CoinXview PortföljApp
SV
Mynt: 1 252Börser: 22Börsvärde: $2,62T −3,94%Volym 24h: $38,25BDominans: BTC 58,4% ETH 10,4%ETH-gas: 0,07 gweiRädsla & girighet: 27/100

Prishistorik för Partisia Blockchain (MPC)

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

Månadsavkastning MPC

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026-18%-9,7%+26%+11%+50%-36%+14%-24%+33%-25%+1,4%—-11%
2025-18%-35%-27%-41%+0,0%+0,0%+48%-10%+19%-29%-40%+10%-83%
2024———-10%+17%-50%-1,8%-30%-7,6%-11%+12%-42%-81%
Månadsgenomsnitt-18%-23%-0,4%-13%+23%-29%+20%-21%+15%-22%-14%-16%
Positiva år0/20/21/21/32/30/32/30/32/30/31/21/2

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)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-06$0,009602$0,009604$0,009600 $0,009600$67,87-0.02%
2026-11-05$0,01150$0,01198$0,009317 $0,009757$21,02K-15.15%
2026-11-04$0,01157$0,01169$0,01143 $0,01150$27,72K-0.65%
2026-11-03$0,009591$0,01270$0,009540 $0,01182$37,97K+23.26%
2026-11-02$0,009463$0,01150$0,009463 $0,009591$11,24K+1.35%
2026-11-01$0,009464$0,009464$0,009426 $0,009463$2,02K-0.01%
2026-10-31$0,009579$0,009579$0,009464 $0,009464$2,01K-1.20%
2026-10-30$0,009571$0,009579$0,009539 $0,009579$2,76K+0.08%
2026-10-29$0,009594$0,009594$0,009579 $0,009579$227,42-0.16%
2026-10-28$0,009541$0,009746$0,009539 $0,009594$1,02K+0.56%
2026-10-27$0,009545$0,009776$0,009204 $0,009729$954,24+1.93%
2026-10-26$0,009016$0,01270$0,009006 $0,009526$6,47K+5.66%
2026-10-25$0,009061$0,009253$0,009011 $0,009011$2,61K-0.55%
2026-10-24$0,008784$0,009526$0,008726 $0,009067$5,12K+3.22%
2026-10-23$0,008732$0,008732$0,008714 $0,008725$235,28-0.08%
2026-10-22$0,009006$0,009020$0,008722 $0,008732$254,43-3.04%
2026-10-21$0,009851$0,009851$0,008661 $0,009006$4,34K-8.58%
2026-10-20$0,009901$0,009986$0,009847 $0,009847$2,01K-0.55%
2026-10-19$0,009610$0,01008$0,009598 $0,009933$5,29K+3.36%
2026-10-18$0,009694$0,009926$0,009585 $0,009610$5,88K-0.87%
2026-10-17$0,009814$0,01003$0,009628 $0,009642$157,98-1.75%
2026-10-16$0,01029$0,01033$0,009649 $0,009793$4,19K-4.81%
2026-10-15$0,009611$0,01250$0,009611 $0,01027$39,71K+6.84%
2026-10-14$0,009441$0,009813$0,009441 $0,009611$27,60K+1.80%
2026-10-13$0,008905$0,01020$0,008843 $0,009454$17,79K+6.17%
2026-10-12$0,008853$0,008977$0,008853 $0,008905$914,74+0.59%
2026-10-11$0,009581$0,01051$0,008701 $0,008853$1,48K-7.60%
2026-10-10$0,009626$0,009704$0,009581 $0,009581$769,76-0.47%
2026-10-09$0,009778$0,009778$0,009490 $0,009590$119,26-1.92%
2026-10-08$0,009755$0,009916$0,009286 $0,009778$3,07K+0.24%
2026-10-07$0,01025$0,01079$0,009305 $0,009586$49,37K-6.43%
2026-10-06$0,01061$0,01500$0,01020 $0,01023$13,28K-3.60%
2026-10-05$0,01102$0,01102$0,01050 $0,01052$33,81K-4.48%
2026-10-04$0,01102$0,01102$0,01102 $0,01102$6,87-0.06%
2026-10-03$0,01050$0,01554$0,01049 $0,01139$9,26K+8.52%
2026-10-02$0,01119$0,01167$0,01020 $0,01046$5,02K-6.48%
2026-10-01$0,01262$0,01262$0,01010 $0,01118$4,53K-11.39%
2026-09-30$0,01270$0,01312$0,01159 $0,01263$1,87K-0.56%
2026-09-29$0,01384$0,01490$0,01270 $0,01270$21,16K-8.23%
2026-09-28$0,01301$0,01388$0,01290 $0,01388$6,97K+6.68%
2026-09-27$0,01308$0,01334$0,01301 $0,01301$507,96-0.49%
2026-09-26$0,01331$0,01395$0,01289 $0,01309$2,88K-1.66%
2026-09-25$0,01792$0,01930$0,01331 $0,01332$67,09K-25.67%
2026-09-24$0,02192$0,02475$0,01400 $0,01775$54,66K-19.02%
2026-09-23$0,01569$0,02740$0,01560 $0,02204$151,19K+40.53%
2026-09-22$0,01000$0,01970$0,01000 $0,01569$103,11K+56.86%
2026-09-21$0,008693$0,01199$0,008693 $0,01000$53,49K+15.04%
2026-09-20$0,008695$0,008700$0,008651 $0,008687$355,86-0.09%
2026-09-19$0,008685$0,008767$0,008636 $0,008694$1,71K+0.10%
2026-09-18$0,008792$0,009150$0,008513 $0,008620$23,24K-1.96%
2026-09-17$0,008837$0,008930$0,008709 $0,008811$5,82K-0.29%
2026-09-16$0,008841$0,008909$0,008794 $0,008851$1,16K+0.11%
2026-09-15$0,008288$0,008864$0,008231 $0,008794$27,47K+6.11%
2026-09-14$0,008331$0,008369$0,008226 $0,008226$367,22-1.26%
2026-09-13$0,008330$0,008330$0,008322 $0,008322$0,87-0.10%
2026-09-12$0,008357$0,008357$0,008305 $0,008312$119,71-0.54%
2026-09-11$0,008292$0,008477$0,008076 $0,008357$360,64+0.78%
2026-09-10$0,008439$0,008455$0,008227 $0,008291$417,36-1.75%
2026-09-09$0,008719$0,008737$0,008235 $0,008395$8,58K-3.72%
2026-09-08$0,008724$0,008771$0,008660 $0,008751$660,47+0.31%
2026-09-07$0,009020$0,009176$0,008686 $0,008724$10,54K-3.28%
2026-09-06$0,008921$0,009061$0,008706 $0,009061$9,98K+1.57%
2026-09-05$0,009245$0,009376$0,008771 $0,008879$10,34K-3.96%
2026-09-04$0,009088$0,009303$0,008960 $0,009256$8,55K+1.85%
2026-09-03$0,009180$0,009180$0,009130 $0,009130$0,97-0.54%
2026-09-02$0,009274$0,009307$0,009052 $0,009113$707,39-1.74%
2026-09-01$0,009486$0,009509$0,009270 $0,009270$8,16K-2.28%
2026-08-31$0,009995$0,01002$0,008661 $0,009462$12,41K-5.33%
2026-08-30$0,01036$0,01038$0,009995 $0,01001$19,99K-3.44%
2026-08-29$0,01037$0,01046$0,01020 $0,01036$528,81-0.07%
2026-08-28$0,01042$0,01099$0,01037 $0,01039$881,97-0.23%
2026-08-27$0,009942$0,01100$0,009703 $0,01041$36,02K+4.71%
2026-08-26$0,01037$0,01041$0,008806 $0,009942$1,13K-4.12%
2026-08-25$0,01045$0,01045$0,01016 $0,01035$391,08-0.90%
2026-08-24$0,01039$0,01049$0,01039 $0,01045$588,99+0.49%
2026-08-23$0,01058$0,01059$0,01049 $0,01051$148,25-0.61%
2026-08-22$0,01059$0,01062$0,01048 $0,01058$2,14K-0.12%
2026-08-21$0,01063$0,01100$0,01032 $0,01059$3,62K-0.38%
2026-08-20$0,01076$0,01078$0,01059 $0,01063$5,23K-1.19%
2026-08-19$0,01089$0,01107$0,01060 $0,01076$3,25K-1.14%
2026-08-18$0,01030$0,01223$0,008789 $0,01088$42,82K+5.62%
2026-08-17$0,01033$0,01033$0,01029 $0,01030$268,02-0.31%
2026-08-16$0,01033$0,01034$0,01029 $0,01033$128,40-0.05%
2026-08-15$0,01034$0,01035$0,01031 $0,01034$550,92-0.07%
2026-08-14$0,01039$0,01039$0,01031 $0,01034$397,69-0.47%
2026-08-13$0,01110$0,01113$0,009484 $0,01039$11,77K-6.34%
2026-08-12$0,01111$0,01111$0,01110 $0,01110$0,80-0.07%
2026-08-11$0,01127$0,01127$0,01110 $0,01113$1,41K-1.23%
2026-08-10$0,01128$0,01128$0,01127 $0,01127$6,44-0.08%
2026-08-09$0,01129$0,01132$0,01126 $0,01126$95,95-0.33%
2026-08-08$0,01135$0,01135$0,01120 $0,01121$1,20K-1.19%
2026-08-07$0,01226$0,01227$0,01123 $0,01135$11,87K-7.47%
2026-08-06$0,01230$0,01230$0,01215 $0,01215$1,33K-1.17%
2026-08-05$0,01230$0,01230$0,01221 $0,01227$269,63-0.25%
2026-08-04$0,01233$0,01233$0,01228 $0,01230$878,92-0.24%
2026-08-03$0,01233$0,01233$0,01229 $0,01230$395,41-0.28%
2026-08-02$0,01239$0,01240$0,01229 $0,01233$1,38K-0.52%
2026-08-01$0,01238$0,01249$0,01229 $0,01239$572,61+0.11%
2026-07-31$0,01227$0,01540$0,01214 $0,01238$3,63K+0.86%
2026-07-30$0,01225$0,01248$0,01204 $0,01223$5,68K-0.18%
2026-07-29$0,01203$0,01235$0,01203 $0,01225$12,17K+1.82%
2026-07-28$0,01145$0,01247$0,01145 $0,01204$30,25K+5.21%
2026-07-27$0,01144$0,01144$0,01143 $0,01143$1,69-0.09%
2026-07-26$0,01144$0,01144$0,01144 $0,01144$1,51-0.01%
2026-07-25$0,01145$0,01145$0,01145 $0,01145$0,58+0.00%
2026-07-24$0,01145$0,01145$0,01122 $0,01122$90,15-2.03%
2026-07-23$0,01149$0,01200$0,01133 $0,01147$165,12-0.18%
2026-07-22$0,01160$0,01167$0,01134 $0,01149$5,05K-0.91%
2026-07-21$0,01145$0,01215$0,01145 $0,01158$4,76K+1.10%
2026-07-20$0,01172$0,01172$0,01137 $0,01140$5,46K-2.74%
2026-07-19$0,01231$0,01232$0,01134 $0,01175$6,25K-4.59%
2026-07-18$0,01178$0,01263$0,01178 $0,01231$11,10K+4.54%
2026-07-17$0,01289$0,01342$0,01176 $0,01176$12,48K-8.78%
2026-07-16$0,01289$0,01289$0,01285 $0,01285$353,90-0.30%
2026-07-15$0,01055$0,01480$0,01045 $0,01289$32,64K+22.18%
2026-07-14$0,01063$0,01063$0,01055 $0,01056$167,12-0.72%
2026-07-13$0,01072$0,01072$0,01063 $0,01063$73,04-0.84%
2026-07-12$0,009537$0,01079$0,009537 $0,01070$372,90+12.24%
2026-07-11$0,01079$0,01081$0,01070 $0,01081$2,26K+0.17%
2026-07-10$0,01065$0,01150$0,01060 $0,01079$26,89K+1.29%
2026-07-09$0,01070$0,01082$0,01054 $0,01065$3,29K-0.47%
2026-07-08$0,01073$0,01091$0,01057 $0,01070$4,74K-0.23%
2026-07-07$0,01073$0,01088$0,01063 $0,01071$59,25-0.22%
2026-07-06$0,01077$0,01098$0,01054 $0,01067$1,01K-0.95%
2026-07-05$0,01077$0,01077$0,01075 $0,01077$34,51-0.02%
2026-07-04$0,01078$0,01101$0,01075 $0,01078$14,58K+0.07%
2026-07-03$0,01081$0,01131$0,01050 $0,01079$2,28K-0.15%
2026-07-02$0,01074$0,01088$0,01050 $0,01080$11,00K+0.60%
2026-07-01$0,01084$0,01084$0,01058 $0,01058$591,65-2.47%
2026-06-30$0,01086$0,01092$0,01080 $0,01086$154,29-0.03%
2026-06-29$0,01085$0,01085$0,01079 $0,01084$90,96-0.01%
2026-06-28$0,01087$0,01090$0,01077 $0,01077$153,36-0.93%
2026-06-27$0,01095$0,01095$0,01087 $0,01087$28,75-0.72%
2026-06-26$0,01104$0,01106$0,01090 $0,01095$1,31K-0.83%
2026-06-25$0,01050$0,01132$0,01050 $0,01104$1,22K+5.13%
2026-06-24$0,01124$0,01400$0,01124 $0,01133$14,55K+0.75%
2026-06-23$0,01129$0,01129$0,01085 $0,01125$588,26-0.42%
2026-06-22$0,01031$0,01309$0,009400 $0,01136$21,36K+10.22%
2026-06-21$0,01040$0,01040$0,009950 $0,01031$2,05K-0.83%
2026-06-20$0,01047$0,01047$0,01029 $0,01040$563,18-0.69%
2026-06-19$0,01047$0,01047$0,01047 $0,01047$79,26-0.01%
2026-06-18$0,01047$0,01050$0,01047 $0,01047$60,12-0.01%
2026-06-17$0,01049$0,01049$0,01047 $0,01047$236,30-0.17%
2026-06-16$0,01047$0,01049$0,01047 $0,01049$61,93+0.19%
2026-06-15$0,01051$0,01096$0,009668 $0,01047$629,10-0.41%
2026-06-14$0,01038$0,01060$0,01034 $0,01053$2,89K+1.48%
2026-06-13$0,01479$0,01488$0,005004 $0,01037$30,68K-29.89%
2026-06-12$0,01480$0,01490$0,01466 $0,01479$266,33-0.07%
2026-06-11$0,01486$0,01598$0,01454 $0,01470$2,06K-1.06%
2026-06-10$0,01500$0,01517$0,01479 $0,01495$2,53K-0.29%
2026-06-09$0,01541$0,01557$0,01490 $0,01490$10,02K-3.26%
2026-06-08$0,01527$0,01650$0,01461 $0,01531$28,41K+0.26%
2026-06-07$0,01580$0,01580$0,01522 $0,01527$4,52K-3.37%
2026-06-06$0,01590$0,01590$0,01561 $0,01564$4,17K-1.69%
2026-06-05$0,01615$0,01615$0,01586 $0,01592$3,38K-1.38%
2026-06-04$0,01626$0,01628$0,01593 $0,01607$1,66K-1.15%
2026-06-03$0,01646$0,01646$0,01618 $0,01626$1,22K-1.20%
2026-06-02$0,01682$0,01682$0,01638 $0,01638$4,55K-2.65%
2026-06-01$0,01686$0,01690$0,01663 $0,01683$863,80-0.23%
2026-05-31$0,01700$0,01700$0,01684 $0,01686$1,34K-0.79%
2026-05-30$0,01724$0,01724$0,01693 $0,01700$3,64K-1.40%
2026-05-29$0,01764$0,01979$0,01714 $0,01724$30,46K-2.26%
2026-05-28$0,01770$0,01993$0,01640 $0,01764$6,78K-0.34%
2026-05-27$0,01578$0,02000$0,01550 $0,01783$8,37K+13.05%
2026-05-26$0,01511$0,01760$0,01499 $0,01577$1,63K+4.40%
2026-05-25$0,01633$0,01634$0,01472 $0,01499$3,62K-8.23%
2026-05-24$0,01550$0,01818$0,01550 $0,01632$1,09K+5.31%
2026-05-23$0,01358$0,01690$0,01313 $0,01550$3,76K+14.15%
2026-05-22$0,01544$0,01700$0,01210 $0,01358$11,43K-12.07%
2026-05-21$0,01530$0,01811$0,01376 $0,01544$2,01K+0.93%
2026-05-20$0,01378$0,01530$0,01324 $0,01530$99,72+11.07%
2026-05-19$0,01150$0,01690$0,01110 $0,01378$17,73K+19.80%
2026-05-18$0,01151$0,01250$0,01150 $0,01151$938,56+0.01%
2026-05-17$0,01200$0,01300$0,01150 $0,01151$270,56-4.09%
2026-05-16$0,01332$0,01340$0,01200 $0,01200$1,62K-9.91%
2026-05-15$0,01339$0,01340$0,01151 $0,01300$8,31K-2.92%
2026-05-14$0,01354$0,01836$0,01300 $0,01339$7,46K-1.09%
2026-05-13$0,01651$0,02050$0,01250 $0,01347$22,29K-18.42%
2026-05-12$0,01740$0,01880$0,01502 $0,01703$6,77K-2.13%
2026-05-11$0,01265$0,02000$0,01232 $0,01646$14,62K+30.13%
2026-05-10$0,01236$0,01687$0,01222 $0,01243$5,29K+0.53%
2026-05-09$0,01234$0,01540$0,01094 $0,01370$9,04K+11.04%
2026-05-08$0,01140$0,01500$0,01110 $0,01204$4,67K+5.64%
2026-05-07$0,01109$0,01421$0,01102 $0,01110$7,48K+0.10%
2026-05-06$0,01029$0,01211$0,01010 $0,01090$5,54K+5.89%
2026-05-05$0,01020$0,01032$0,009888 $0,01003$8,76K-1.73%
2026-05-04$0,01037$0,01045$0,01020 $0,01020$1,04K-1.60%
2026-05-03$0,01081$0,01081$0,01038 $0,01038$1,27K-4.02%
2026-05-02$0,01114$0,01114$0,01036 $0,01046$3,01K-6.07%
2026-05-01$0,01122$0,01338$0,01087 $0,01114$1,98K-0.68%
2026-04-30$0,01109$0,01300$0,01100 $0,01122$1,85K+1.24%
2026-04-29$0,01098$0,01241$0,01088 $0,01093$2,91K-0.45%
2026-04-28$0,01124$0,01200$0,01090 $0,01098$3,10K-2.32%
2026-04-27$0,01101$0,01143$0,01072 $0,01099$1,46K-0.15%
2026-04-26$0,01096$0,01101$0,01081 $0,01081$111,49-1.36%
2026-04-25$0,01088$0,01098$0,01052 $0,01082$348,59-0.51%
2026-04-24$0,01101$0,01157$0,01088 $0,01088$1,44K-1.18%
2026-04-23$0,01211$0,01335$0,01087 $0,01250$3,58K+3.18%
2026-04-22$0,01249$0,01397$0,01120 $0,01239$2,30K-0.82%
2026-04-21$0,01559$0,01714$0,01125 $0,01259$4,05K-19.29%
2026-04-20$0,01209$0,01990$0,01100 $0,01423$16,74K+17.74%
2026-04-19$0,01253$0,02490$0,01094 $0,01191$16,01K-4.92%
2026-04-18$0,01057$0,01270$0,01056 $0,01130$23,62K+6.88%
2026-04-17$0,01076$0,01076$0,01056 $0,01056$4,78K-1.87%
2026-04-16$0,01082$0,01083$0,01040 $0,01082$625,23-0.04%
2026-04-15$0,01088$0,01088$0,01022 $0,01031$150,05-5.25%
2026-04-14$0,01086$0,01101$0,01081 $0,01081$252,05-0.47%
2026-04-13$0,01083$0,01092$0,01081 $0,01092$95,02+0.78%
2026-04-12$0,01063$0,01107$0,01063 $0,01083$1,11K+1.96%
2026-04-11$0,01117$0,01125$0,01101 $0,01101$72,75-1.46%
2026-04-10$0,01136$0,01153$0,01108 $0,01108$1,61K-2.40%
2026-04-09$0,01145$0,01212$0,01124 $0,01124$950,74-1.87%
2026-04-08$0,01138$0,01161$0,01119 $0,01153$7,14K+1.29%
2026-04-07$0,01117$0,01158$0,01093 $0,01141$3,03K+2.16%
2026-04-06$0,01061$0,01210$0,01061 $0,01115$7,43K+5.17%
2026-04-05$0,01008$0,01146$0,01008 $0,01060$6,75K+5.16%
2026-04-04$0,01033$0,01146$0,009930 $0,01062$1,44K+2.79%
2026-04-03$0,01018$0,01052$0,009797 $0,01034$2,61K+1.58%
2026-04-02$0,01032$0,01032$0,01010 $0,01010$1,61K-2.07%
2026-04-01$0,01010$0,01050$0,009582 $0,01050$3,61K+3.93%
2026-03-31$0,009984$0,01024$0,009984 $0,01011$3,58K+1.25%
2026-03-30$0,01026$0,01063$0,009812 $0,009974$2,10K-2.76%
2026-03-29$0,01012$0,01057$0,009921 $0,01041$3,81K+2.89%
2026-03-28$0,008699$0,01150$0,008699 $0,009952$7,26K+14.40%
2026-03-27$0,007866$0,01049$0,007797 $0,008568$9,24K+8.92%
2026-03-26$0,007873$0,008080$0,007739 $0,007857$288,74-0.20%
2026-03-25$0,007801$0,008056$0,007623 $0,007913$924,23+1.44%
2026-03-24$0,007809$0,007961$0,007801 $0,007907$287,89+1.25%
2026-03-23$0,007801$0,007948$0,007801 $0,007948$245,39+1.88%
2026-03-22$0,007801$0,007801$0,007801 $0,007801$1,63+0.00%
2026-03-21$0,007914$0,008100$0,007801 $0,007801$76,48-1.43%
2026-03-20$0,007801$0,007801$0,007801 $0,007801$0,19+0.00%
2026-03-19$0,007997$0,007997$0,007801 $0,007904$1,61K-1.16%
2026-03-18$0,008016$0,008016$0,008016 $0,008016$0,10+0.00%
2026-03-17$0,007989$0,008791$0,007973 $0,008375$268,14+4.83%
2026-03-16$0,007895$0,008449$0,007799 $0,007916$13,02K+0.27%
2026-03-15$0,008275$0,008703$0,008001 $0,008001$154,58-3.31%
2026-03-14$0,01071$0,01150$0,007789 $0,008300$13,39K-22.49%
2026-03-13$0,009396$0,01134$0,008287 $0,009501$451,92+1.12%
2026-03-12$0,007964$0,01050$0,007782 $0,009043$28,70K+13.55%
2026-03-11$0,008082$0,008082$0,007964 $0,007964$863,21-1.46%
2026-03-10$0,007900$0,008247$0,007642 $0,008000$234,57+1.27%
2026-03-09$0,007795$0,008006$0,007649 $0,007649$1,38K-1.87%
2026-03-08$0,007745$0,008007$0,007745 $0,007783$287,33+0.49%
2026-03-07$0,007697$0,008062$0,007697 $0,008062$259,91+4.74%
2026-03-06$0,007728$0,007950$0,007698 $0,007734$280,09+0.08%
2026-03-05$0,008112$0,008112$0,007719 $0,008006$216,63-1.31%
2026-03-04$0,008325$0,008356$0,007996 $0,008110$340,61-2.58%
2026-03-03$0,009242$0,009525$0,008325 $0,008325$1,69K-9.92%
2026-03-02$0,008006$0,009249$0,007814 $0,008221$1,99K+2.69%
2026-03-01$0,007996$0,007996$0,007996 $0,007996$8,00+0.00%
2026-02-28$0,008223$0,008223$0,007946 $0,007946$214,05-3.37%
2026-02-27$0,007802$0,009369$0,007802 $0,007946$3,58K+1.85%
2026-02-26$0,007948$0,008103$0,007946 $0,007946$336,46-0.03%
2026-02-25$0,007946$0,008092$0,007946 $0,008092$16,82+1.84%
2026-02-24$0,007946$0,008034$0,007946 $0,007946$273,71+0.00%
2026-02-23$0,007951$0,008071$0,007942 $0,008071$434,53+1.51%
2026-02-22$0,007996$0,008264$0,007949 $0,008006$2,95K+0.13%
2026-02-21$0,007996$0,007996$0,007996 $0,007996$251,36+0.00%
2026-02-20$0,008060$0,008267$0,007694 $0,008142$438,61+1.02%
2026-02-19$0,007993$0,007993$0,007993 $0,007993$25,92+0.00%
2026-02-18$0,007993$0,008424$0,007993 $0,008060$65,82+0.84%
2026-02-17$0,008190$0,008435$0,007993 $0,007993$337,23-2.41%
2026-02-16$0,008220$0,008478$0,007994 $0,007994$286,81-2.75%
2026-02-15$0,008356$0,008600$0,007994 $0,007996$82,43-4.31%
2026-02-14$0,007994$0,007994$0,007994 $0,007994—+0.00%
2026-02-13$0,007994$0,007994$0,007994 $0,007994$20,34+0.00%
2026-02-12$0,007993$0,008637$0,007987 $0,007997$1,86K+0.05%
2026-02-11$0,009445$0,009445$0,007837 $0,007993$1,19K-15.37%
2026-02-10$0,008796$0,01400$0,008796 $0,009500$43,09K+8.00%
2026-02-09$0,008428$0,008797$0,008382 $0,008796$316,66+4.37%
2026-02-08$0,008693$0,009256$0,008549 $0,008797$585,53+1.20%
2026-02-07$0,008006$0,008767$0,007829 $0,008699$320,10+8.66%
2026-02-06$0,007810$0,007990$0,007808 $0,007828$1,33K+0.23%
2026-02-05$0,008263$0,008516$0,007809 $0,007809$4,45K-5.49%
2026-02-04$0,008269$0,008326$0,008269 $0,008326$53,73+0.69%
2026-02-03$0,008586$0,008859$0,008537 $0,008724$416,59+1.61%
2026-02-02$0,008796$0,008797$0,008342 $0,008586$1,41K-2.39%
2026-02-01$0,008800$0,009042$0,008796 $0,008796$7,02K-0.05%
2026-01-31$0,008182$0,01002$0,008182 $0,008773$37,89K+7.22%
2026-01-30$0,008219$0,008219$0,008112 $0,008191$1,12K-0.34%
2026-01-29$0,008444$0,008490$0,008300 $0,008318$698,80-1.49%
2026-01-28$0,008429$0,008980$0,008404 $0,008459$2,29K+0.36%
2026-01-27$0,008409$0,008465$0,008405 $0,008428$774,53+0.23%
2026-01-26$0,008353$0,008402$0,008317 $0,008402$262,86+0.59%
2026-01-25$0,008341$0,008477$0,008341 $0,008352$135,67+0.13%
2026-01-24$0,008293$0,008360$0,008293 $0,008360$259,71+0.81%
2026-01-23$0,008854$0,008854$0,008293 $0,008293$581,85-6.34%
2026-01-22$0,008637$0,008890$0,008635 $0,008854$1,11K+2.51%
2026-01-21$0,008635$0,008854$0,008635 $0,008854$161,16+2.54%
2026-01-20$0,008974$0,008974$0,008575 $0,008575$12,84K-4.45%
2026-01-19$0,008982$0,009013$0,008734 $0,008978$8,73K-0.04%
2026-01-18$0,009013$0,009175$0,009013 $0,009096$8,57K+0.92%
2026-01-17$0,009262$0,009274$0,008963 $0,009016$9,72K-2.66%
2026-01-16$0,01128$0,01129$0,007870 $0,009265$9,91K-17.83%
2026-01-15$0,01130$0,01152$0,01127 $0,01132$9,02K+0.14%
2026-01-14$0,01134$0,01227$0,01050 $0,01129$17,78K-0.45%
2026-01-13$0,01078$0,01272$0,01078 $0,01152$27,88K+6.93%
2026-01-12$0,01126$0,01126$0,01077 $0,01077$61,50-4.31%
2026-01-11$0,01129$0,01149$0,01117 $0,01117$2,73K-1.04%
2026-01-10$0,01154$0,01154$0,01117 $0,01120$2,92K-2.99%
2026-01-09$0,01200$0,01201$0,01154 $0,01154$912,66-3.84%
2026-01-08$0,01206$0,01211$0,01200 $0,01201$494,37-0.41%
2026-01-07$0,01215$0,01221$0,01206 $0,01206$1,10K-0.73%
2026-01-06$0,01226$0,01226$0,01154 $0,01216$1,43K-0.79%
2026-01-05$0,01155$0,01263$0,01154 $0,01154$842,54-0.02%
2026-01-04$0,01150$0,01268$0,01150 $0,01155$9,58K+0.37%
2026-01-03$0,01205$0,01303$0,01150 $0,01152$17,57K-4.40%
2026-01-02$0,01084$0,01429$0,01084 $0,01153$15,06K+6.37%
2026-01-01$0,01074$0,01240$0,01050 $0,01117$18,15K+4.08%
2025-12-31$0,01050$0,01117$0,01045 $0,01083$17,67K+3.14%
2025-12-30$0,01005$0,01084$0,01005 $0,01050$4,08K+4.41%
2025-12-29$0,01046$0,01069$0,01018 $0,01018$3,26K-2.67%
2025-12-28$0,01044$0,01054$0,01041 $0,01052$2,41K+0.78%
2025-12-27$0,01019$0,01054$0,01019 $0,01044$14,97K+2.46%
2025-12-26$0,01026$0,01026$0,01008 $0,01022$2,75K-0.38%
2025-12-25$0,01008$0,01029$0,01008 $0,01027$14,36K+1.85%
2025-12-24$0,01008$0,01014$0,01003 $0,01004$994,19-0.39%
2025-12-23$0,01001$0,01012$0,009992 $0,01008$5,73K+0.66%
2025-12-22$0,01132$0,01139$0,01001 $0,01001$39,55K-11.61%
2025-12-21$0,01100$0,01135$0,01100 $0,01135$5,55K+3.18%
2025-12-20$0,01086$0,01539$0,01072 $0,01111$17,00K+2.32%
2025-12-19$0,01050$0,01268$0,01000 $0,01086$26,98K+3.36%
2025-12-18$0,009973$0,01500$0,009973 $0,01050$38,86K+5.30%
2025-12-17$0,009948$0,01002$0,009724 $0,009920$17,84K-0.28%
2025-12-16$0,009996$0,009996$0,009953 $0,009996$673,94+0.00%
2025-12-15$0,01150$0,01150$0,009996 $0,009996$1,23K-13.08%
2025-12-14$0,009997$0,01010$0,009996 $0,009996$396,15-0.01%
2025-12-13$0,009997$0,01020$0,009997 $0,01020$304,34+2.00%
2025-12-12$0,01011$0,01159$0,009997 $0,009998$1,38K-1.14%
2025-12-11$0,009996$0,01013$0,009996 $0,009996$548,85+0.00%
2025-12-10$0,009977$0,01022$0,009609 $0,01000$17,11K+0.26%
2025-12-09$0,01019$0,01025$0,009396 $0,009599$2,58K-5.84%
2025-12-08$0,01029$0,01200$0,009937 $0,009992$1,62K-2.89%
2025-12-07$0,01011$0,01070$0,009955 $0,009998$15,69K-1.08%
2025-12-06$0,009977$0,01015$0,009960 $0,01015$1,39K+1.69%
2025-12-05$0,009865$0,01092$0,009865 $0,009992$1,52K+1.29%
2025-12-04$0,01001$0,01004$0,009840 $0,009840$2,23K-1.67%
2025-12-03$0,009978$0,01026$0,009920 $0,009996$947,68+0.18%
2025-12-02$0,009987$0,01014$0,009804 $0,009885$22,82K-1.02%
2025-12-01$0,009839$0,01045$0,009798 $0,009984$18,32K+1.47%
2025-11-30$0,01013$0,01700$0,009530 $0,009873$45,75K-2.56%
2025-11-29$0,01011$0,01014$0,01010 $0,01013$227,08+0.23%
2025-11-28$0,01006$0,01067$0,01003 $0,01011$5,57K+0.56%
2025-11-27$0,01210$0,01400$0,008659 $0,01006$12,95K-16.88%
2025-11-26$0,01236$0,01236$0,01224 $0,01224$79,20-0.97%
2025-11-25$0,01280$0,01287$0,01273 $0,01278$2,16K-0.13%
2025-11-24$0,01286$0,01286$0,01276 $0,01282$358,29-0.29%
2025-11-23$0,01302$0,01302$0,01295 $0,01295$17,30-0.56%
2025-11-22$0,01307$0,01307$0,01299 $0,01299$74,78-0.62%
2025-11-21$0,01339$0,01340$0,01299 $0,01300$7,53K-2.88%
2025-11-20$0,01352$0,01355$0,01335 $0,01341$11,40K-0.84%
2025-11-19$0,01352$0,01359$0,01343 $0,01358$11,57K+0.43%
2025-11-18$0,01336$0,01360$0,01334 $0,01357$1,81K+1.56%
2025-11-17$0,01330$0,01335$0,01330 $0,01330$473,23+0.00%
2025-11-16$0,01319$0,01341$0,01314 $0,01330$3,06K+0.84%
2025-11-15$0,01274$0,01338$0,01273 $0,01317$20,77K+3.36%
2025-11-14$0,01450$0,01450$0,01150 $0,01274$3,15K-12.16%
2025-11-13$0,01462$0,01471$0,01254 $0,01464$8,84K+0.18%
2025-11-12$0,01507$0,01507$0,01401 $0,01459$2,81K-3.17%
2025-11-11$0,01548$0,01548$0,01491 $0,01514$1,03K-2.20%
2025-11-10$0,01558$0,01565$0,01540 $0,01547$4,31K-0.72%
2025-11-09$0,01566$0,01572$0,01549 $0,01560$3,76K-0.40%
2025-11-08$0,01599$0,01601$0,01554 $0,01555$2,05K-2.76%
2025-11-07$0,01613$0,01619$0,01586 $0,01601$8,61K-0.77%
Alla sektioner