CoinXview PortföljApp
SV
Mynt: 1 259Börser: 22Börsvärde: $2,69T +0,56%Volym 24h: $25,57BDominans: BTC 58,4% ETH 10,5%ETH-gas: 0,06 gweiRädsla & girighet: 60/100

Lịch sử giá PEP

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

Månadsavkastning PEP

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026-17%-2,3%-43%-5,6%+13%-42%-11%+79%-24%-8,9%-4,7%—-70%
2025—————-4,6%+177%-33%-33%-7,6%+20%-19%+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
2026-11-03$0,00008260$0,00008510$0,00008210 $0,00008310$3,38K$8,74M+0.61%
2026-11-02$0,00008370$0,00008520$0,00008060 $0,00008260$2,85K$8,68M-1.31%
2026-11-01$0,00008720$0,00008800$0,00008350 $0,00008380$2,87K$8,81M-3.90%
2026-10-31$0,00008710$0,00009460$0,00008250 $0,00008580$11,31K$9,02M-1.49%
2026-10-30$0,00008500$0,00008790$0,00008460 $0,00008670$4,96K$9,12M+2.00%
2026-10-29$0,00008430$0,00009620$0,00007800 $0,00008570$23,53K$9,01M+1.66%
2026-10-28$0,00008190$0,00008760$0,00007860 $0,00008230$6,07K—+0.49%
2026-10-27$0,00008220$0,00008310$0,00007800 $0,00007970$2,65K—-3.04%
2026-10-26$0,00008490$0,00008490$0,00007920 $0,00008220$2,73K—-3.18%
2026-10-25$0,00008110$0,00008500$0,00007970 $0,00008500$3,62K—+4.81%
2026-10-24$0,00008330$0,00008940$0,00008130 $0,00008320$2,92K—-0.12%
2026-10-23$0,00008510$0,00009260$0,00008060 $0,00008180$8,00K—-3.88%
2026-10-22$0,00008460$0,00009430$0,00008260 $0,00008510$8,75K—+0.59%
2026-10-21$0,00008260$0,00008980$0,00008140 $0,00008370$8,33K—+1.33%
2026-10-20$0,00008980$0,00009470$0,00008110 $0,00008430$21,26K—-6.12%
2026-10-19$0,00008910$0,00009500$0,00008130 $0,00009180$11,76K—+3.03%
2026-10-18$0,00009020$0,00009170$0,00008620 $0,00008940$2,07K—-0.89%
2026-10-17$0,00009150$0,00009450$0,00008910 $0,00008910$3,46K—-2.62%
2026-10-16$0,00009210$0,00009560$0,00008850 $0,00009160$5,20K—-0.54%
2026-10-15$0,00008950$0,00009120$0,00008220 $0,00008970$4,48K—+0.22%
2026-10-14$0,00008740$0,00009360$0,00008590 $0,00008860$3,89K—+1.37%
2026-10-13$0,00009050$0,00009080$0,00008590 $0,00008910$3,43K—-1.55%
2026-10-12$0,00009260$0,00009450$0,00008790 $0,00009090$7,48K—-1.84%
2026-10-11$0,00009660$0,00009780$0,00008970 $0,00009260$6,26K—-4.14%
2026-10-10$0,00009910$0,0001054$0,00009570 $0,00009570$7,10K—-3.43%
2026-10-09$0,0001011$0,0001011$0,00009600 $0,00009890$2,88K—-2.18%
2026-10-08$0,00009640$0,0001014$0,00009420 $0,00009880$6,85K—+2.49%
2026-10-07$0,00009480$0,0001055$0,00009430 $0,00009710$10,83K—+2.43%
2026-10-06$0,00009400$0,0001035$0,00009060 $0,00009350$11,67K—-0.53%
2026-10-05$0,00009040$0,00009600$0,00009000 $0,00009450$15,51K—+4.54%
2026-10-04$0,00008930$0,00009290$0,00008920 $0,00009020$6,73K—+1.01%
2026-10-03$0,00009250$0,00009600$0,00008930 $0,00008950$8,08K—-3.24%
2026-10-02$0,00009400$0,00009470$0,00008910 $0,00009380$11,64K—-0.21%
2026-10-01$0,00009420$0,00009730$0,00009000 $0,00009400$16,87K—-0.21%
2026-09-30$0,00009090$0,00009730$0,00008810 $0,00009720$6,16K—+6.93%
2026-09-29$0,00009290$0,00009420$0,00008930 $0,00009090$4,42K—-2.15%
2026-09-28$0,00009050$0,00009500$0,00008450 $0,00009220$11,47K—+1.88%
2026-09-27$0,00009700$0,0001070$0,00008670 $0,00009050$47,05K—-6.70%
2026-09-26$0,0001164$0,0001245$0,00008570 $0,00009700$36,03K—-16.67%
2026-09-25$0,00009970$0,0001350$0,00009680 $0,0001201$53,32K—+20.46%
2026-09-24$0,0001039$0,0001240$0,00008600 $0,00009970$35,34K—-4.04%
2026-09-23$0,0001269$0,0001343$0,0001000 $0,0001024$37,65K—-19.31%
2026-09-22$0,00009790$0,0001486$0,00009080 $0,0001269$54,81K—+29.62%
2026-09-21$0,00008890$0,0001042$0,00008500 $0,00009790$20,70K—+10.12%
2026-09-20$0,00009020$0,00009210$0,00008440 $0,00008700$9,19K—-3.55%
2026-09-19$0,00009500$0,00009500$0,00008260 $0,00009020$13,38K—-5.05%
2026-09-18$0,00009460$0,0001022$0,00008760 $0,00009680$14,22K—+2.33%
2026-09-17$0,00008300$0,00009500$0,00007900 $0,00009250$14,23K—+11.45%
2026-09-16$0,00009350$0,00009600$0,00007630 $0,00008330$18,76K—-10.91%
2026-09-15$0,00009980$0,0001021$0,00008910 $0,00009110$8,37K—-8.72%
2026-09-14$0,0001073$0,0001074$0,00009770 $0,00009970$6,53K—-7.08%
2026-09-13$0,0001125$0,0001125$0,0001030 $0,0001067$12,78K—-5.16%
2026-09-12$0,0001144$0,0001187$0,0001103 $0,0001103$3,76K—-3.58%
2026-09-11$0,0001174$0,0001214$0,0001103 $0,0001142$14,40K—-2.73%
2026-09-10$0,0001227$0,0001239$0,0001170 $0,0001176$2,87K—-4.16%
2026-09-09$0,0001252$0,0001272$0,0001180 $0,0001248$10,27K—-0.32%
2026-09-08$0,0001239$0,0001324$0,0001212 $0,0001268$14,73K—+2.34%
2026-09-07$0,0001255$0,0001297$0,0001127 $0,0001239$23,52K—-1.27%
2026-09-06$0,0001245$0,0001317$0,0001142 $0,0001255$8,91K—+0.80%
2026-09-05$0,0001221$0,0001259$0,0001211 $0,0001241$3,80K—+1.64%
2026-09-04$0,0001382$0,0001434$0,0001150 $0,0001220$13,37K—-11.72%
2026-09-03$0,0001230$0,0001510$0,0001204 $0,0001357$11,67K—+10.33%
2026-09-02$0,0001120$0,0001337$0,0001081 $0,0001231$20,61K—+9.91%
2026-09-01$0,0001280$0,0001326$0,0001107 $0,0001107$16,16K—-13.52%
2026-08-31$0,0001444$0,0001444$0,0001230 $0,0001296$8,37K—-10.25%
2026-08-30$0,0001504$0,0001505$0,0001356 $0,0001402$4,25K—-6.78%
2026-08-29$0,0001566$0,0001695$0,0001400 $0,0001475$19,73K—-5.81%
2026-08-28$0,0001332$0,0001805$0,0001279 $0,0001567$55,24K—+17.64%
2026-08-27$0,0001094$0,0001630$0,0001092 $0,0001331$21,44K—+21.66%
2026-08-26$0,0001218$0,0001218$0,0001062 $0,0001131$6,12K—-7.14%
2026-08-25$0,0001351$0,0001371$0,0001102 $0,0001214$10,63K—-10.14%
2026-08-24$0,0001357$0,0001407$0,0001230 $0,0001346$16,13K—-0.81%
2026-08-23$0,0001315$0,0001660$0,0001061 $0,0001431$41,93K—+8.82%
2026-08-22$0,0001444$0,0001490$0,0001203 $0,0001317$41,42K—-8.80%
2026-08-21$0,0001570$0,0001810$0,0001251 $0,0001444$77,79K—-8.03%
2026-08-20$0,0002248$0,0002450$0,0001343 $0,0001570$200,33K—-30.16%
2026-08-19$0,00009560$0,0002600$0,00009530 $0,0002251$460,22K—+135.46%
2026-08-18$0,00007580$0,0001100$0,00007580 $0,0001009$27,76K—+33.11%
2026-08-17$0,00008140$0,00008580$0,00007520 $0,00007870$15,62K—-3.32%
2026-08-16$0,00006980$0,00008370$0,00006830 $0,00008140$5,69K—+16.62%
2026-08-15$0,00006960$0,00008000$0,00006540 $0,00006920$6,50K—-0.57%
2026-08-14$0,00006510$0,00006990$0,00006280 $0,00006690$4,05K—+2.76%
2026-08-13$0,00006180$0,00006690$0,00006070 $0,00006570$6,21K—+6.31%
2026-08-12$0,00006420$0,00006700$0,00006130 $0,00006200$2,74K—-3.43%
2026-08-11$0,00006140$0,00006960$0,00005740 $0,00006310$4,05K—+2.77%
2026-08-10$0,00006170$0,00006300$0,00006010 $0,00006060$1,82K—-1.78%
2026-08-09$0,00006180$0,00006270$0,00005710 $0,00006170$6,39K—-0.16%
2026-08-08$0,00006110$0,00007250$0,00005660 $0,00006350$10,78K—+3.93%
2026-08-07$0,00006150$0,00006900$0,00005620 $0,00006100$17,84K—-0.81%
2026-08-06$0,00006500$0,00007090$0,00005620 $0,00006270$19,27K—-3.54%
2026-08-05$0,00006280$0,00006780$0,00006280 $0,00006530$1,37K—+3.98%
2026-08-04$0,00006890$0,00006920$0,00006070 $0,00006450$4,18K—-6.39%
2026-08-03$0,00007100$0,00007100$0,00006570 $0,00006750$4,29K—-4.93%
2026-08-02$0,00007060$0,00007770$0,00006570 $0,00007130$8,18K—+0.99%
2026-08-01$0,00007240$0,00007890$0,00006540 $0,00007060$9,28K—-2.49%
2026-07-31$0,00006920$0,00007450$0,00006710 $0,00007100$4,22K—+2.60%
2026-07-30$0,00006850$0,00007300$0,00006510 $0,00006920$2,93K—+1.02%
2026-07-29$0,00006660$0,00007100$0,00006430 $0,00006860$2,35K—+3.00%
2026-07-28$0,00006450$0,00007350$0,00006170 $0,00006490$5,93K—+0.62%
2026-07-27$0,00006470$0,00006480$0,00006060 $0,00006270$1,51K—-3.09%
2026-07-26$0,00006720$0,00006990$0,00005860 $0,00006520$5,32K—-2.98%
2026-07-25$0,00006210$0,00006990$0,00006190 $0,00006720$2,42K—+8.21%
2026-07-24$0,00006360$0,00006430$0,00006020 $0,00006390$1,56K—+0.47%
2026-07-23$0,00006430$0,00006590$0,00005900 $0,00006360$8,46K—-1.09%
2026-07-22$0,00006560$0,00007200$0,00006000 $0,00006450$14,48K—-1.68%
2026-07-21$0,00006710$0,00007400$0,00006450 $0,00006560$9,97K—-2.24%
2026-07-20$0,00006890$0,00007060$0,00006500 $0,00006500$1,44K—-5.66%
2026-07-19$0,00006970$0,00007300$0,00006670 $0,00006840$2,34K—-1.87%
2026-07-18$0,00006710$0,00008290$0,00006390 $0,00006970$8,10K—+3.87%
2026-07-17$0,00006500$0,00006820$0,00006260 $0,00006710$7,92K—+3.23%
2026-07-16$0,00006900$0,00006970$0,00006190 $0,00006500$6,04K—-5.80%
2026-07-15$0,00006310$0,00007100$0,00006310 $0,00006960$2,65K—+10.30%
2026-07-14$0,00006690$0,00007340$0,00006210 $0,00006500$9,57K—-2.84%
2026-07-13$0,00007210$0,00007320$0,00006320 $0,00006570$11,75K—-8.88%
2026-07-12$0,00007400$0,00007720$0,00007200 $0,00007340$3,96K—-0.81%
2026-07-11$0,00007230$0,00007550$0,00006900 $0,00007340$2,92K—+1.52%
2026-07-10$0,00007180$0,00007690$0,00006640 $0,00007020$7,63K—-2.23%
2026-07-09$0,00007890$0,00009440$0,00006580 $0,00007220$22,80K—-8.49%
2026-07-08$0,00008040$0,00008190$0,00007530 $0,00007900$3,84K—-1.74%
2026-07-07$0,00008210$0,00008700$0,00007850 $0,00008100$3,96K—-1.34%
2026-07-06$0,00008890$0,00009040$0,00008020 $0,00008020$7,69K—-9.79%
2026-07-05$0,00009340$0,00009800$0,00008730 $0,00009040$7,48K—-3.21%
2026-07-04$0,00009370$0,0001056$0,00008890 $0,00009340$13,19K—-0.32%
2026-07-03$0,00008020$0,00009970$0,00007890 $0,00008880$11,83K—+10.72%
2026-07-02$0,00007520$0,00009500$0,00007300 $0,00008350$12,82K—+11.04%
2026-07-01$0,00007950$0,00008350$0,00007510 $0,00007560$7,89K—-4.91%
2026-06-30$0,00008070$0,00008400$0,00007920 $0,00007920$3,19K—-1.86%
2026-06-29$0,00008130$0,00008900$0,00007570 $0,00008090$7,88K—-0.49%
2026-06-28$0,00008430$0,00009060$0,00007950 $0,00008140$7,66K—-3.44%
2026-06-27$0,00008230$0,00009980$0,00008200 $0,00008220$6,04K—-0.12%
2026-06-26$0,00009290$0,0001026$0,00008020 $0,00008390$18,88K—-9.69%
2026-06-25$0,00009670$0,00009860$0,00009000 $0,00009290$4,82K—-3.93%
2026-06-24$0,00009990$0,0001014$0,00009010 $0,00009650$7,81K—-3.40%
2026-06-23$0,0001040$0,0001070$0,00009200 $0,0001041$18,46K—+0.10%
2026-06-22$0,0001076$0,0001085$0,0001004 $0,0001041$7,32K—-3.25%
2026-06-21$0,0001062$0,0001077$0,0001030 $0,0001061$2,26K—-0.09%
2026-06-20$0,0001070$0,0001105$0,0001029 $0,0001100$6,70K—+2.80%
2026-06-19$0,0001103$0,0001195$0,0001022 $0,0001067$5,45K—-3.26%
2026-06-18$0,0001100$0,0001159$0,0001051 $0,0001104$3,48K—+0.36%
2026-06-17$0,0001119$0,0001175$0,0001055 $0,0001101$8,78K—-1.61%
2026-06-16$0,0001159$0,0001315$0,0001092 $0,0001148$9,06K—-0.95%
2026-06-15$0,0001166$0,0001223$0,0001119 $0,0001141$4,46K—-2.14%
2026-06-14$0,0001137$0,0001174$0,0001111 $0,0001142$3,26K—+0.44%
2026-06-13$0,0001187$0,0001200$0,0001136 $0,0001137$4,07K—-4.21%
2026-06-12$0,0001199$0,0001315$0,0001136 $0,0001189$4,13K—-0.83%
2026-06-11$0,0001179$0,0001350$0,0001136 $0,0001257$6,26K—+6.62%
2026-06-10$0,0001114$0,0001398$0,0001114 $0,0001178$6,41K—+5.75%
2026-06-09$0,0001150$0,0001171$0,0001113 $0,0001130$1,08K—-1.74%
2026-06-08$0,0001177$0,0001186$0,0001103 $0,0001135$5,93K—-3.57%
2026-06-07$0,0001132$0,0001261$0,0001132 $0,0001150$7,85K—+1.59%
2026-06-06$0,0001175$0,0001184$0,0001132 $0,0001168$2,63K—-0.60%
2026-06-05$0,0001159$0,0001209$0,0001152 $0,0001170$3,49K—+0.95%
2026-06-04$0,0001225$0,0001267$0,0001138 $0,0001196$12,22K—-2.37%
2026-06-03$0,0001222$0,0001270$0,0001151 $0,0001225$6,43K—+0.25%
2026-06-02$0,0001331$0,0001340$0,0001150 $0,0001222$17,62K—-8.19%
2026-06-01$0,0001361$0,0001399$0,0001241 $0,0001241$4,59K—-8.82%
2026-05-31$0,0001392$0,0001409$0,0001334 $0,0001361$4,96K—-2.23%
2026-05-30$0,0001426$0,0001426$0,0001354 $0,0001395$1,14K—-2.17%
2026-05-29$0,0001277$0,0001473$0,0001277 $0,0001441$10,11K—+12.84%
2026-05-28$0,0001344$0,0001378$0,0001215 $0,0001276$17,29K—-5.06%
2026-05-27$0,0001343$0,0001393$0,0001292 $0,0001379$5,67K—+2.68%
2026-05-26$0,0001413$0,0001464$0,0001302 $0,0001342$8,43K—-5.02%
2026-05-25$0,0001476$0,0001598$0,0001401 $0,0001401$12,16K—-5.08%
2026-05-24$0,0001475$0,0001741$0,0001363 $0,0001513$24,05K—+2.58%
2026-05-23$0,0001343$0,0001480$0,0001313 $0,0001476$14,59K—+9.90%
2026-05-22$0,0001346$0,0001413$0,0001270 $0,0001270$7,90K—-5.65%
2026-05-21$0,0001335$0,0001391$0,0001234 $0,0001346$6,11K—+0.82%
2026-05-20$0,0001186$0,0001388$0,0001155 $0,0001337$10,91K—+12.73%
2026-05-19$0,0001210$0,0001227$0,0001164 $0,0001201$2,63K—-0.74%
2026-05-18$0,0001230$0,0001245$0,0001175 $0,0001228$3,55K—-0.16%
2026-05-17$0,0001260$0,0001289$0,0001211 $0,0001235$1,57K—-1.98%
2026-05-16$0,0001233$0,0001268$0,0001209 $0,0001248$2,40K—+1.22%
2026-05-15$0,0001216$0,0001307$0,0001213 $0,0001246$3,63K—+2.47%
2026-05-14$0,0001290$0,0001308$0,0001213 $0,0001265$7,85K—-1.94%
2026-05-13$0,0001384$0,0001412$0,0001209 $0,0001259$5,90K—-9.03%
2026-05-12$0,0001363$0,0001444$0,0001251 $0,0001421$5,37K—+4.26%
2026-05-11$0,0001259$0,0001520$0,0001236 $0,0001360$10,24K—+8.02%
2026-05-10$0,0001434$0,0001434$0,0001205 $0,0001295$5,31K—-9.69%
2026-05-09$0,0001168$0,0001435$0,0001168 $0,0001289$8,03K—+10.36%
2026-05-08$0,0001109$0,0001389$0,0001079 $0,0001380$6,75K—+24.44%
2026-05-07$0,0001108$0,0001129$0,0001080 $0,0001081$7,33K—-2.44%
2026-05-06$0,0001131$0,0001140$0,0001099 $0,0001108$3,21K—-2.03%
2026-05-05$0,0001127$0,0001136$0,0001060 $0,0001132$8,39K—+0.44%
2026-05-04$0,0001251$0,0001277$0,0001100 $0,0001111$16,55K—-11.19%
2026-05-03$0,0001246$0,0001277$0,0001212 $0,0001251$1,71K—+0.40%
2026-05-02$0,0001233$0,0001253$0,0001216 $0,0001234$2,63K—+0.08%
2026-05-01$0,0001209$0,0001238$0,0001199 $0,0001233$4,24K—+1.99%
2026-04-30$0,0001224$0,0001246$0,0001157 $0,0001199$5,47K—-2.04%
2026-04-29$0,0001162$0,0001226$0,0001154 $0,0001224$4,44K—+5.34%
2026-04-28$0,0001244$0,0001244$0,0001134 $0,0001154$5,17K—-7.23%
2026-04-27$0,0001285$0,0001286$0,0001205 $0,0001240$1,89K—-3.50%
2026-04-26$0,0001270$0,0001300$0,0001187 $0,0001261$10,12K—-0.71%
2026-04-25$0,0001140$0,0001300$0,0001129 $0,0001293$13,70K—+13.42%
2026-04-24$0,0001185$0,0001193$0,0001060 $0,0001130$13,97K—-4.64%
2026-04-23$0,0001228$0,0001244$0,0001111 $0,0001176$14,16K—-4.23%
2026-04-22$0,0001229$0,0001250$0,0001166 $0,0001227$7,10K—-0.16%
2026-04-21$0,0001261$0,0001299$0,0001160 $0,0001161$17,19K—-7.93%
2026-04-20$0,0001229$0,0001300$0,0001215 $0,0001298$10,56K—+5.61%
2026-04-19$0,0001304$0,0001339$0,0001191 $0,0001204$15,21K—-7.67%
2026-04-18$0,0001437$0,0001439$0,0001270 $0,0001329$15,95K—-7.52%
2026-04-17$0,0001330$0,0001443$0,0001280 $0,0001435$9,82K—+7.89%
2026-04-16$0,0001368$0,0001430$0,0001273 $0,0001281$6,94K—-6.36%
2026-04-15$0,0001400$0,0001513$0,0001235 $0,0001370$20,39K—-2.14%
2026-04-14$0,0001376$0,0001520$0,0001351 $0,0001400$6,92K—+1.74%
2026-04-13$0,0001490$0,0001520$0,0001269 $0,0001480$12,90K—-0.67%
2026-04-12$0,0001556$0,0001619$0,0001392 $0,0001490$3,56K—-4.24%
2026-04-11$0,0001569$0,0001660$0,0001531 $0,0001620$3,48K—+3.25%
2026-04-10$0,0001667$0,0001687$0,0001510 $0,0001640$6,98K—-1.62%
2026-04-09$0,0001550$0,0001700$0,0001471 $0,0001679$12,28K—+8.32%
2026-04-08$0,0001402$0,0001589$0,0001388 $0,0001500$5,56K—+6.99%
2026-04-07$0,0001454$0,0001454$0,0001335 $0,0001402$9,65K—-3.58%
2026-04-06$0,0001555$0,0001570$0,0001350 $0,0001437$14,66K—-7.59%
2026-04-05$0,0001539$0,0001586$0,0001450 $0,0001509$3,41K—-1.95%
2026-04-04$0,0001499$0,0001610$0,0001452 $0,0001554$2,62K—+3.67%
2026-04-03$0,0001599$0,0001693$0,0001435 $0,0001449$7,47K—-9.38%
2026-04-02$0,0001564$0,0001661$0,0001455 $0,0001600$7,79K—+2.30%
2026-04-01$0,0001270$0,0001576$0,0001202 $0,0001524$15,14K—+20.00%
2026-03-31$0,0001544$0,0001545$0,0001166 $0,0001223$30,79K—-20.79%
2026-03-30$0,0001576$0,0001599$0,0001467 $0,0001549$11,11K—-1.71%
2026-03-29$0,0001600$0,0001600$0,0001537 $0,0001576$2,44K—-1.50%
2026-03-28$0,0001597$0,0001622$0,0001536 $0,0001600$6,66K—+0.19%
2026-03-27$0,0001564$0,0001624$0,0001523 $0,0001597$7,45K—+2.11%
2026-03-26$0,0001610$0,0001630$0,0001502 $0,0001565$13,42K—-2.80%
2026-03-25$0,0001696$0,0001748$0,0001561 $0,0001600$20,71K—-5.66%
2026-03-24$0,0001603$0,0001741$0,0001603 $0,0001678$7,30K—+4.68%
2026-03-23$0,0001687$0,0001743$0,0001552 $0,0001614$11,34K—-4.33%
2026-03-22$0,0001772$0,0001831$0,0001606 $0,0001691$8,55K—-4.57%
2026-03-21$0,0001683$0,0002030$0,0001634 $0,0001854$12,88K—+10.16%
2026-03-20$0,0001719$0,0001757$0,0001572 $0,0001735$21,88K—+0.93%
2026-03-19$0,0001899$0,0001981$0,0001700 $0,0001719$10,15K—-9.48%
2026-03-18$0,0001868$0,0001915$0,0001755 $0,0001899$6,99K—+1.66%
2026-03-17$0,0001868$0,0002030$0,0001815 $0,0001855$7,67K—-0.70%
2026-03-16$0,0001906$0,0002030$0,0001806 $0,0001939$12,16K—+1.73%
2026-03-15$0,0001971$0,0001998$0,0001885 $0,0001903$2,35K—-3.45%
2026-03-14$0,0002025$0,0002074$0,0001907 $0,0001996$3,26K—-1.43%
2026-03-13$0,0001886$0,0002146$0,0001790 $0,0001993$16,11K—+5.67%
2026-03-12$0,0001965$0,0002050$0,0001735 $0,0001872$6,73K—-4.73%
2026-03-11$0,0002029$0,0002200$0,0001602 $0,0001899$38,49K—-6.41%
2026-03-10$0,0002011$0,0002103$0,0001920 $0,0002030$12,49K—+0.94%
2026-03-09$0,0001970$0,0002200$0,0001911 $0,0002011$16,68K—+2.08%
2026-03-08$0,0002007$0,0002017$0,0001988 $0,0001993$6,40K—-0.70%
2026-03-07$0,0002168$0,0002196$0,0002003 $0,0002007$4,09K—-7.43%
2026-03-06$0,0002004$0,0002330$0,0002004 $0,0002157$6,19K—+7.63%
2026-03-05$0,0002109$0,0002298$0,0002004 $0,0002004$7,01K—-4.98%
2026-03-04$0,0002061$0,0002159$0,0002000 $0,0002117$16,88K—+2.72%
2026-03-03$0,0002025$0,0002108$0,0001916 $0,0002061$11,02K—+1.78%
2026-03-02$0,0002011$0,0002115$0,0001916 $0,0002029$17,29K—+0.90%
2026-03-01$0,0002134$0,0002160$0,0002011 $0,0002011$11,05K—-5.76%
2026-02-28$0,0002201$0,0002448$0,0001901 $0,0002150$42,43K—-2.32%
2026-02-27$0,0002235$0,0002300$0,0002169 $0,0002210$11,90K—-1.12%
2026-02-26$0,0002331$0,0002360$0,0002171 $0,0002232$10,09K—-4.25%
2026-02-25$0,0002225$0,0002397$0,0002165 $0,0002350$10,37K—+5.62%
2026-02-24$0,0002190$0,0002399$0,0002153 $0,0002225$11,58K—+1.60%
2026-02-23$0,0002182$0,0002400$0,0002147 $0,0002173$13,01K—-0.41%
2026-02-22$0,0002311$0,0002468$0,0002185 $0,0002186$4,84K—-5.41%
2026-02-21$0,0002378$0,0002393$0,0002138 $0,0002224$15,00K—-6.48%
2026-02-20$0,0002390$0,0002403$0,0002050 $0,0002340$34,40K—-2.09%
2026-02-19$0,0002411$0,0002544$0,0002319 $0,0002390$11,28K—-0.87%
2026-02-18$0,0002637$0,0002770$0,0002301 $0,0002479$30,79K—-5.99%
2026-02-17$0,0002595$0,0002628$0,0002422 $0,0002553$18,02K—-1.62%
2026-02-16$0,0002648$0,0003300$0,0002516 $0,0002568$66,85K—-3.02%
2026-02-15$0,0002347$0,0003164$0,0002072 $0,0002576$52,26K—+9.76%
2026-02-14$0,0002360$0,0002659$0,0002320 $0,0002321$22,48K—-1.65%
2026-02-13$0,0002745$0,0002830$0,0002310 $0,0002360$27,65K—-14.03%
2026-02-12$0,0002991$0,0003195$0,0002501 $0,0002745$27,07K—-8.22%
2026-02-11$0,0004349$0,0004500$0,0002500 $0,0002990$59,84K—-31.25%
2026-02-10$0,0002073$0,0003537$0,0002073 $0,0002638$133,25K—+27.26%
2026-02-09$0,0002201$0,0002201$0,0001888 $0,0002073$61,58K—-5.82%
2026-02-08$0,0002245$0,0002303$0,0002188 $0,0002201$7,84K—-1.96%
2026-02-07$0,0002163$0,0002307$0,0002115 $0,0002245$11,28K—+3.79%
2026-02-06$0,0002133$0,0002222$0,0002088 $0,0002163$22,06K—+1.41%
2026-02-05$0,0002315$0,0002384$0,0002088 $0,0002133$32,66K—-7.86%
2026-02-04$0,0002310$0,0002397$0,0002225 $0,0002315$8,01K—+0.22%
2026-02-03$0,0002251$0,0002386$0,0002151 $0,0002310$12,77K—+2.62%
2026-02-02$0,0002238$0,0002400$0,0002149 $0,0002251$23,06K—+0.58%
2026-02-01$0,0002200$0,0002330$0,0002093 $0,0002238$21,04K—+1.73%
2026-01-31$0,0002368$0,0002492$0,0002070 $0,0002200$35,56K—-7.09%
2026-01-30$0,0002417$0,0002639$0,0002322 $0,0002368$22,39K—-2.03%
2026-01-29$0,0002582$0,0002675$0,0002258 $0,0002417$33,02K—-6.39%
2026-01-28$0,0002680$0,0002849$0,0002560 $0,0002582$22,54K—-3.66%
2026-01-27$0,0002669$0,0002700$0,0002506 $0,0002680$15,63K—+0.41%
2026-01-26$0,0002594$0,0002778$0,0002481 $0,0002669$26,83K—+2.89%
2026-01-25$0,0002776$0,0002808$0,0002590 $0,0002594$11,65K—-6.56%
2026-01-24$0,0002708$0,0002847$0,0002600 $0,0002776$16,10K—+2.51%
2026-01-23$0,0002719$0,0002720$0,0002615 $0,0002708$8,83K—-0.40%
2026-01-22$0,0002703$0,0002848$0,0002588 $0,0002719$18,33K—+0.59%
2026-01-21$0,0002686$0,0002800$0,0002550 $0,0002703$22,05K—+0.63%
2026-01-20$0,0003073$0,0003109$0,0002628 $0,0002686$32,78K—-12.59%
2026-01-19$0,0002956$0,0003421$0,0002750 $0,0003073$61,98K—+3.96%
2026-01-18$0,0003018$0,0003019$0,0002853 $0,0002956$12,67K—-2.05%
2026-01-17$0,0002976$0,0003038$0,0002913 $0,0003018$11,09K—+1.41%
2026-01-16$0,0003339$0,0003417$0,0002862 $0,0002976$55,33K—-10.87%
2026-01-15$0,0003198$0,0003541$0,0002841 $0,0003339$56,45K—+4.41%
2026-01-14$0,0003152$0,0003523$0,0002922 $0,0003198$80,42K—+1.46%
2026-01-13$0,0002550$0,0003780$0,0002500 $0,0003152$49,98K—+23.61%
2026-01-12$0,0002675$0,0002750$0,0002540 $0,0002550$21,33K—-4.67%
2026-01-11$0,0002530$0,0002700$0,0002500 $0,0002675$9,07K—+5.73%
2026-01-10$0,0002556$0,0002630$0,0002491 $0,0002530$11,62K—-1.02%
2026-01-09$0,0002567$0,0002629$0,0002400 $0,0002556$15,89K—-0.43%
2026-01-08$0,0002802$0,0002834$0,0002430 $0,0002567$19,73K—-8.39%
2026-01-07$0,0002672$0,0002947$0,0002597 $0,0002802$14,17K—+4.87%
2026-01-06$0,0002707$0,0002801$0,0002526 $0,0002672$24,46K—-1.29%
2026-01-05$0,0002839$0,0002950$0,0002685 $0,0002707$16,02K—-4.65%
2026-01-04$0,0002805$0,0002952$0,0002713 $0,0002839$22,75K—+1.21%
2026-01-03$0,0002497$0,0002956$0,0002454 $0,0002805$32,04K—+12.33%
2026-01-02$0,0002485$0,0002598$0,0002332 $0,0002497$14,69K—+0.48%
2026-01-01$0,0002637$0,0002637$0,0002401 $0,0002485$14,59K—-5.76%
2025-12-31$0,0002448$0,0002975$0,0002437 $0,0002637$26,86K—+7.72%
2025-12-30$0,0002263$0,0002987$0,0002110 $0,0002448$30,28K—+8.17%
2025-12-29$0,0002281$0,0002389$0,0002190 $0,0002263$8,03K—-0.79%
2025-12-28$0,0002371$0,0002396$0,0002250 $0,0002281$8,11K—-3.80%
2025-12-27$0,0002390$0,0002419$0,0002319 $0,0002371$7,56K—-0.79%
2025-12-26$0,0002366$0,0002437$0,0002319 $0,0002390$4,39K—+1.01%
2025-12-25$0,0002400$0,0002475$0,0002269 $0,0002366$8,23K—-1.42%
2025-12-24$0,0002453$0,0002579$0,0002372 $0,0002400$7,95K—-2.16%
2025-12-23$0,0002477$0,0002580$0,0002327 $0,0002453$18,34K—-0.97%
2025-12-22$0,0002396$0,0002989$0,0002130 $0,0002477$48,07K—+3.38%
2025-12-21$0,0002442$0,0002547$0,0002340 $0,0002396$4,04K—-1.88%
2025-12-20$0,0002417$0,0002545$0,0002337 $0,0002442$6,44K—+1.03%
2025-12-19$0,0002170$0,0002479$0,0002040 $0,0002417$17,08K—+11.38%
2025-12-18$0,0002380$0,0002579$0,0002105 $0,0002170$26,21K—-8.82%
2025-12-17$0,0002467$0,0002596$0,0002212 $0,0002380$16,51K—-3.53%
2025-12-16$0,0002542$0,0002592$0,0002385 $0,0002467$6,02K—-2.95%
2025-12-15$0,0002618$0,0002700$0,0002200 $0,0002542$20,78K—-2.90%
2025-12-14$0,0002700$0,0002710$0,0002450 $0,0002618$15,86K—-3.04%
2025-12-13$0,0002649$0,0002777$0,0002549 $0,0002700$5,51K—+1.93%
2025-12-12$0,0002724$0,0002889$0,0002544 $0,0002649$23,96K—-2.75%
2025-12-11$0,0002800$0,0002890$0,0002604 $0,0002724$20,14K—-2.71%
2025-12-10$0,0002897$0,0002904$0,0002728 $0,0002800$14,72K—-3.35%
2025-12-09$0,0002924$0,0003023$0,0002833 $0,0002897$12,18K—-0.92%
2025-12-08$0,0003124$0,0003248$0,0002823 $0,0002924$29,40K—-6.40%
2025-12-07$0,0002887$0,0003300$0,0002823 $0,0003124$23,01K—+8.21%
2025-12-06$0,0002813$0,0002936$0,0002727 $0,0002887$11,35K—+2.63%
2025-12-05$0,0002964$0,0002964$0,0002600 $0,0002813$20,41K—-5.09%
2025-12-04$0,0003105$0,0003105$0,0002800 $0,0002964$15,19K—-4.54%
2025-12-03$0,0003140$0,0003207$0,0003010 $0,0003105$5,91K—-1.11%
2025-12-02$0,0002978$0,0003425$0,0002841 $0,0003140$17,90K—+5.44%
2025-12-01$0,0003262$0,0003263$0,0002831 $0,0002978$14,90K—-8.71%
2025-11-30$0,0003193$0,0003264$0,0003115 $0,0003262$4,89K—+2.16%
2025-11-29$0,0003325$0,0003358$0,0003169 $0,0003193$6,86K—-3.97%
2025-11-28$0,0003309$0,0003357$0,0003202 $0,0003325$13,66K—+0.48%
2025-11-27$0,0003187$0,0003435$0,0003187 $0,0003309$14,80K—+3.83%
2025-11-26$0,0003233$0,0003449$0,0003165 $0,0003187$27,75K—-1.42%
2025-11-25$0,0003322$0,0003486$0,0003122 $0,0003233$19,79K—-2.68%
2025-11-24$0,0003206$0,0003487$0,0003196 $0,0003322$24,55K—+3.62%
2025-11-23$0,0003156$0,0003301$0,0003079 $0,0003206$9,68K—+1.58%
2025-11-22$0,0002834$0,0003495$0,0002800 $0,0003156$37,31K—+11.36%
2025-11-21$0,0002853$0,0002995$0,0002700 $0,0002834$36,69K—-0.67%
2025-11-20$0,0003043$0,0003198$0,0002655 $0,0002853$40,73K—-6.24%
2025-11-19$0,0003263$0,0003376$0,0003000 $0,0003043$33,82K—-6.74%
2025-11-18$0,0003150$0,0003439$0,0003112 $0,0003263$16,59K—+3.59%
2025-11-17$0,0003532$0,0003600$0,0002974 $0,0003150$30,01K—-10.82%
2025-11-16$0,0003764$0,0003808$0,0003360 $0,0003532$25,49K—-6.16%
2025-11-15$0,0003647$0,0003832$0,0003604 $0,0003764$14,21K—+3.21%
2025-11-14$0,0003658$0,0003938$0,0003553 $0,0003647$41,94K—-0.30%
2025-11-13$0,0003771$0,0003900$0,0003538 $0,0003658$22,70K—-3.00%
2025-11-12$0,0003635$0,0003771$0,0003480 $0,0003771$22,10K—+3.74%
2025-11-11$0,0003789$0,0003943$0,0003500 $0,0003635$29,33K—-4.06%
2025-11-10$0,0003600$0,0003916$0,0003516 $0,0003789$25,53K—+5.25%
2025-11-09$0,0003895$0,0004049$0,0003500 $0,0003600$29,78K—-7.57%
2025-11-08$0,0003680$0,0004150$0,0003628 $0,0003895$58,19K—+5.84%
2025-11-07$0,0003488$0,0004130$0,0003324 $0,0003680$62,90K—+5.50%
2025-11-06$0,0002360$0,0004150$0,0002329 $0,0003488$169,70K—+47.80%
2025-11-05$0,0002453$0,0002640$0,0002314 $0,0002360$11,82K—-3.79%

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

Alla sektioner