $0,006137$1,16K-14.73%
2026-09-23$0,007583$0,007583$0,007192 $0,007198$1,53K-5.08%
2026-09-22$0,008044$0,008071$0,007297 $0,007591$3,26K-5.64%
2026-09-21$0,008222$0,008311$0,008000 $0,008044$1,72K-2.16%
2026-09-20$0,008362$0,008533$0,008178 $0,008222$3,74K-1.67%
2026-09-19$0,008400$0,008578$0,008200 $0,008356$2,66K-0.53%
2026-09-18$0,008463$0,008578$0,008300 $0,008444$2,11K-0.22%
2026-09-17$0,008364$0,008545$0,008364 $0,008424$626,74+0.72%
2026-09-16$0,008364$0,008424$0,008364 $0,008364$223,02+0.00%
2026-09-15$0,008665$0,008697$0,008303 $0,008400$2,65K-3.05%
2026-09-14$0,008758$0,008764$0,008636 $0,008636$1,07K-1.39%
2026-09-13$0,008773$0,008800$0,008758 $0,008800$76,31+0.30%
2026-09-12$0,008738$0,008788$0,008738 $0,008788$521,18+0.57%
2026-09-11$0,008727$0,008758$0,008697 $0,008745$1,24K+0.20%
2026-09-10$0,008502$0,009196$0,008128 $0,008727$32,47K+2.65%
2026-09-09$0,008248$0,009194$0,007792 $0,008502$26,08K+3.08%
2026-09-08$0,007079$0,01080$0,006893 $0,008284$118,85K+17.02%
2026-09-07$0,006961$0,007596$0,006820 $0,007065$161,63+1.49%
2026-09-06$0,006881$0,007160$0,006813 $0,006961$383,66+1.17%
2026-09-05$0,007144$0,007250$0,006701 $0,006813$813,63-4.64%
2026-09-04$0,007443$0,007570$0,006976 $0,006979$1,80K-6.23%
2026-09-03$0,007604$0,007633$0,007333 $0,007520$157,79-1.10%
2026-09-02$0,007810$0,007901$0,007378 $0,007556$1,16K-3.25%
2026-09-01$0,007499$0,007908$0,007499 $0,007810$1,14K+4.15%
2026-08-31$0,007724$0,007908$0,007470 $0,007710$1,56K-0.19%
2026-08-30$0,006516$0,007829$0,006351 $0,007711$4,24K+18.35%
2026-08-29$0,006459$0,006939$0,006333 $0,006333$2,45K-1.95%
2026-08-28$0,006511$0,006701$0,006404 $0,006509$668,23-0.04%
2026-08-27$0,006440$0,006782$0,006307 $0,006434$736,55-0.09%
2026-08-26$0,006706$0,006900$0,006307 $0,006623$1,02K-1.24%
2026-08-25$0,006976$0,006997$0,006300 $0,006997$2,76K+0.30%
2026-08-24$0,004766$0,007976$0,004766 $0,006976$23,90K+46.37%
2026-08-23$0,005115$0,005115$0,004741 $0,004750$384,93-7.14%
2026-08-22$0,004952$0,005749$0,003711 $0,005115$12,57K+3.29%
2026-08-21$0,005279$0,005543$0,004947 $0,004947$592,44-6.29%
2026-08-20$0,006633$0,006796$0,005200 $0,005269$7,43K-20.57%
2026-08-19$0,006850$0,006918$0,006553 $0,006553$1,08K-4.34%
2026-08-18$0,006921$0,007069$0,006001 $0,006850$2,78K-1.03%
2026-08-17$0,007356$0,007356$0,006500 $0,006921$5,86K-5.91%
2026-08-16$0,007731$0,008000$0,007000 $0,007350$7,15K-4.93%
2026-08-15$0,007982$0,008200$0,007709 $0,007709$3,16K-3.42%
2026-08-14$0,008025$0,008067$0,007901 $0,007901$1,19K-1.55%
2026-08-13$0,008104$0,008233$0,007959 $0,008000$2,20K-1.29%
2026-08-12$0,008243$0,008300$0,008000 $0,008133$4,53K-1.33%
2026-08-11$0,008167$0,008308$0,008063 $0,008300$2,95K+1.63%
2026-08-10$0,008134$0,008333$0,008100 $0,008227$3,27K+1.13%
2026-08-09$0,008233$0,008400$0,008033 $0,008122$3,25K-1.36%
2026-08-08$0,008198$0,008426$0,007611 $0,008194$3,39K-0.05%
2026-08-07$0,009329$0,01130$0,007904 $0,008181$25,67K-12.30%
2026-08-06$0,009966$0,01003$0,009060 $0,009329$15,24K-6.40%
2026-08-05$0,009909$0,01025$0,009767 $0,01000$3,91K+0.92%
2026-08-04$0,01061$0,01061$0,009810 $0,009853$4,31K-7.13%
2026-08-03$0,01044$0,01064$0,009509 $0,01061$8,68K+1.59%
2026-08-02$0,01146$0,01165$0,01008 $0,01047$12,12K-8.68%
2026-08-01$0,01010$0,01195$0,01002 $0,01146$15,81K+13.42%
2026-07-31$0,009415$0,01200$0,009415 $0,01048$23,44K+11.26%
2026-07-30$0,006650$0,01050$0,006650 $0,009393$53,79K+41.25%
2026-07-29$0,006988$0,007047$0,006398 $0,006650$4,42K-4.83%
2026-07-28$0,005450$0,008000$0,005130 $0,006960$39,30K+27.72%
2026-07-27$0,004891$0,005597$0,004817 $0,005474$34,31K+11.91%
2026-07-26$0,004945$0,005008$0,004843 $0,004895$1,96K-1.01%
2026-07-25$0,004935$0,005200$0,004928 $0,004961$2,95K+0.53%
2026-07-24$0,004041$0,005740$0,004041 $0,004939$38,84K+22.21%
2026-07-23$0,003691$0,004698$0,003356 $0,004041$59,20K+9.47%
2026-07-22$0,005166$0,005259$0,003300 $0,003720$70,40K-27.99%
2026-07-21$0,004622$0,005630$0,004616 $0,005143$21,92K+11.28%
2026-07-20$0,004527$0,004655$0,004524 $0,004631$1,04K+2.29%
2026-07-19$0,003751$0,005069$0,003740 $0,004527$22,53K+20.71%
2026-07-18$0,003873$0,003914$0,003751 $0,003751$3,88K-3.16%
2026-07-17$0,003736$0,005000$0,002985 $0,003873$42,04K+3.65%
2026-07-16$0,003336$0,004000$0,002939 $0,003736$14,62K+11.99%
2026-07-15$0,003877$0,003935$0,003336 $0,003336$2,86K-13.95%
2026-07-14$0,003050$0,004190$0,003049 $0,003877$28,43K+27.14%
2026-07-13$0,003075$0,003167$0,003017 $0,003050$585,24-0.81%
2026-07-12$0,002700$0,003636$0,002683 $0,003092$11,14K+14.53%
2026-07-11$0,002678$0,003500$0,002561 $0,002717$31,03K+1.44%
2026-07-10$0,003493$0,003493$0,002608 $0,002656$25,88K-23.94%
2026-07-09$0,001691$0,004900$0,001660 $0,003490$89,33K+106.40%
2026-07-08$0,001756$0,001756$0,001668 $0,001691$1,36K-3.72%
2026-07-07$0,001808$0,001808$0,001721 $0,001762$2,54K-2.54%
2026-07-06$0,001808$0,001814$0,001792 $0,001795$640,92-0.72%
2026-07-05$0,001823$0,001839$0,001815 $0,001823$335,99+0.00%
2026-07-04$0,001815$0,001831$0,001709 $0,001823$1,47K+0.48%
2026-07-03$0,001816$0,001824$0,001786 $0,001804$2,46K-0.68%
2026-07-02$0,001871$0,001887$0,001816 $0,001831$1,83K-2.13%
2026-07-01$0,001871$0,001871$0,001871 $0,001871$50,04+0.00%
2026-06-30$0,001889$0,001889$0,001871 $0,001871$185,06-0.94%
2026-06-29$0,001922$0,001927$0,001880 $0,001880$703,17-2.20%
2026-06-28$0,001923$0,001930$0,001920 $0,001922$952,11-0.01%
2026-06-27$0,001920$0,001937$0,001920 $0,001923$290,38+0.13%
2026-06-26$0,001945$0,001953$0,001920 $0,001920$463,95-1.27%
2026-06-25$0,001969$0,001969$0,001937 $0,001944$1,67K-1.25%
2026-06-24$0,001986$0,001996$0,001967 $0,001969$1,21K-0.88%
2026-06-23$0,001991$0,002002$0,001973 $0,001986$1,83K-0.27%
2026-06-22$0,002062$0,002070$0,001973 $0,001987$5,71K-3.63%
2026-06-21$0,002032$0,002142$0,002026 $0,002053$2,91K+1.05%
2026-06-20$0,001757$0,002043$0,001757 $0,002043$9,94K+16.26%
2026-06-19$0,001721$0,001820$0,001702 $0,001756$2,68K+2.04%
2026-06-18$0,001694$0,001742$0,001686 $0,001721$1,38K+1.58%
2026-06-17$0,001691$0,001711$0,001629 $0,001696$1,61K+0.30%
2026-06-16$0,001881$0,001891$0,001697 $0,001697$2,25K-9.77%
2026-06-15$0,001900$0,001923$0,001824 $0,001879$827,51-1.09%
2026-06-14$0,002010$0,002015$0,001830 $0,001889$4,43K-6.00%
2026-06-13$0,002143$0,002146$0,002010 $0,002010$4,49K-6.19%
2026-06-12$0,002256$0,002256$0,002140 $0,002140$3,47K-5.17%
2026-06-11$0,001865$0,002317$0,001839 $0,002279$18,50K+22.23%
2026-06-10$0,001920$0,001920$0,001831 $0,001865$7,39K-2.90%
2026-06-09$0,001920$0,001936$0,001906 $0,001920$182,37-0.01%
2026-06-08$0,001962$0,001962$0,001867 $0,001920$1,98K-2.14%
2026-06-07$0,002129$0,002129$0,001964 $0,001980$4,15K-7.01%
2026-06-06$0,002204$0,002219$0,002108 $0,002129$3,84K-3.38%
2026-06-05$0,002390$0,003000$0,002128 $0,002225$12,18K-6.88%
2026-06-04$0,002724$0,002725$0,002302 $0,002375$4,39K-12.82%
2026-06-03$0,002500$0,002861$0,002500 $0,002749$21,42K+9.97%
2026-06-02$0,002220$0,002509$0,002173 $0,002500$16,84K+12.60%
2026-06-01$0,002064$0,002270$0,002023 $0,002220$6,55K+7.58%
2026-05-31$0,001896$0,002100$0,001888 $0,002052$7,71K+8.21%
2026-05-30$0,001877$0,001904$0,001877 $0,001904$1,21K+1.44%
2026-05-29$0,001768$0,001903$0,001768 $0,001873$6,09K+5.91%
2026-05-28$0,001866$0,001870$0,001756 $0,001768$4,39K-5.24%
2026-05-27$0,001846$0,001943$0,001831 $0,001864$11,42K+0.97%
2026-05-26$0,001755$0,001846$0,001755 $0,001836$4,48K+4.63%
2026-05-25$0,001718$0,001762$0,001713 $0,001752$2,98K+2.00%
2026-05-24$0,001737$0,001752$0,001718 $0,001718$1,46K-1.13%
2026-05-23$0,001819$0,001823$0,001643 $0,001734$9,31K-4.67%
2026-05-22$0,001224$0,002431$0,001224 $0,001823$32,74K+48.99%
2026-05-21$0,001200$0,001242$0,001150 $0,001242$1,33K+3.45%
2026-05-20$0,001299$0,001305$0,001197 $0,001200$2,27K-7.57%
2026-05-19$0,001329$0,001355$0,001285 $0,001298$1,22K-2.30%
2026-05-18$0,001312$0,001346$0,001285 $0,001329$1,98K+1.30%
2026-05-17$0,001284$0,001388$0,001266 $0,001294$5,54K+0.80%
2026-05-16$0,001282$0,001352$0,001269 $0,001284$3,93K+0.17%
2026-05-15$0,001364$0,001385$0,001274 $0,001274$3,98K-6.53%
2026-05-14$0,001348$0,001427$0,001220 $0,001364$6,05K+1.17%
2026-05-13$0,001339$0,001587$0,001231 $0,001348$15,10K+0.68%
2026-05-12$0,001425$0,001486$0,001289 $0,001345$10,42K-5.62%
2026-05-11$0,001292$0,001636$0,001283 $0,001442$22,09K+11.67%
2026-05-10$0,001306$0,001510$0,001227 $0,001291$23,68K-1.14%
2026-05-09$0,001317$0,001599$0,001242 $0,001306$22,37K-0.85%
2026-05-08$0,001564$0,001602$0,001192 $0,001331$32,63K-14.93%
2026-05-07$0,0008788$0,001776$0,0008670 $0,001574$120,27K+79.14%
2026-05-06$0,0009144$0,0009420$0,0008505 $0,0008773$157,54K-4.06%
2026-05-05$0,0009250$0,0009612$0,0009088 $0,0009190$101,09K-0.65%
2026-05-04$0,0009360$0,0009491$0,0008965 $0,0009243$74,30K-1.25%
2026-05-03$0,0009202$0,0009573$0,0008720 $0,0009310$112,32K+1.17%
2026-05-02$0,0009628$0,001044$0,0008567 $0,0009200$197,68K-4.45%
2026-05-01$0,0009674$0,0009862$0,0009130 $0,0009629$70,48K-0.47%
2026-04-30$0,0009780$0,001003$0,0009452 $0,0009597$10,25K-1.87%
2026-04-29$0,0009720$0,001001$0,0009147 $0,0009767$63,71K+0.48%
2026-04-28$0,0009884$0,001031$0,0009497 $0,0009758$101,49K-1.27%
2026-04-27$0,0009642$0,001035$0,0009540 $0,0009884$77,70K+2.51%
2026-04-26$0,001028$0,001070$0,0009462 $0,0009625$121,57K-6.41%
2026-04-25$0,001019$0,001066$0,0009494 $0,001028$19,50K+0.84%
2026-04-24$0,001049$0,001094$0,001001 $0,001020$64,40K-2.77%
2026-04-23$0,001072$0,001088$0,001030 $0,001052$31,06K-1.91%
2026-04-22$0,001174$0,001174$0,001023 $0,001070$69,15K-8.89%
2026-04-21$0,001046$0,001287$0,0009902 $0,001178$133,24K+12.63%
2026-04-20$0,001326$0,001642$0,0008170 $0,001040$135,21K-21.57%
2026-04-19$0,0009910$0,001342$0,0009850 $0,001326$56,90K+33.81%
2026-04-18$0,001080$0,001136$0,0009800 $0,0009880$46,96K-8.52%
2026-04-17$0,001084$0,001151$0,001052 $0,001077$70,56K-0.65%
2026-04-16$0,001067$0,001100$0,001024 $0,001085$44,62K+1.69%
2026-04-15$0,001224$0,001338$0,001043 $0,001070$169,17K-12.58%
2026-04-14$0,001186$0,001349$0,001155 $0,001221$130,45K+2.95%
2026-04-13$0,001179$0,001287$0,001114 $0,001187$134,58K+0.68%
2026-04-12$0,001177$0,001551$0,001115 $0,001184$93,85K+0.59%
2026-04-11$0,001316$0,001343$0,001100 $0,001170$36,63K-11.09%
2026-04-10$0,001429$0,001563$0,001284 $0,001312$26,23K-8.19%
2026-04-09$0,001577$0,001628$0,001409 $0,001425$25,10K-9.64%
2026-04-08$0,001734$0,001851$0,001485 $0,001576$77,10K-9.11%
2026-04-07$0,001699$0,001894$0,001504 $0,001735$324,99K+2.12%
2026-04-06$0,001553$0,002098$0,001543 $0,001697$381,82K+9.27%
2026-04-05$0,001430$0,001708$0,001424 $0,001553$99,67K+8.60%
2026-04-04$0,001858$0,001870$0,001423 $0,001437$884,45K-22.66%
2026-04-03$0,001882$0,001907$0,001804 $0,001858$1,52M-1.28%
2026-04-02$0,002285$0,002568$0,001855 $0,001883$1,63M-17.59%
2026-04-01$0,002659$0,002955$0,001595 $0,002285$1,05M-14.07%
2026-03-31$0,002945$0,003040$0,002525 $0,002655$178,17K-9.85%
2026-03-30$0,002347$0,003198$0,002316 $0,002937$290,82K+25.14%
2026-03-29$0,001490$0,003255$0,001464 $0,002365$810,44K+58.72%
2026-03-28$0,001093$0,001699$0,001009 $0,001490$258,62K+36.32%
2026-03-27$0,001088$0,001140$0,001010 $0,001093$71,34K+0.46%
2026-03-26$0,001177$0,001485$0,0009590 $0,001088$152,67K-7.56%
2026-03-25$0,001316$0,001337$0,0008720 $0,001176$214,92K-10.64%
2026-03-24$0,001507$0,001600$0,001238 $0,001317$213,61K-12.61%
2026-03-23$0,002505$0,002547$0,001304 $0,001499$278,17K-40.16%
2026-03-22$0,002556$0,002830$0,002485 $0,002506$182,16K-1.96%
2026-03-21$0,002663$0,002842$0,002556 $0,002556$314,54K-4.02%
2026-03-20$0,002863$0,002948$0,002560 $0,002663$1,06M-6.99%
2026-03-19$0,003005$0,003104$0,002575 $0,002861$1,14M-4.79%
2026-03-18$0,003277$0,003351$0,002889 $0,002997$1,51M-8.54%
2026-03-17$0,003994$0,003999$0,003080 $0,003274$2,74M-18.03%
2026-03-16$0,004213$0,004651$0,003941 $0,003988$2,96M-5.34%
2026-03-15$0,004616$0,004700$0,004207 $0,004213$3,12M-8.73%
2026-03-14$0,004577$0,004929$0,004182 $0,004610$8,38M+0.72%
2026-03-13$0,004274$0,007014$0,003339 $0,004577$5,78M+7.09%
2026-03-12$0,003765$0,006000$0,003297 $0,004275$8,40M+13.55%
2026-03-11$0,004526$0,005102$0,003534 $0,003766$5,53M-16.79%
2026-03-10$0,005584$0,006550$0,004273 $0,004522$3,56M-19.02%
2026-03-09$0,002646$0,007200$0,002543 $0,005601$3,20M+111.68%
2026-03-08$0,003300$0,003535$0,002513 $0,002637$995,33K-20.09%
2026-03-07$0,003764$0,008912$0,001902 $0,003301$2,88M-12.30%
2026-03-06$0,001000$0,004572$0,0006660 $0,003764$1,03M+276.40%
Alla sektioner