CoinXview PortföljApp
SV
Mynt: 1 254Börser: 22Börsvärde: $2,61T −0,56%Volym 24h: $13,49BDominans: BTC 58,5% ETH 10,5%ETH-gas: 0,05 gweiRädsla & girighet: 46/100

Prishistorik för Rubic (RBC)

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

Månadsavkastning RBC

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026-37%-13%+15%+6,3%-0,9%-14%+5,6%-17%-53%+71%-14%—-66%
2025-20%-35%-13%-3,8%-16%-9,1%+7,5%-4,0%-5,1%-21%-30%+2,2%-82%
2024-9,9%+49%+15%-23%-30%-15%+29%-30%+11%-23%+31%+80%+29%
2023+68%-0,5%+4,7%-12%-32%-18%+27%-22%-2,0%+109%+17%+4,3%+112%
2022-32%+12%+36%-30%-56%-43%+78%-1,9%-15%+15%-72%-50%-96%
2021———-42%-56%-17%-2,1%+89%-28%+137%-39%-10%-64%
Månadsgenomsnitt-6,0%+2,6%+12%-17%-32%-19%+24%+2,3%-15%+48%-19%+5,3%
Positiva år1/52/54/51/60/60/65/61/61/64/62/53/5

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
2026-11-07$0,002068$0,002082$0,001901 $0,001958$15,14K$336,53K-5.35%
2026-11-06$0,002079$0,002089$0,002042 $0,002068$25,26K$355,57K-0.50%
2026-11-05$0,002224$0,002263$0,002052 $0,002078$23,28K$357,22K-6.58%
2026-11-04$0,002095$0,002253$0,002044 $0,002224$23,60K$381,56K+6.18%
2026-11-03$0,002075$0,002128$0,002067 $0,002095$27,64K$359,37K+0.96%
2026-11-02$0,002135$0,002155$0,002060 $0,002075$25,36K$355,93K-2.82%
2026-11-01$0,002276$0,002309$0,002079 $0,002130$27,42K$365,23K-6.42%
2026-10-31$0,002291$0,002310$0,002231 $0,002276$22,04K$390,35K-0.67%
2026-10-30$0,002347$0,002349$0,002264 $0,002291$29,01K$393,11K-2.39%
2026-10-29$0,002590$0,002610$0,002326 $0,002347$27,82K$402,94K-9.37%
2026-10-28$0,002641$0,002696$0,002567 $0,002590$26,53K$442,77K-1.93%
2026-10-27$0,002664$0,002700$0,002590 $0,002641$29,17K$451,45K-0.88%
2026-10-26$0,002631$0,002671$0,002579 $0,002664$30,40K$455,35K+1.25%
2026-10-25$0,002930$0,002992$0,002546 $0,002631$35,64K$449,37K-10.21%
2026-10-24$0,002798$0,002966$0,002762 $0,002930$23,16K$500,44K+4.73%
2026-10-23$0,002605$0,003102$0,002594 $0,002798$31,07K$477,86K+7.39%
2026-10-22$0,001857$0,003058$0,001855 $0,002606$36,09K$444,13K+40.29%
2026-10-21$0,001257$0,002508$0,001226 $0,001857$42,61K$316,57K+47.81%
2026-10-20$0,001233$0,001440$0,001210 $0,001257$30,37K$214,17K+1.94%
2026-10-19$0,001238$0,001257$0,001216 $0,001233$21,79K$210,10K-0.40%
2026-10-18$0,001239$0,001256$0,001207 $0,001238$26,77K$210,93K-0.13%
2026-10-17$0,001252$0,001263$0,001222 $0,001239$27,25K$211,21K-1.01%
2026-10-16$0,001265$0,001281$0,001237 $0,001252$24,57K$213,35K-1.01%
2026-10-15$0,001248$0,001279$0,001194 $0,001265$24,13K$215,54K+1.33%
2026-10-14$0,001281$0,001297$0,001241 $0,001248$26,79K$212,71K-2.58%
2026-10-13$0,001250$0,001301$0,001225 $0,001279$20,60K$218,06K+2.35%
2026-10-12$0,001293$0,001318$0,001250 $0,001251$31,30K$213,22K-3.25%
2026-10-11$0,001280$0,001311$0,001264 $0,001293$24,43K$220,38K+1.02%
2026-10-10$0,001290$0,001308$0,001266 $0,001280$26,40K$218,16K-0.78%
2026-10-09$0,001412$0,001545$0,001288 $0,001290$23,51K$219,87K-8.64%
2026-10-08$0,001476$0,001484$0,001368 $0,001412$29,13K$240,66K-4.34%
2026-10-07$0,001584$0,001588$0,001460 $0,001476$22,38K—-6.82%
2026-10-06$0,001586$0,001628$0,001567 $0,001587$22,62K—+0.06%
2026-10-05$0,001545$0,001619$0,001508 $0,001586$25,46K—+2.65%
2026-10-04$0,001311$0,002000$0,001308 $0,001545$28,32K—+17.85%
2026-10-03$0,001308$0,001326$0,001300 $0,001311$30,10K—+0.23%
2026-10-02$0,001330$0,001364$0,001300 $0,001308$21,65K—-1.65%
2026-10-01$0,001331$0,001353$0,001316 $0,001330$28,43K—-0.08%
2026-09-30$0,001330$0,001348$0,001310 $0,001331$24,14K—+0.08%
2026-09-29$0,001375$0,001375$0,001308 $0,001330$23,84K—-3.28%
2026-09-28$0,001406$0,001415$0,001351 $0,001375$23,05K—-2.20%
2026-09-27$0,001303$0,001500$0,001299 $0,001406$24,31K—+7.90%
2026-09-26$0,001311$0,001315$0,001250 $0,001303$29,15K—-0.61%
2026-09-25$0,001385$0,001417$0,001300 $0,001311$27,85K—-5.34%
2026-09-24$0,001422$0,001438$0,001357 $0,001385$27,10K—-2.60%
2026-09-23$0,001447$0,001488$0,001408 $0,001422$22,95K—-1.73%
2026-09-22$0,001461$0,001463$0,001426 $0,001447$21,34K—-0.96%
2026-09-21$0,001510$0,001538$0,001380 $0,001461$30,27K—-3.25%
2026-09-20$0,001517$0,001517$0,001463 $0,001510$25,28K—-0.46%
2026-09-19$0,001492$0,001603$0,001492 $0,001517$22,11K—+1.68%
2026-09-18$0,001463$0,001531$0,001444 $0,001492$24,82K—+1.98%
2026-09-17$0,001491$0,001600$0,001430 $0,001463$27,01K—-1.88%
2026-09-16$0,001508$0,001518$0,001459 $0,001491$27,42K—-1.13%
2026-09-15$0,001565$0,001576$0,001480 $0,001514$27,78K—-3.26%
2026-09-14$0,001536$0,001617$0,001530 $0,001565$23,86K—+1.89%
2026-09-13$0,001593$0,001611$0,001510 $0,001536$30,10K—-3.58%
2026-09-12$0,001576$0,001621$0,001477 $0,001601$25,45K$272,87K+1.59%
2026-09-11$0,001568$0,001706$0,001530 $0,001576$24,62K$265,46K+0.51%
2026-09-10$0,001695$0,001715$0,001567 $0,001569$21,05K—-7.43%
2026-09-09$0,001636$0,001763$0,001547 $0,001695$32,40K—+3.62%
2026-09-08$0,001720$0,001733$0,001600 $0,001633$27,08K$275,09K-5.06%
2026-09-07$0,001819$0,001831$0,001696 $0,001720$16,70K—-5.44%
2026-09-06$0,001755$0,001825$0,001740 $0,001819$24,74K$306,43K+3.65%
2026-09-05$0,001735$0,001785$0,001713 $0,001761$27,16K—+1.49%
2026-09-04$0,001779$0,001805$0,001720 $0,001735$26,18K—-2.47%
2026-09-03$0,001524$0,003000$0,001500 $0,001779$34,11K$296,13K+16.73%
2026-09-02$0,001735$0,001738$0,001426 $0,001531$25,02K$254,62K-11.79%
2026-09-01$0,002837$0,002851$0,001642 $0,001737$40,88K—-38.77%
2026-08-31$0,003016$0,003760$0,002834 $0,002837$27,30K$474,65K-5.94%
2026-08-30$0,003092$0,003152$0,003001 $0,003016$28,40K$504,85K-2.46%
2026-08-29$0,003165$0,003173$0,003053 $0,003092$28,86K$518,20K-2.31%
2026-08-28$0,003487$0,003540$0,003160 $0,003165$27,42K—-9.23%
2026-08-27$0,004256$0,004352$0,003473 $0,003487$28,54K—-18.07%
2026-08-26$0,004164$0,004291$0,004127 $0,004256$28,05K—+2.21%
2026-08-25$0,004223$0,004315$0,004151 $0,004164$25,54K$700,46K-1.40%
2026-08-24$0,004210$0,004331$0,004146 $0,004242$23,82K$714,38K+0.76%
2026-08-23$0,004208$0,004300$0,004120 $0,004210$27,49K—+0.05%
2026-08-22$0,004359$0,004387$0,004148 $0,004218$23,68K—-3.23%
2026-08-21$0,004049$0,004410$0,004049 $0,004359$26,68K$734,25K+7.66%
2026-08-20$0,003973$0,004096$0,003939 $0,004049$25,66K—+1.91%
2026-08-19$0,003485$0,004244$0,003444 $0,003973$27,93K—+14.00%
2026-08-18$0,003527$0,003527$0,003412 $0,003484$24,03K—-1.22%
2026-08-17$0,003475$0,003545$0,003473 $0,003527$20,49K—+1.50%
2026-08-16$0,003483$0,003514$0,003465 $0,003475$30,88K—-0.23%
2026-08-15$0,003518$0,003564$0,003477 $0,003480$25,31K—-1.08%
2026-08-14$0,003536$0,003555$0,003488 $0,003518$25,73K—-0.51%
2026-08-13$0,003533$0,003874$0,003384 $0,003536$26,24K—+0.08%
2026-08-12$0,003521$0,003609$0,003517 $0,003533$26,07K—+0.34%
2026-08-11$0,003521$0,003553$0,003478 $0,003521$25,17K—+0.00%
2026-08-10$0,003550$0,003625$0,003506 $0,003520$21,39K—-0.85%
2026-08-09$0,003567$0,003604$0,003540 $0,003549$28,43K—-0.50%
2026-08-08$0,003560$0,003586$0,003549 $0,003567$25,83K—+0.20%
2026-08-07$0,003523$0,003603$0,003495 $0,003560$26,34K—+1.05%
2026-08-06$0,003542$0,003574$0,003492 $0,003523$23,26K—-0.54%
2026-08-05$0,003482$0,003557$0,003452 $0,003542$10,07K—+1.72%
2026-08-04$0,003456$0,003520$0,003430 $0,003482$10,93K—+0.75%
2026-08-03$0,003473$0,003490$0,003367 $0,003456$21,84K—-0.49%
2026-08-02$0,003392$0,003494$0,003380 $0,003473$19,90K—+2.39%
2026-08-01$0,003430$0,003448$0,003346 $0,003392$20,88K—-1.11%
2026-07-31$0,003552$0,003560$0,003413 $0,003430$18,87K—-3.43%
2026-07-30$0,003509$0,003571$0,003483 $0,003552$18,73K—+1.23%
2026-07-29$0,003541$0,003547$0,003463 $0,003509$20,39K—-0.90%
2026-07-28$0,003477$0,003562$0,003428 $0,003541$23,75K—+1.84%
2026-07-27$0,003593$0,003648$0,003419 $0,003477$18,46K—-3.23%
2026-07-26$0,003472$0,003791$0,003472 $0,003593$22,58K—+3.49%
2026-07-25$0,003450$0,003497$0,003435 $0,003472$22,68K—+0.64%
2026-07-24$0,003497$0,003612$0,003417 $0,003450$22,67K—-1.34%
2026-07-23$0,003590$0,003609$0,003470 $0,003497$19,27K—-2.59%
2026-07-22$0,003612$0,003645$0,003564 $0,003590$18,52K—-0.61%
2026-07-21$0,003566$0,003677$0,003561 $0,003612$25,71K—+1.29%
2026-07-20$0,003518$0,003592$0,003473 $0,003566$21,56K—+1.36%
2026-07-19$0,003528$0,003563$0,003494 $0,003518$20,16K—-0.28%
2026-07-18$0,003484$0,003533$0,003474 $0,003528$20,81K—+1.26%
2026-07-17$0,003533$0,003534$0,003425 $0,003482$21,89K—-1.44%
2026-07-16$0,003693$0,003699$0,003525 $0,003533$21,39K—-4.33%
2026-07-15$0,003621$0,003730$0,003563 $0,003693$21,49K—+1.99%
2026-07-14$0,003402$0,003624$0,003387 $0,003621$22,07K—+6.44%
2026-07-13$0,003443$0,003511$0,003349 $0,003402$21,61K—-1.19%
2026-07-12$0,003458$0,003535$0,003441 $0,003443$21,77K—-0.43%
2026-07-11$0,003471$0,003525$0,003455 $0,003458$19,46K—-0.37%
2026-07-10$0,003334$0,003483$0,003334 $0,003471$17,99K—+4.11%
2026-07-09$0,003332$0,003368$0,003286 $0,003334$21,24K$561,74K+0.06%
2026-07-08$0,003425$0,003437$0,003286 $0,003332$20,08K—-2.72%
2026-07-07$0,003588$0,003597$0,003401 $0,003425$23,33K$570,90K-4.54%
2026-07-06$0,003716$0,003736$0,003451 $0,003588$24,86K—-3.44%
2026-07-05$0,003685$0,003719$0,003623 $0,003716$19,95K—+0.84%
2026-07-04$0,003634$0,003723$0,003599 $0,003688$21,16K—+1.49%
2026-07-03$0,003524$0,003665$0,003507 $0,003634$22,72K—+3.12%
2026-07-02$0,003342$0,003555$0,003317 $0,003524$18,47K—+5.45%
2026-07-01$0,003247$0,003500$0,003208 $0,003342$23,33K—+2.93%
2026-06-30$0,003346$0,003346$0,003211 $0,003247$23,63K—-2.96%
2026-06-29$0,003330$0,003417$0,003232 $0,003346$18,53K—+0.48%
2026-06-28$0,003329$0,003369$0,003276 $0,003327$25,32K—-0.06%
2026-06-27$0,003390$0,003466$0,003315 $0,003329$21,30K—-1.80%
2026-06-26$0,003406$0,003425$0,003296 $0,003390$23,00K—-0.47%
2026-06-25$0,003481$0,003578$0,003289 $0,003406$22,75K—-2.15%
2026-06-24$0,003635$0,003664$0,003348 $0,003481$23,44K—-4.24%
2026-06-23$0,003826$0,003848$0,003590 $0,003630$25,06K—-5.12%
2026-06-22$0,003756$0,003922$0,003756 $0,003826$21,33K—+1.86%
2026-06-21$0,004095$0,004112$0,003752 $0,003756$21,01K—-8.28%
2026-06-20$0,004050$0,004127$0,004015 $0,004095$21,98K$683,39K+1.11%
2026-06-19$0,004135$0,004135$0,003978 $0,004050$21,53K—-2.06%
2026-06-18$0,004224$0,004313$0,004028 $0,004135$19,34K—-2.11%
2026-06-17$0,004183$0,004374$0,004151 $0,004224$23,55K—+0.98%
2026-06-16$0,004204$0,004267$0,004105 $0,004183$20,96K—-0.50%
2026-06-15$0,004052$0,004310$0,004017 $0,004204$20,73K—+3.75%
2026-06-14$0,003859$0,004098$0,003795 $0,004052$21,69K—+5.00%
2026-06-13$0,003806$0,003865$0,003802 $0,003859$21,14K—+1.39%
2026-06-12$0,003913$0,003929$0,003803 $0,003806$20,81K—-2.73%
2026-06-11$0,003708$0,003958$0,003708 $0,003913$17,28K—+5.53%
2026-06-10$0,003746$0,003829$0,003693 $0,003708$14,54K—-1.01%
2026-06-09$0,003881$0,003890$0,003722 $0,003787$17,42K—-2.42%
2026-06-08$0,003883$0,004253$0,003827 $0,003881$22,99K—-0.05%
2026-06-07$0,003608$0,003944$0,003605 $0,003883$22,42K—+7.62%
2026-06-06$0,003735$0,003750$0,003534 $0,003608$24,60K—-3.40%
2026-06-05$0,003534$0,004391$0,003254 $0,003731$23,15K—+5.57%
2026-06-04$0,003383$0,003794$0,003213 $0,003534$24,91K—+4.46%
2026-06-03$0,003542$0,003636$0,003371 $0,003383$22,63K—-4.49%
2026-06-02$0,003767$0,003825$0,003508 $0,003542$23,85K—-5.97%
2026-06-01$0,003780$0,003793$0,003696 $0,003767$20,67K—-0.34%
2026-05-31$0,003798$0,003823$0,003748 $0,003780$22,65K—-0.47%
2026-05-30$0,003779$0,003827$0,003773 $0,003798$20,26K—+0.50%
2026-05-29$0,003909$0,003916$0,003731 $0,003779$20,75K$627,19K-3.33%
2026-05-28$0,003933$0,003974$0,003828 $0,003909$21,13K—-0.61%
2026-05-27$0,004060$0,004100$0,003917 $0,003933$20,62K—-3.13%
2026-05-26$0,004226$0,004226$0,004030 $0,004060$18,74K—-3.93%
2026-05-25$0,004266$0,004309$0,004208 $0,004226$22,05K—-0.94%
2026-05-24$0,004480$0,004493$0,004235 $0,004266$7,73K—-4.78%
2026-05-23$0,004354$0,004535$0,004297 $0,004478$34,72K—+2.85%
2026-05-22$0,004026$0,005395$0,003887 $0,004354$14,25K—+8.15%
2026-05-21$0,003372$0,004189$0,003372 $0,004032$1,10K—+19.57%
2026-05-20$0,003330$0,003513$0,003320 $0,003377$8,83K—+1.41%
2026-05-19$0,003367$0,003407$0,003319 $0,003330$31,13K—-1.10%
2026-05-18$0,003351$0,003387$0,003277 $0,003367$26,75K—+0.48%
2026-05-17$0,003466$0,003513$0,003337 $0,003351$28,89K—-3.32%
2026-05-16$0,003578$0,003906$0,003367 $0,003450$38,02K—-3.58%
2026-05-15$0,003721$0,003738$0,003551 $0,003578$38,52K—-3.84%
2026-05-14$0,003684$0,003780$0,003666 $0,003721$33,01K—+1.00%
2026-05-13$0,003738$0,003781$0,003662 $0,003684$37,04K—-1.44%
2026-05-12$0,003830$0,003836$0,003704 $0,003738$35,64K—-2.40%
2026-05-11$0,003918$0,003920$0,003786 $0,003830$35,15K—-2.25%
2026-05-10$0,003845$0,003926$0,003827 $0,003918$30,80K—+1.90%
2026-05-09$0,003812$0,003975$0,003808 $0,003845$28,22K—+0.87%
2026-05-08$0,003773$0,003831$0,003747 $0,003812$33,96K—+1.03%
2026-05-07$0,003875$0,003879$0,003763 $0,003773$37,69K—-2.63%
2026-05-06$0,003973$0,004060$0,003860 $0,003875$35,44K—-2.47%
2026-05-05$0,003939$0,004029$0,003939 $0,003973$34,92K—+0.86%
2026-05-04$0,003883$0,004010$0,003847 $0,003939$36,61K—+1.44%
2026-05-03$0,003869$0,003928$0,003816 $0,003886$29,55K—+0.44%
2026-05-02$0,003847$0,003900$0,003834 $0,003869$40,59K—+0.57%
2026-05-01$0,003813$0,003892$0,003801 $0,003848$31,70K—+0.92%
2026-04-30$0,003842$0,004088$0,003780 $0,003813$36,95K$632,83K-0.75%
2026-04-29$0,003925$0,004013$0,003806 $0,003842$37,88K—-2.11%
2026-04-28$0,003939$0,003957$0,003867 $0,003925$31,41K—-0.36%
2026-04-27$0,004051$0,004118$0,003878 $0,003939$34,35K—-2.76%
2026-04-26$0,003958$0,004060$0,003953 $0,004051$42,25K—+2.35%
2026-04-25$0,003975$0,003978$0,003939 $0,003958$29,71K—-0.43%
2026-04-24$0,004000$0,004002$0,003945 $0,003975$39,05K—-0.62%
2026-04-23$0,004082$0,004084$0,003912 $0,004000$37,02K—-2.01%
2026-04-22$0,004000$0,004169$0,003984 $0,004082$34,78K—+2.05%
2026-04-21$0,003866$0,004034$0,003834 $0,004000$39,14K—+3.47%
2026-04-20$0,003859$0,003919$0,003803 $0,003867$37,53K—+0.21%
2026-04-19$0,004004$0,004009$0,003852 $0,003859$34,59K—-3.62%
2026-04-18$0,004138$0,004144$0,003964 $0,004004$31,62K—-3.24%
2026-04-17$0,004105$0,004255$0,003997 $0,004138$41,04K—+0.80%
2026-04-16$0,004081$0,004151$0,003918 $0,004105$50,25K—+0.59%
2026-04-15$0,003998$0,004095$0,003970 $0,004075$46,10K—+1.93%
2026-04-14$0,004108$0,004170$0,003981 $0,003998$46,61K—-2.68%
2026-04-13$0,003789$0,004111$0,003752 $0,004108$44,25K—+8.42%
2026-04-12$0,003914$0,003926$0,003713 $0,003789$41,50K—-3.19%
2026-04-11$0,003708$0,003987$0,003691 $0,003914$49,68K—+5.56%
2026-04-10$0,003607$0,003772$0,003588 $0,003712$45,66K—+2.91%
2026-04-09$0,003617$0,003689$0,003557 $0,003607$32,19K$597,85K-0.28%
2026-04-08$0,003808$0,003835$0,003596 $0,003616$45,78K—-5.04%
2026-04-07$0,003582$0,003845$0,003488 $0,003808$38,34K—+6.31%
2026-04-06$0,003640$0,003674$0,003544 $0,003568$50,20K—-1.98%
2026-04-05$0,003557$0,003648$0,003464 $0,003640$42,16K—+2.33%
2026-04-04$0,003496$0,003585$0,003487 $0,003557$18,06K—+1.74%
2026-04-03$0,003514$0,003551$0,003476 $0,003505$11,79K—-0.26%
2026-04-02$0,003668$0,003674$0,003435 $0,003512$15,04K—-4.25%
2026-04-01$0,003588$0,003677$0,003558 $0,003659$19,41K—+1.98%
2026-03-31$0,003423$0,003630$0,003399 $0,003583$19,93K—+4.67%
2026-03-30$0,003325$0,003542$0,003319 $0,003422$20,61K—+2.92%
2026-03-29$0,003354$0,003389$0,003260 $0,003327$19,63K—-0.81%
2026-03-28$0,003352$0,003421$0,003329 $0,003354$19,29K—+0.06%
2026-03-27$0,003456$0,003485$0,003304 $0,003353$18,87K—-2.98%
2026-03-26$0,003649$0,003660$0,003417 $0,003456$19,82K—-5.29%
2026-03-25$0,003620$0,003690$0,003605 $0,003647$20,63K—+0.75%
2026-03-24$0,003646$0,003691$0,003529 $0,003625$19,37K—-0.58%
2026-03-23$0,003490$0,003715$0,003438 $0,003632$20,63K—+4.07%
2026-03-22$0,003557$0,003638$0,003448 $0,003488$16,92K—-1.94%
2026-03-21$0,003533$0,003752$0,003522 $0,003541$22,50K—+0.23%
2026-03-20$0,003461$0,003678$0,003444 $0,003532$18,81K$585,08K+2.05%
2026-03-19$0,003555$0,003599$0,003383 $0,003466$20,21K—-2.50%
2026-03-18$0,003716$0,003824$0,003470 $0,003554$21,36K—-4.36%
2026-03-17$0,003616$0,003751$0,003554 $0,003713$17,23K—+2.68%
2026-03-16$0,003353$0,003694$0,003332 $0,003639$14,78K—+8.53%
2026-03-15$0,003195$0,003388$0,003178 $0,003359$15,37K—+5.13%
2026-03-14$0,003206$0,003265$0,003164 $0,003186$14,08K—-0.62%
2026-03-13$0,003185$0,003358$0,003172 $0,003194$13,96K—+0.28%
2026-03-12$0,003145$0,003197$0,003090 $0,003185$13,40K—+1.27%
2026-03-11$0,003122$0,003211$0,003072 $0,003138$15,44K—+0.51%
2026-03-10$0,003031$0,003275$0,003031 $0,003122$14,23K$517,30K+3.00%
2026-03-09$0,002968$0,003137$0,002953 $0,003035$13,76K—+2.26%
2026-03-08$0,003006$0,003088$0,002922 $0,002966$14,81K—-1.33%
2026-03-07$0,003034$0,003060$0,002982 $0,003008$13,83K—-0.86%
2026-03-06$0,003179$0,003179$0,002994 $0,003036$11,89K—-4.50%
2026-03-05$0,003283$0,003303$0,003155 $0,003179$13,40K—-3.17%
2026-03-04$0,003123$0,003397$0,003076 $0,003275$14,81K—+4.87%
2026-03-03$0,003195$0,003212$0,003040 $0,003126$18,20K—-2.16%
2026-03-02$0,003073$0,003290$0,003030 $0,003187$15,92K—+3.71%
2026-03-01$0,003106$0,003234$0,003015 $0,003073$17,71K—-1.06%
2026-02-28$0,003088$0,003130$0,002894 $0,003106$15,13K—+0.58%
2026-02-27$0,003199$0,003311$0,002984 $0,003088$17,56K—-3.47%
2026-02-26$0,003265$0,003371$0,003109 $0,003199$19,41K—-2.02%
2026-02-25$0,002942$0,003373$0,002929 $0,003257$19,77K—+10.71%
2026-02-24$0,002924$0,003059$0,002841 $0,002942$16,27K—+0.62%
2026-02-23$0,003034$0,003136$0,002848 $0,002922$20,56K—-3.69%
2026-02-22$0,003061$0,003069$0,003002 $0,003034$17,04K—-0.88%
2026-02-21$0,003045$0,003095$0,003017 $0,003061$18,94K$507,27K+0.53%
2026-02-20$0,003106$0,003142$0,002972 $0,003045$14,65K—-1.96%
2026-02-19$0,003084$0,003166$0,003030 $0,003106$17,38K—+0.71%
2026-02-18$0,003160$0,003216$0,003045 $0,003087$18,47K—-2.31%
2026-02-17$0,003156$0,003178$0,003083 $0,003160$19,54K—+0.13%
2026-02-16$0,003116$0,003186$0,003091 $0,003155$18,64K—+1.25%
2026-02-15$0,003312$0,003330$0,003055 $0,003116$17,12K—-5.92%
2026-02-14$0,003258$0,003438$0,003239 $0,003312$19,30K—+1.66%
2026-02-13$0,003079$0,003273$0,003036 $0,003258$19,94K—+5.81%
2026-02-12$0,003116$0,003265$0,003066 $0,003083$12,16K—-1.06%
2026-02-11$0,003288$0,003454$0,003111 $0,003116$21,27K—-5.23%
2026-02-10$0,003444$0,003468$0,003241 $0,003288$19,26K—-4.53%
2026-02-09$0,003306$0,003506$0,003215 $0,003444$18,41K—+4.17%
2026-02-08$0,003268$0,003373$0,003249 $0,003306$16,42K—+1.16%
2026-02-07$0,003166$0,003452$0,003029 $0,003268$25,79K—+3.22%
2026-02-06$0,002641$0,003598$0,002499 $0,003166$31,31K—+19.88%
2026-02-05$0,002813$0,003236$0,002619 $0,002636$23,31K—-6.29%
2026-02-04$0,002961$0,003034$0,002683 $0,002813$24,14K—-5.00%
2026-02-03$0,003355$0,003380$0,002899 $0,002948$21,33K—-12.13%
2026-02-02$0,003386$0,003532$0,003209 $0,003355$20,44K$554,26K-0.92%
2026-02-01$0,003587$0,003603$0,003249 $0,003403$14,58K—-5.13%
2026-01-31$0,003878$0,003921$0,003369 $0,003587$12,51K$592,59K-7.50%
2026-01-30$0,004103$0,004176$0,003808 $0,003886$21,36K—-5.29%
2026-01-29$0,004382$0,004657$0,003938 $0,004103$21,80K—-6.37%
2026-01-28$0,004287$0,004572$0,004166 $0,004382$22,96K—+2.22%
2026-01-27$0,004318$0,004330$0,004062 $0,004266$20,27K—-1.20%
2026-01-26$0,004730$0,004905$0,004199 $0,004318$27,87K—-8.71%
2026-01-25$0,004964$0,004975$0,004644 $0,004743$21,32K—-4.45%
2026-01-24$0,004953$0,005011$0,004916 $0,004972$22,29K—+0.38%
2026-01-23$0,005021$0,005152$0,004842 $0,004953$21,33K—-1.35%
2026-01-22$0,005054$0,005190$0,004870 $0,004997$22,90K$826,81K-1.13%
2026-01-21$0,005138$0,005329$0,004879 $0,005054$23,99K—-1.63%
2026-01-20$0,005544$0,005625$0,005091 $0,005138$21,87K—-7.32%
2026-01-19$0,005704$0,005704$0,005493 $0,005563$23,10K—-2.47%
2026-01-18$0,005671$0,005828$0,005472 $0,005704$15,16K—+0.58%
2026-01-17$0,005866$0,005885$0,005529 $0,005671$22,40K—-3.32%
2026-01-16$0,006045$0,006334$0,005774 $0,005866$27,25K—-2.96%
2026-01-15$0,005966$0,006157$0,005861 $0,006069$24,87K—+1.73%
2026-01-14$0,005874$0,006229$0,005816 $0,005990$24,98K—+1.97%
2026-01-13$0,005509$0,005936$0,005497 $0,005894$23,84K—+6.99%
2026-01-12$0,005558$0,005664$0,005487 $0,005518$21,47K—-0.72%
2026-01-11$0,005521$0,005618$0,005197 $0,005558$24,90K—+0.67%
2026-01-10$0,005560$0,005577$0,005424 $0,005521$22,77K—-0.70%
2026-01-09$0,005668$0,005953$0,005539 $0,005573$22,04K—-1.68%
2026-01-08$0,005787$0,005828$0,005594 $0,005692$23,47K—-1.64%
2026-01-07$0,006039$0,006075$0,005706 $0,005794$22,14K—-4.06%
2026-01-06$0,006074$0,006153$0,005852 $0,006039$22,92K—-0.58%
2026-01-05$0,005957$0,006121$0,005933 $0,006063$22,01K—+1.78%
2026-01-04$0,005921$0,006172$0,005865 $0,005960$53,39K—+0.66%
2026-01-03$0,005891$0,005939$0,005813 $0,005921$20,37K—+0.51%
2026-01-02$0,005685$0,006069$0,005658 $0,005897$25,80K$1,97M+3.73%
2026-01-01$0,005702$0,005744$0,005621 $0,005685$22,15K—-0.30%
2025-12-31$0,005191$0,006957$0,005146 $0,005702$33,40K—+9.84%
2025-12-30$0,005124$0,005268$0,005108 $0,005199$22,99K—+1.46%
2025-12-29$0,005169$0,005349$0,005080 $0,005124$22,27K—-0.87%
2025-12-28$0,005176$0,005217$0,005102 $0,005169$23,12K—-0.14%
2025-12-27$0,005135$0,005186$0,005032 $0,005167$23,09K—+0.62%
2025-12-26$0,005080$0,005268$0,005059 $0,005141$20,11K—+1.20%
2025-12-25$0,005175$0,005209$0,005059 $0,005080$24,22K—-1.84%
2025-12-24$0,005197$0,005231$0,005078 $0,005175$21,09K—-0.42%
2025-12-23$0,005273$0,005379$0,005079 $0,005204$22,49K—-1.31%
2025-12-22$0,005179$0,005336$0,005126 $0,005273$24,52K—+1.82%
2025-12-21$0,005131$0,005195$0,005066 $0,005182$18,70K—+0.99%
2025-12-20$0,005137$0,005196$0,005115 $0,005131$22,33K—-0.12%
2025-12-19$0,004884$0,005212$0,004832 $0,005150$22,82K—+5.45%
2025-12-18$0,004880$0,005150$0,004791 $0,004884$21,80K—+0.08%
2025-12-17$0,005110$0,005238$0,004804 $0,004880$18,40K—-4.50%
2025-12-16$0,005160$0,005184$0,005000 $0,005100$22,74K—-1.16%
2025-12-15$0,005350$0,005550$0,005071 $0,005160$21,46K—-3.55%
2025-12-14$0,005500$0,005530$0,005340 $0,005354$24,00K—-2.65%
2025-12-13$0,005599$0,006104$0,005450 $0,005502$21,71K—-1.73%
2025-12-12$0,006000$0,006096$0,005500 $0,005580$21,21K—-7.00%
2025-12-11$0,006156$0,006163$0,005790 $0,006004$23,69K$2,01M-2.47%
2025-12-10$0,006130$0,006370$0,006040 $0,006150$21,61K—+0.33%
2025-12-09$0,005660$0,006297$0,005621 $0,006130$22,04K—+8.30%
2025-12-08$0,005840$0,006209$0,005610 $0,005680$25,50K—-2.74%
2025-12-07$0,005870$0,006059$0,005660 $0,005840$22,89K—-0.51%
2025-12-06$0,005650$0,006611$0,005620 $0,005880$21,11K—+4.07%
2025-12-05$0,005810$0,005968$0,005581 $0,005650$23,83K—-2.75%
2025-12-04$0,005910$0,006063$0,005700 $0,005810$24,61K—-1.69%
2025-12-03$0,005580$0,006024$0,005540 $0,005989$24,65K$1,99M+7.33%
2025-12-02$0,005192$0,005668$0,005180 $0,005603$21,92K—+7.92%
2025-12-01$0,005580$0,005585$0,005044 $0,005200$21,97K—-6.81%
2025-11-30$0,005610$0,006159$0,005476 $0,005630$31,87K—+0.36%
2025-11-29$0,005730$0,005827$0,005593 $0,005620$39,67K—-1.92%
2025-11-28$0,005690$0,005868$0,005614 $0,005720$36,06K—+0.53%
2025-11-27$0,005730$0,005860$0,005626 $0,005677$33,53K—-0.92%
2025-11-26$0,005790$0,005940$0,005580 $0,005740$30,93K—-0.86%
2025-11-25$0,005990$0,005990$0,005596 $0,005790$32,31K—-3.34%
2025-11-24$0,005690$0,006080$0,005623 $0,006000$28,13K—+5.45%
2025-11-23$0,005690$0,006260$0,005347 $0,005697$44,85K—+0.12%
2025-11-22$0,005690$0,005790$0,005540 $0,005690$33,37K—+0.00%
2025-11-21$0,005820$0,005958$0,005390 $0,005690$35,95K—-2.23%
2025-11-20$0,006340$0,006548$0,005810 $0,005810$31,19K—-8.36%
2025-11-19$0,006664$0,006678$0,006008 $0,006360$40,20K—-4.56%
2025-11-18$0,006346$0,007078$0,006221 $0,006660$34,47K—+4.95%
2025-11-17$0,006500$0,006785$0,006190 $0,006370$34,44K—-2.00%
2025-11-16$0,006765$0,006838$0,006320 $0,006490$35,08K—-4.07%
2025-11-15$0,006790$0,007162$0,006720 $0,006786$26,60K—-0.06%
2025-11-14$0,007040$0,007220$0,006690 $0,006780$40,17K—-3.69%
2025-11-13$0,007402$0,007760$0,006870 $0,007040$36,40K—-4.89%
2025-11-12$0,007400$0,007828$0,007321 $0,007420$37,11K—+0.27%
2025-11-11$0,007665$0,007910$0,007370 $0,007420$36,47K—-3.20%
2025-11-10$0,007670$0,007869$0,007492 $0,007650$28,92K—-0.26%
2025-11-09$0,006711$0,007813$0,006530 $0,007690$50,59K—+14.59%
2025-11-08$0,006870$0,007153$0,006520 $0,006680$33,45K—-2.77%

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

Alla sektioner