CoinXview PortföljApp
SV
Mynt: 1 250Börser: 22Börsvärde: $2,68T −0,01%Volym 24h: $13,21BDominans: BTC 58,4% ETH 10,3%ETH-gas: 0,04 gweiRädsla & girighet: 57/100

Prishistorik för Hooked Protocol (HOOK)

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

Månadsavkastning HOOK

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026-21%-19%-66%-0,9%+4,5%-41%-22%+3,3%+0,0%-41%——-94%
2025-34%-26%-37%+12%-20%-21%+10%+11%-19%-36%-24%-16%-91%
2024-33%+47%+24%-46%+6,8%-35%-10%-19%+8,6%-16%+65%-33%-66%
2023+148%-23%-21%+4,3%-27%-18%-18%-20%+17%+5,9%+18%+16%+5%
2022———————————+298%+298%
Månadsgenomsnitt+15%-5,0%-25%-7,6%-8,8%-29%-10%-6,3%+1,5%-22%+20%+66%
Positiva år1/41/41/42/42/40/41/42/43/41/42/32/4

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)

DatumÖppningHögstaLägstaStängningVolymBörsvärdeFörändring
2026-10-31$0,002404$0,002445$0,002259 $0,002391$1,37K$688,01K-0.54%
2026-10-30$0,002221$0,003006$0,002137 $0,002365$4,66K$680,53K+6.48%
2026-10-29$0,002243$0,002243$0,002136 $0,002221$666,29—-0.98%
2026-10-28$0,002195$0,002306$0,002182 $0,002232$670,54—+1.69%
2026-10-27$0,002191$0,002306$0,002160 $0,002228$1,73K$641,11K+1.69%
2026-10-26$0,002030$0,002307$0,002030 $0,002165$1,85K$622,98K+6.65%
2026-10-25$0,002417$0,002855$0,001601 $0,002051$14,05K$590,17K-15.14%
2026-10-24$0,002731$0,002875$0,002387 $0,002417$5,42K$695,49K-11.50%
2026-10-23$0,002660$0,002814$0,002653 $0,002732$419,10$786,13K+2.71%
2026-10-22$0,002756$0,002756$0,002601 $0,002661$609,35$765,70K-3.45%
2026-10-21$0,002771$0,002788$0,002578 $0,002676$1,13K—-3.43%
2026-10-20$0,002770$0,002813$0,002607 $0,002704$1,07K$778,07K-2.38%
2026-10-19$0,002939$0,002991$0,002705 $0,002777$1,86K$799,08K-5.51%
2026-10-18$0,002684$0,003850$0,002684 $0,003027$20,11K$871,02K+12.78%
2026-10-17$0,002570$0,002758$0,002505 $0,002667$1,12K$767,43K+3.77%
2026-10-16$0,002978$0,003106$0,002466 $0,002570$3,81K$739,52K-13.70%
2026-10-15$0,002990$0,003071$0,002815 $0,002965$2,61K$853,18K-0.84%
2026-10-14$0,003083$0,003083$0,002988 $0,002990$448,12$860,37K-3.02%
2026-10-13$0,003113$0,003145$0,003025 $0,003078$865,67$885,69K-1.12%
2026-10-12$0,003238$0,003300$0,003113 $0,003113$1,39K$895,76K-3.86%
2026-10-11$0,003010$0,003339$0,002977 $0,003240$1,30K$932,31K+7.64%
2026-10-10$0,002984$0,003211$0,002974 $0,003060$1,90K$880,51K+2.55%
2026-10-09$0,003294$0,003402$0,002815 $0,002985$5,46K$858,93K-9.38%
2026-10-08$0,003459$0,003700$0,003215 $0,003250$10,76K$935,19K-6.04%
2026-10-07$0,003471$0,003711$0,003441 $0,003441$2,79K$990,15K-0.86%
2026-10-06$0,003520$0,003578$0,003449 $0,003471$1,70K$998,78K-1.39%
2026-10-05$0,003558$0,003650$0,003441 $0,003514$1,73K$1,01M-1.24%
2026-10-04$0,003497$0,003610$0,003442 $0,003539$1,89K$1,02M+1.20%
2026-10-03$0,003472$0,003690$0,003440 $0,003444$4,56K$991,01K-0.81%
2026-10-02$0,003958$0,004020$0,003242 $0,003464$25,87K$996,76K-12.48%
2026-10-01$0,004067$0,004320$0,003943 $0,003957$3,15K—-2.70%
2026-09-30$0,004197$0,004222$0,004066 $0,004068$1,31K—-3.07%
2026-09-29$0,004006$0,004260$0,004000 $0,004185$1,32K—+4.47%
2026-09-28$0,004251$0,004275$0,003999 $0,004016$1,85K—-5.53%
2026-09-27$0,004144$0,004519$0,004136 $0,004270$4,63K—+3.04%
2026-09-26$0,003867$0,005744$0,003251 $0,004199$11,19K—+8.59%
2026-09-25$0,004026$0,004083$0,003611 $0,003960$2,09K—-1.64%
2026-09-24$0,004202$0,004486$0,003837 $0,004083$4,27K—-2.83%
2026-09-23$0,004300$0,004313$0,004000 $0,004114$4,10K—-4.33%
2026-09-22$0,004226$0,004314$0,004107 $0,004300$1,67K—+1.75%
2026-09-21$0,004163$0,004314$0,004000 $0,004165$2,54K—+0.05%
2026-09-20$0,004020$0,004261$0,003949 $0,004165$7,08K—+3.61%
2026-09-19$0,004216$0,004261$0,003653 $0,004015$4,61K—-4.77%
2026-09-18$0,004300$0,004796$0,003941 $0,004214$4,73K—-2.00%
2026-09-17$0,004302$0,004399$0,004179 $0,004399$1,67K—+2.25%
2026-09-16$0,004107$0,004434$0,004097 $0,004290$2,21K—+4.46%
2026-09-15$0,004202$0,004453$0,003601 $0,004120$26,44K—-1.95%
2026-09-14$0,004235$0,004510$0,004191 $0,004203$3,23K—-0.76%
2026-09-13$0,004158$0,004434$0,004068 $0,004230$2,77K—+1.73%
2026-09-12$0,004097$0,004396$0,004074 $0,004157$1,73K—+1.46%
2026-09-11$0,004106$0,004261$0,004035 $0,004037$2,02K—-1.68%
2026-09-10$0,004203$0,004496$0,003990 $0,004135$3,85K—-1.62%
2026-09-09$0,004315$0,004527$0,004100 $0,004100$2,20K—-4.98%
2026-09-08$0,004196$0,004488$0,004099 $0,004315$1,45K—+2.84%
2026-09-07$0,004278$0,005355$0,004098 $0,004234$7,09K—-1.03%
2026-09-06$0,004315$0,004488$0,004193 $0,004241$3,89K—-1.71%
2026-09-05$0,004149$0,004274$0,004085 $0,004274$2,90K—+3.01%
2026-09-04$0,004312$0,004578$0,004053 $0,004086$8,22K—-5.24%
2026-09-03$0,004364$0,004714$0,004072 $0,004334$5,10K—-0.69%
2026-09-02$0,005136$0,006123$0,004086 $0,004400$28,29K—-14.33%
2026-09-01$0,004066$0,006123$0,003965 $0,005162$23,11K—+26.96%
2026-08-31$0,004039$0,004154$0,003842 $0,004125$3,53K—+2.13%
2026-08-30$0,004146$0,004322$0,003997 $0,003997$2,07K—-3.59%
2026-08-29$0,003967$0,004258$0,003967 $0,004144$1,82K—+4.46%
2026-08-28$0,004404$0,004498$0,003965 $0,003967$6,40K—-9.92%
2026-08-27$0,004767$0,006250$0,004297 $0,004390$60,15K—-7.91%
2026-08-26$0,003826$0,006750$0,003813 $0,004665$77,12K—+21.93%
2026-08-25$0,003790$0,004151$0,003681 $0,003890$2,99K—+2.64%
2026-08-24$0,003820$0,003941$0,003643 $0,003791$1,11K—-0.76%
2026-08-23$0,003749$0,003940$0,003599 $0,003798$3,52K—+1.31%
2026-08-22$0,004010$0,004121$0,003387 $0,003750$5,64K—-6.48%
2026-08-21$0,003825$0,004500$0,003704 $0,004064$2,62K—+6.25%
2026-08-20$0,003749$0,004152$0,003607 $0,003826$3,50K—+2.05%
2026-08-19$0,003574$0,003900$0,003480 $0,003766$1,70K—+5.37%
2026-08-18$0,003540$0,003626$0,003521 $0,003574$622,18—+0.96%
2026-08-17$0,003672$0,003700$0,003525 $0,003538$256,76—-3.65%
2026-08-16$0,003764$0,003764$0,003524 $0,003669$959,73—-2.52%
2026-08-15$0,003572$0,003961$0,003240 $0,003787$7,09K—+6.02%
2026-08-14$0,003426$0,005400$0,003366 $0,003521$13,90K—+2.77%
2026-08-13$0,003469$0,003493$0,003387 $0,003387$875,75—-2.36%
2026-08-12$0,003495$0,003662$0,003388 $0,003500$1,08K—+0.14%
2026-08-11$0,003328$0,003809$0,003294 $0,003471$4,57K—+4.30%
2026-08-10$0,003502$0,003702$0,003255 $0,003327$12,95K—-5.00%
2026-08-09$0,003463$0,003895$0,003431 $0,003500$10,90K—+1.07%
2026-08-08$0,003490$0,003601$0,003323 $0,003460$11,71K—-0.86%
2026-08-07$0,003567$0,003819$0,003396 $0,003442$24,34K—-3.50%
2026-08-06$0,003568$0,004177$0,003422 $0,003566$25,71K—-0.06%
2026-08-05$0,003565$0,003821$0,003424 $0,003570$11,26K—+0.14%
2026-08-04$0,003570$0,003867$0,003351 $0,003563$10,74K—-0.20%
2026-08-03$0,003607$0,003786$0,003456 $0,003567$11,34K—-1.11%
2026-08-02$0,003833$0,003921$0,003500 $0,003580$11,62K—-6.60%
2026-08-01$0,003992$0,004075$0,003832 $0,003832$11,34K—-4.01%
2026-07-31$0,004062$0,004264$0,003757 $0,003992$12,90K—-1.72%
2026-07-30$0,004063$0,004257$0,003931 $0,004027$8,28K—-0.89%
2026-07-29$0,004159$0,004249$0,003935 $0,004118$842,93—-0.99%
2026-07-28$0,004340$0,004724$0,003821 $0,004248$6,84K—-2.12%
2026-07-27$0,004427$0,004680$0,004254 $0,004254$2,90K—-3.91%
2026-07-26$0,004499$0,004784$0,004302 $0,004423$3,73K—-1.69%
2026-07-25$0,004516$0,004584$0,004434 $0,004509$929,59—-0.16%
2026-07-24$0,004412$0,005700$0,004404 $0,004527$16,62K—+2.61%
2026-07-23$0,004583$0,004648$0,004400 $0,004416$1,27K—-3.64%
2026-07-22$0,004776$0,004776$0,004424 $0,004577$2,49K—-4.17%
2026-07-21$0,004658$0,004977$0,004550 $0,004776$2,19K—+2.53%
2026-07-20$0,004640$0,004867$0,004520 $0,004664$906,77—+0.52%
2026-07-19$0,004719$0,004786$0,004552 $0,004786$777,73—+1.42%
2026-07-18$0,004684$0,004719$0,004511 $0,004674$990,59—-0.21%
2026-07-17$0,004666$0,004753$0,004502 $0,004753$1,46K—+1.86%
2026-07-16$0,004956$0,005068$0,004497 $0,004619$3,87K—-6.80%
2026-07-15$0,004943$0,005400$0,004750 $0,004880$2,12K—-1.27%
2026-07-14$0,004760$0,005243$0,004760 $0,004902$7,87K—+2.98%
2026-07-13$0,004998$0,005484$0,004552 $0,004823$21,45K—-3.50%
2026-07-12$0,004999$0,005605$0,004882 $0,005093$4,79K—+1.88%
2026-07-11$0,005078$0,006288$0,004882 $0,004891$7,26K—-3.68%
2026-07-10$0,005238$0,006038$0,004963 $0,005067$9,30K—-3.26%
2026-07-09$0,004910$0,005338$0,004807 $0,005170$4,20K—+5.30%
2026-07-08$0,004964$0,005131$0,004800 $0,005018$3,38K—+1.09%
2026-07-07$0,005235$0,005259$0,004962 $0,005044$1,92K—-3.65%
2026-07-06$0,005351$0,005351$0,004959 $0,005217$2,51K—-2.50%
2026-07-05$0,005280$0,005863$0,005208 $0,005360$2,78K—+1.52%
2026-07-04$0,005350$0,005436$0,005131 $0,005155$2,40K—-3.64%
2026-07-03$0,005236$0,005350$0,005130 $0,005305$536,60—+1.32%
2026-07-02$0,005163$0,005806$0,005020 $0,005278$2,37K—+2.23%
2026-07-01$0,005103$0,005496$0,004874 $0,005226$7,92K—+2.41%
2026-06-30$0,005085$0,005412$0,005007 $0,005007$10,91K—-1.53%
2026-06-29$0,005822$0,005823$0,004965 $0,004984$13,83K—-14.39%
2026-06-28$0,005847$0,006147$0,005673 $0,005881$8,86K—+0.58%
2026-06-27$0,006157$0,006237$0,005646 $0,005937$8,06K—-3.57%
2026-06-26$0,005991$0,006488$0,005544 $0,006110$10,23K—+1.99%
2026-06-25$0,006316$0,007337$0,005801 $0,006056$10,60K—-4.12%
2026-06-24$0,006546$0,007262$0,006069 $0,006255$13,74K—-4.45%
2026-06-23$0,008760$0,008795$0,006398 $0,006464$47,40K—-26.21%
2026-06-22$0,006454$0,01111$0,006361 $0,008700$139,85K—+34.80%
2026-06-21$0,006497$0,007104$0,006356 $0,006452$6,67K—-0.69%
2026-06-20$0,006459$0,007353$0,006243 $0,006446$5,98K—-0.20%
2026-06-19$0,006666$0,006899$0,006252 $0,006380$3,39K—-4.29%
2026-06-18$0,006598$0,006950$0,006373 $0,006703$4,76K—+1.59%
2026-06-17$0,006545$0,006815$0,006303 $0,006815$872,49—+4.13%
2026-06-16$0,006693$0,007318$0,006322 $0,006544$6,09K—-2.23%
2026-06-15$0,006351$0,006697$0,006286 $0,006561$5,62K—+3.31%
2026-06-14$0,006572$0,006669$0,006118 $0,006409$7,04K—-2.48%
2026-06-13$0,006699$0,008126$0,006239 $0,006572$31,74K—-1.90%
2026-06-12$0,006168$0,008710$0,005738 $0,006734$20,86K—+9.18%
2026-06-11$0,005929$0,006569$0,005862 $0,006185$5,07K—+4.32%
2026-06-10$0,005957$0,006607$0,005738 $0,006090$13,77K—+2.23%
2026-06-09$0,006074$0,006256$0,005474 $0,006060$14,43K—-0.23%
2026-06-08$0,006317$0,006636$0,005931 $0,006294$6,42K—-0.36%
2026-06-07$0,006610$0,006917$0,006127 $0,006341$13,41K—-4.07%
2026-06-06$0,006400$0,007522$0,005981 $0,006367$18,80K—-0.52%
2026-06-05$0,006877$0,007177$0,006006 $0,006410$13,27K—-6.79%
2026-06-04$0,007551$0,007551$0,006802 $0,006893$7,74K—-8.71%
2026-06-03$0,007809$0,007896$0,006784 $0,007550$13,43K—-3.32%
2026-06-02$0,007998$0,008155$0,007649 $0,007755$8,90K—-3.04%
2026-06-01$0,008466$0,008466$0,007885 $0,007988$2,52K—-5.65%
2026-05-31$0,008496$0,009200$0,008059 $0,008345$5,58K—-1.78%
2026-05-30$0,008179$0,008535$0,007601 $0,008482$4,69K—+3.70%
2026-05-29$0,008189$0,008341$0,007751 $0,008130$5,19K—-0.72%
2026-05-28$0,008133$0,008533$0,007700 $0,008267$6,56K—+1.65%
2026-05-27$0,008350$0,008528$0,007927 $0,008269$3,32K—-0.97%
2026-05-26$0,008544$0,008798$0,008304 $0,008373$2,92K—-2.00%
2026-05-25$0,008631$0,009156$0,008506 $0,008675$2,72K—+0.51%
2026-05-24$0,008819$0,008971$0,008305 $0,008724$2,83K—-1.08%
2026-05-23$0,008672$0,008909$0,008352 $0,008720$6,91K—+0.55%
2026-05-22$0,009010$0,01011$0,008000 $0,008653$21,17K—-3.96%
2026-05-21$0,008500$0,01370$0,008313 $0,009037$145,24K—+6.32%
2026-05-20$0,008068$0,008872$0,007500 $0,008271$9,56K—+2.52%
2026-05-19$0,008176$0,008627$0,007252 $0,007500$5,09K—-8.27%
2026-05-18$0,008275$0,008800$0,007933 $0,008279$10,41K—+0.05%
2026-05-17$0,008869$0,009406$0,008251 $0,008547$17,90K—-3.63%
2026-05-16$0,009447$0,009581$0,008154 $0,008778$7,05K—-7.08%
2026-05-15$0,01002$0,01064$0,009012 $0,009455$36,25K—-5.62%
2026-05-14$0,01061$0,01588$0,009330 $0,009929$202,78K—-6.45%
2026-05-13$0,008908$0,01244$0,008908 $0,01069$122,08K—+20.03%
2026-05-12$0,008642$0,009520$0,008324 $0,008735$10,63K—+1.08%
2026-05-11$0,008912$0,009250$0,008370 $0,008832$6,38K—-0.90%
2026-05-10$0,008996$0,009301$0,008678 $0,008941$7,19K—-0.61%
2026-05-09$0,009590$0,01065$0,008702 $0,008944$36,52K—-6.74%
2026-05-08$0,008425$0,01189$0,008425 $0,009420$137,71K—+11.81%
2026-05-07$0,008095$0,01186$0,007911 $0,008317$49,36K—+2.74%
2026-05-06$0,008091$0,008800$0,007431 $0,007956$12,67K—-1.67%
2026-05-05$0,007838$0,008260$0,007812 $0,008091$9,70K—+3.23%
2026-05-04$0,008051$0,008446$0,007792 $0,007852$6,28K—-2.47%
2026-05-03$0,008117$0,008300$0,007837 $0,008051$3,57K—-0.81%
2026-05-02$0,008171$0,008468$0,007714 $0,008149$3,45K—-0.27%
2026-05-01$0,007989$0,008250$0,007227 $0,008158$1,46K—+2.12%
2026-04-30$0,007995$0,008990$0,007700 $0,008027$5,00K—+0.40%
2026-04-29$0,007988$0,009030$0,007952 $0,008104$5,74K—+1.45%
2026-04-28$0,008450$0,008592$0,007855 $0,008007$2,27K—-5.24%
2026-04-27$0,008336$0,008589$0,008173 $0,008510$7,90K—+2.09%
2026-04-26$0,008375$0,008542$0,008306 $0,008309$4,54K—-0.79%
2026-04-25$0,008442$0,008850$0,008374 $0,008375$10,16K—-0.79%
2026-04-24$0,008281$0,009300$0,008184 $0,008442$39,10K—+1.94%
2026-04-23$0,008374$0,008653$0,008184 $0,008286$13,24K—-1.05%
2026-04-22$0,008245$0,009220$0,008185 $0,008374$27,07K—+1.56%
2026-04-21$0,008405$0,008644$0,008196 $0,008199$13,71K—-2.45%
2026-04-20$0,008164$0,009195$0,007711 $0,008425$40,68K—+3.20%
2026-04-19$0,008570$0,009400$0,008124 $0,008161$39,03K—-4.77%
2026-04-18$0,008359$0,01084$0,008237 $0,008552$84,52K—+2.31%
2026-04-17$0,008303$0,008688$0,008160 $0,008276$24,72K—-0.33%
2026-04-16$0,008167$0,008981$0,008085 $0,008304$24,79K—+1.68%
2026-04-15$0,008182$0,008626$0,008043 $0,008134$16,88K—-0.59%
2026-04-14$0,008329$0,008548$0,008050 $0,008147$25,48K—-2.19%
2026-04-13$0,008106$0,009289$0,008003 $0,008329$36,35K—+2.75%
2026-04-12$0,008254$0,009344$0,008007 $0,008178$49,56K—-0.92%
2026-04-11$0,008347$0,008614$0,008105 $0,008295$34,70K—-0.62%
2026-04-10$0,008131$0,009777$0,007970 $0,008281$61,59K—+1.84%
2026-04-09$0,008381$0,008738$0,008001 $0,008155$29,78K—-2.70%
2026-04-08$0,008566$0,009130$0,007693 $0,008381$51,72K—-2.16%
2026-04-07$0,008481$0,009357$0,007621 $0,008565$64,62K—+0.99%
2026-04-06$0,009333$0,01049$0,008010 $0,008528$141,30K—-8.63%
2026-04-05$0,007871$0,01468$0,007440 $0,009296$351,66K—+18.10%
2026-04-04$0,007771$0,009172$0,007011 $0,007907$66,00K—+1.75%
2026-04-03$0,008128$0,008606$0,007000 $0,007770$76,07K—-4.40%
2026-04-02$0,008531$0,009001$0,007308 $0,008111$66,96K—-4.92%
2026-04-01$0,008097$0,009762$0,007547 $0,008527$129,77K—+5.31%
2026-03-31$0,009267$0,009520$0,006933 $0,008123$115,46K—-12.34%
2026-03-30$0,008656$0,01039$0,008528 $0,009351$129,38K—+8.03%
2026-03-29$0,009090$0,01035$0,008440 $0,008709$41,37K—-4.19%
2026-03-28$0,009476$0,01076$0,008811 $0,009133$33,70K—-3.62%
2026-03-27$0,01008$0,01060$0,009210 $0,009476$43,90K—-5.99%
2026-03-26$0,01118$0,01307$0,009880 $0,01001$106,01K—-10.47%
2026-03-25$0,01095$0,01318$0,01051 $0,01118$88,07K—+2.10%
2026-03-24$0,01282$0,01380$0,01090 $0,01098$268,83K—-14.35%
2026-03-23$0,01356$0,01550$0,01203 $0,01281$161,10K—-5.53%
2026-03-22$0,01489$0,01489$0,01310 $0,01360$58,05K—-8.66%
2026-03-21$0,01401$0,01667$0,01380 $0,01494$80,95K—+6.64%
2026-03-20$0,01446$0,01483$0,01350 $0,01396$56,84K—-3.46%
2026-03-19$0,01420$0,01641$0,01379 $0,01452$152,67K—+2.25%
2026-03-18$0,02226$0,02232$0,01389 $0,01412$281,59K—-36.57%
2026-03-17$0,02195$0,02285$0,02123 $0,02245$41,70K—+2.28%
2026-03-16$0,02217$0,02223$0,02145 $0,02195$40,72K—-0.99%
2026-03-15$0,02264$0,02331$0,02148 $0,02212$77,39K—-2.30%
2026-03-14$0,02105$0,02483$0,02049 $0,02262$113,19K—+7.46%
2026-03-13$0,02110$0,02159$0,02075 $0,02107$43,05K—-0.14%
2026-03-12$0,02095$0,02206$0,02042 $0,02109$38,74K—+0.67%
2026-03-11$0,02007$0,02210$0,01977 $0,02101$75,07K—+4.68%
2026-03-10$0,01960$0,02029$0,01928 $0,02012$53,75K—+2.65%
2026-03-09$0,01974$0,02274$0,01908 $0,01960$102,94K—-0.71%
2026-03-08$0,01893$0,02224$0,01822 $0,01974$140,85K—+4.28%
2026-03-07$0,01905$0,01992$0,01824 $0,01895$58,65K—-0.52%
2026-03-06$0,02290$0,02299$0,01859 $0,01901$117,66K—-16.99%
2026-03-05$0,02319$0,02366$0,02221 $0,02284$32,36K—-1.51%
2026-03-04$0,02279$0,02386$0,02223 $0,02323$58,69K—+1.93%
2026-03-03$0,02283$0,02372$0,02188 $0,02280$61,16K—-0.13%
2026-03-02$0,02319$0,02393$0,02262 $0,02281$26,78K—-1.64%
2026-03-01$0,02409$0,02483$0,02243 $0,02315$21,84K—-3.90%
2026-02-28$0,02312$0,02410$0,02099 $0,02410$24,92K—+4.24%
2026-02-27$0,02347$0,02436$0,02276 $0,02316$21,76K—-1.32%
2026-02-26$0,02434$0,02435$0,02280 $0,02346$19,55K—-3.62%
2026-02-25$0,02246$0,02493$0,02231 $0,02424$25,17K—+7.93%
2026-02-24$0,02259$0,02284$0,02211 $0,02245$23,48K—-0.62%
2026-02-23$0,02371$0,02371$0,02197 $0,02253$33,57K—-4.98%
2026-02-22$0,02437$0,02438$0,02358 $0,02384$24,90K—-2.17%
2026-02-21$0,02486$0,02537$0,02436 $0,02436$10,79K—-2.01%
2026-02-20$0,02448$0,02526$0,02408 $0,02484$17,77K—+1.47%
2026-02-19$0,02476$0,02509$0,02406 $0,02454$36,04K—-0.89%
2026-02-18$0,02636$0,02668$0,02445 $0,02477$30,43K—-6.03%
2026-02-17$0,02702$0,02756$0,02627 $0,02631$27,67K—-2.63%
2026-02-16$0,02681$0,02721$0,02604 $0,02712$30,08K—+1.16%
2026-02-15$0,02775$0,02786$0,02609 $0,02680$29,03K—-3.42%
2026-02-14$0,02681$0,02832$0,02670 $0,02766$22,29K—+3.17%
2026-02-13$0,02591$0,02684$0,02520 $0,02675$32,89K—+3.24%
2026-02-12$0,02544$0,02673$0,02524 $0,02597$34,19K—+2.08%
2026-02-11$0,02582$0,02596$0,02437 $0,02539$83,04K—-1.67%
2026-02-10$0,02636$0,02646$0,02531 $0,02575$75,39K—-2.31%
2026-02-09$0,02652$0,02705$0,02549 $0,02634$44,71K—-0.68%
2026-02-08$0,02778$0,02783$0,02627 $0,02649$35,24K—-4.64%
2026-02-07$0,02758$0,02807$0,02642 $0,02783$84,77K—+0.91%
2026-02-06$0,02553$0,02810$0,02270 $0,02754$113,26K—+7.87%
2026-02-05$0,02941$0,02965$0,02483 $0,02542$164,24K—-13.57%
2026-02-04$0,02937$0,03029$0,02820 $0,02936$67,29K—-0.03%
2026-02-03$0,03024$0,03072$0,02833 $0,02939$105,63K—-2.81%
2026-02-02$0,02954$0,03059$0,02894 $0,03021$80,13K—+2.27%
2026-02-01$0,02963$0,03092$0,02891 $0,02952$79,45K—-0.37%
2026-01-31$0,03315$0,03318$0,02580 $0,02965$206,44K—-10.56%
2026-01-30$0,03275$0,03354$0,03006 $0,03312$110,48K—+1.13%
2026-01-29$0,03485$0,03486$0,03180 $0,03271$43,25K—-6.14%
2026-01-28$0,03585$0,03585$0,03451 $0,03483$32,65K—-2.85%
2026-01-27$0,03576$0,03609$0,03416 $0,03588$41,44K—+0.34%
2026-01-26$0,03442$0,03607$0,03432 $0,03577$70,30K—+3.92%
2026-01-25$0,03667$0,03782$0,03345 $0,03438$157,35K—-6.24%
2026-01-24$0,03632$0,03717$0,03599 $0,03675$56,55K—+1.18%
2026-01-23$0,03567$0,03756$0,03560 $0,03629$137,25K—+1.74%
2026-01-22$0,03527$0,03618$0,03508 $0,03566$79,99K—+1.11%
2026-01-21$0,03357$0,03600$0,03357 $0,03528$97,88K—+5.09%
2026-01-20$0,03587$0,03658$0,03327 $0,03351$165,94K—-6.58%
2026-01-19$0,03826$0,03827$0,02882 $0,03585$254,24K—-6.30%
2026-01-18$0,04052$0,04090$0,03828 $0,03828$53,13K—-5.53%
2026-01-17$0,04043$0,04160$0,03999 $0,04054$74,23K—+0.27%
2026-01-16$0,03772$0,04128$0,03742 $0,04028$112,94K—+6.79%
2026-01-15$0,03928$0,04001$0,03714 $0,03772$121,94K—-3.97%
2026-01-14$0,04087$0,04138$0,03924 $0,03935$103,89K—-3.72%
2026-01-13$0,03756$0,04161$0,03749 $0,04088$94,88K—+8.84%
2026-01-12$0,03786$0,03864$0,03660 $0,03756$56,86K—-0.79%
2026-01-11$0,03815$0,03898$0,03733 $0,03782$45,46K—-0.87%
2026-01-10$0,03867$0,04438$0,03787 $0,03816$93,91K—-1.32%
2026-01-09$0,03949$0,03978$0,03821 $0,03864$31,61K—-2.15%
2026-01-08$0,03959$0,04005$0,03803 $0,03944$40,93K—-0.38%
2026-01-07$0,04151$0,04196$0,03913 $0,03950$34,90K—-4.84%
2026-01-06$0,04164$0,04261$0,03973 $0,04156$39,22K—-0.19%
2026-01-05$0,04071$0,04196$0,03936 $0,04161$48,32K—+2.21%
2026-01-04$0,04075$0,04184$0,04020 $0,04072$46,87K—-0.07%
2026-01-03$0,04011$0,04094$0,03874 $0,04083$34,16K—+1.80%
2026-01-02$0,03923$0,04016$0,03868 $0,04006$39,80K—+2.12%
2026-01-01$0,03751$0,03947$0,03699 $0,03920$29,80K—+4.51%
2025-12-31$0,03747$0,03765$0,03548 $0,03735$31,61K—-0.32%
2025-12-30$0,03755$0,03787$0,03655 $0,03748$28,17K—-0.19%
2025-12-29$0,03827$0,03925$0,03702 $0,03754$41,81K—-1.91%
2025-12-28$0,03959$0,04004$0,03768 $0,03827$34,14K—-3.33%
2025-12-27$0,03833$0,03961$0,03765 $0,03957$33,06K—+3.24%
2025-12-26$0,03734$0,03865$0,03693 $0,03830$39,67K—+2.57%
2025-12-25$0,03840$0,03887$0,03685 $0,03716$45,16K—-3.23%
2025-12-24$0,03591$0,04024$0,03461 $0,03835$265,10K—+6.79%
2025-12-23$0,03421$0,03674$0,03338 $0,03593$67,96K—+5.03%
2025-12-22$0,03361$0,03481$0,03344 $0,03420$35,68K—+1.76%
2025-12-21$0,03532$0,03533$0,03291 $0,03358$39,42K—-4.93%
2025-12-20$0,03470$0,03562$0,03445 $0,03535$40,83K—+1.87%
2025-12-19$0,03264$0,03521$0,03214 $0,03472$80,61K—+6.37%
2025-12-18$0,03363$0,03483$0,03153 $0,03258$108,81K—-3.12%
2025-12-17$0,03605$0,03702$0,03340 $0,03351$106,86K—-7.05%
2025-12-16$0,03565$0,03636$0,03493 $0,03606$82,65K—+1.15%
2025-12-15$0,03710$0,03826$0,03432 $0,03566$38,02K—-3.88%
2025-12-14$0,03999$0,04016$0,03657 $0,03692$37,60K—-7.68%
2025-12-13$0,03932$0,04076$0,03932 $0,03999$25,51K—+1.70%
2025-12-12$0,04145$0,04196$0,03796 $0,03931$93,98K—-5.16%
2025-12-11$0,04227$0,04283$0,03957 $0,04142$104,30K—-2.01%
2025-12-10$0,04357$0,04474$0,04214 $0,04226$100,98K—-3.01%
2025-12-09$0,04193$0,04465$0,04101 $0,04356$88,44K—+3.89%
2025-12-08$0,04104$0,04316$0,04086 $0,04191$91,66K—+2.12%
2025-12-07$0,04325$0,04360$0,03990 $0,04103$94,25K—-5.13%
2025-12-06$0,04081$0,04399$0,04059 $0,04325$93,59K—+5.98%
2025-12-05$0,04238$0,04335$0,03974 $0,04083$134,77K—-3.66%
2025-12-04$0,04329$0,04396$0,04148 $0,04230$81,58K—-2.29%
2025-12-03$0,04339$0,04462$0,04225 $0,04328$107,84K—-0.25%
2025-12-02$0,04046$0,04429$0,03979 $0,04336$116,90K—+7.17%
2025-12-01$0,04464$0,04474$0,03941 $0,04048$251,61K—-9.32%
2025-11-30$0,04493$0,04582$0,04380 $0,04454$38,18K—-0.87%
2025-11-29$0,04742$0,04800$0,04482 $0,04493$77,41K—-5.25%
2025-11-28$0,04873$0,04911$0,04661 $0,04745$233,15K—-2.63%
2025-11-27$0,04907$0,05018$0,04813 $0,04867$165,19K—-0.82%
2025-11-26$0,04798$0,05087$0,04711 $0,04903$298,94K—+2.19%
2025-11-25$0,04775$0,04824$0,04620 $0,04798$62,35K—+0.48%
2025-11-24$0,04665$0,04856$0,04531 $0,04787$132,97K—+2.62%
2025-11-23$0,04684$0,04945$0,04612 $0,04661$424,34K—-0.49%
2025-11-22$0,04625$0,04734$0,04327 $0,04687$234,62K—+1.34%
2025-11-21$0,05145$0,05898$0,04267 $0,04627$1,04M—-10.07%
2025-11-20$0,04816$0,05728$0,04796 $0,05141$1,13M—+6.75%
2025-11-19$0,04891$0,05006$0,04487 $0,04814$251,12K—-1.57%
2025-11-18$0,04901$0,04981$0,04719 $0,04877$209,32K—-0.49%
2025-11-17$0,04826$0,05100$0,04725 $0,04908$147,28K—+1.70%
2025-11-16$0,05146$0,05318$0,04659 $0,04829$657,85K—-6.16%
2025-11-15$0,04986$0,05250$0,04982 $0,05145$46,53K—+3.19%
2025-11-14$0,05322$0,05372$0,04884 $0,04992$183,89K—-6.20%
2025-11-13$0,05530$0,05789$0,05040 $0,05310$98,79K—-3.98%
2025-11-12$0,05612$0,05958$0,05420 $0,05528$128,25K—-1.50%
2025-11-11$0,06156$0,06240$0,05603 $0,05608$64,30K—-8.90%
2025-11-10$0,06168$0,06293$0,05970 $0,06155$248,65K—-0.21%
2025-11-09$0,06502$0,06502$0,05924 $0,06161$310,33K—-5.24%
2025-11-08$0,05894$0,07142$0,05539 $0,06513$1,58M—+10.50%
2025-11-07$0,05236$0,06360$0,05164 $0,05865$384,29K—+12.01%
2025-11-06$0,05210$0,05325$0,04944 $0,05226$326,36K—+0.31%
2025-11-05$0,04983$0,05271$0,04678 $0,05212$290,86K—+4.60%
2025-11-04$0,05213$0,05408$0,04593 $0,04981$407,17K—-4.45%
2025-11-03$0,06131$0,06178$0,04861 $0,05207$326,84K—-15.07%
2025-11-02$0,06071$0,06200$0,05796 $0,06137$177,01K—+1.09%

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

Alla sektioner