CoinXview PortföljApp
SV
Mynt: 1 262Börser: 22Börsvärde: $2,78T +1,55%Volym 24h: $21,43BDominans: BTC 58,5% ETH 10,3%ETH-gas: 0,08 gweiRädsla & girighet: 62/100

Prishistorik för Towns Protocol (TOWNS)

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

Månadsavkastning TOWNS

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026-11%-36%-2,4%-5,1%+0,3%-35%-2,4%+25%-17%-30%——-75%
2025———————-0,1%-25%-43%-25%-25%-76%

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
2026-10-27$0,001437$0,001481$0,001407 $0,001476$117,08K$3,11M+2.71%
2026-10-26$0,001422$0,001471$0,001380 $0,001435$313,95K$3,03M+0.91%
2026-10-25$0,001452$0,001459$0,001378 $0,001422$185,13K$3,00M-2.07%
2026-10-24$0,001472$0,001544$0,001381 $0,001453$332,03K$3,06M-1.29%
2026-10-23$0,001492$0,001554$0,001430 $0,001472$326,86K$3,10M-1.34%
2026-10-22$0,001596$0,001617$0,001483 $0,001493$194,64K$3,15M-6.45%
2026-10-21$0,001616$0,001629$0,001570 $0,001596$394,24K$3,37M-1.24%
2026-10-20$0,001560$0,001641$0,001531 $0,001618$242,70K$3,41M+3.72%
2026-10-19$0,001564$0,001583$0,001537 $0,001559$96,99K$3,29M-0.32%
2026-10-18$0,001630$0,001639$0,001480 $0,001563$167,47K$3,30M-4.11%
2026-10-17$0,001687$0,001730$0,001587 $0,001630$194,97K$3,44M-3.38%
2026-10-16$0,001682$0,001723$0,001642 $0,001688$136,06K$3,56M+0.36%
2026-10-15$0,001718$0,001728$0,001533 $0,001682$489,05K$3,55M-2.10%
2026-10-14$0,001743$0,001835$0,001692 $0,001719$677,32K$3,63M-1.38%
2026-10-13$0,001753$0,001774$0,001661 $0,001743$383,21K$3,68M-0.57%
2026-10-12$0,001858$0,001861$0,001746 $0,001754$262,69K$3,70M-5.60%
2026-10-11$0,001851$0,001873$0,001808 $0,001861$171,42K$3,93M+0.54%
2026-10-10$0,001849$0,001911$0,001831 $0,001851$215,30K$3,90M+0.11%
2026-10-09$0,001807$0,001854$0,001769 $0,001849$211,62K$3,90M+2.32%
2026-10-08$0,001886$0,001934$0,001714 $0,001801$601,93K$3,80M-4.51%
2026-10-07$0,002038$0,002047$0,001812 $0,001887$1,25M$3,98M-7.41%
2026-10-06$0,002134$0,002139$0,002013 $0,002043$548,40K$4,31M-4.26%
2026-10-05$0,002219$0,002337$0,002106 $0,002133$632,48K$4,50M-3.88%
2026-10-04$0,002214$0,002576$0,002158 $0,002220$1,81M$4,68M+0.27%
2026-10-03$0,002121$0,002283$0,002116 $0,002214$596,68K$4,67M+4.38%
2026-10-02$0,002230$0,002455$0,002039 $0,002125$1,77M$4,48M-4.71%
2026-10-01$0,002099$0,002254$0,002083 $0,002231$813,36K—+6.29%
2026-09-30$0,002033$0,002284$0,002027 $0,002101$1,25M$4,34M+3.34%
2026-09-29$0,002052$0,002108$0,001993 $0,002031$259,52K—-1.02%
2026-09-28$0,002227$0,002248$0,001995 $0,002053$448,62K—-7.81%
2026-09-27$0,002155$0,002316$0,002134 $0,002226$1,22M—+3.29%
2026-09-26$0,002168$0,002271$0,002094 $0,002157$642,30K$4,46M-0.51%
2026-09-25$0,002069$0,002222$0,002028 $0,002169$486,99K—+4.83%
2026-09-24$0,001983$0,002106$0,001958 $0,002068$400,59K—+4.29%
2026-09-23$0,002130$0,002161$0,001944 $0,001981$665,56K—-7.00%
2026-09-22$0,002060$0,002140$0,002050 $0,002130$325,60K—+3.40%
2026-09-21$0,001960$0,002110$0,001960 $0,002040$403,42K—+4.08%
2026-09-20$0,002050$0,002100$0,001930 $0,001960$376,73K$4,05M-4.39%
2026-09-19$0,002030$0,002060$0,001990 $0,002040$211,89K—+0.49%
2026-09-18$0,001880$0,002040$0,001870 $0,002030$375,96K$4,19M+7.98%
2026-09-17$0,001750$0,001920$0,001720 $0,001880$871,55K—+7.43%
2026-09-16$0,001770$0,001780$0,001650 $0,001750$390,80K—-1.13%
2026-09-15$0,001830$0,001890$0,001740 $0,001770$486,07K—-3.28%
2026-09-14$0,001860$0,001910$0,001820 $0,001830$200,43K—-1.61%
2026-09-13$0,001920$0,001970$0,001850 $0,001860$195,97K—-3.12%
2026-09-12$0,001900$0,001950$0,001880 $0,001910$110,80K—+0.53%
2026-09-11$0,001790$0,001930$0,001790 $0,001880$231,57K—+5.03%
2026-09-10$0,001890$0,001990$0,001780 $0,001790$389,53K—-5.29%
2026-09-09$0,002100$0,002110$0,001680 $0,001890$721,11K—-10.00%
2026-09-08$0,002090$0,002200$0,002070 $0,002100$565,95K—+0.48%
2026-09-07$0,002120$0,002140$0,001900 $0,002080$361,93K—-1.89%
2026-09-06$0,002180$0,002210$0,002080 $0,002120$384,88K—-2.75%
2026-09-05$0,002220$0,002280$0,002150 $0,002190$421,37K—-1.35%
2026-09-04$0,002520$0,002530$0,002130 $0,002220$1,70M—-11.90%
2026-09-03$0,002460$0,002580$0,002460 $0,002520$376,38K—+2.44%
2026-09-02$0,002450$0,002520$0,002400 $0,002450$341,87K—+0.00%
2026-09-01$0,002520$0,002610$0,002260 $0,002450$1,16M—-2.78%
2026-08-31$0,002450$0,002640$0,002450 $0,002520$424,65K—+2.86%
2026-08-30$0,002630$0,002630$0,002420 $0,002460$536,00K—-6.46%
2026-08-29$0,002560$0,002670$0,002480 $0,002640$687,88K—+3.12%
2026-08-28$0,002430$0,002620$0,002400 $0,002550$678,61K—+4.94%
2026-08-27$0,002420$0,002510$0,002400 $0,002430$336,65K—+0.41%
2026-08-26$0,002370$0,002440$0,002330 $0,002430$351,93K—+2.53%
2026-08-25$0,002450$0,002520$0,002330 $0,002370$445,83K—-3.27%
2026-08-24$0,002570$0,002570$0,002400 $0,002440$470,45K—-5.06%
2026-08-23$0,002420$0,002630$0,002320 $0,002560$593,01K—+5.79%
2026-08-22$0,002660$0,002830$0,002150 $0,002420$1,80M—-9.02%
2026-08-21$0,002470$0,002740$0,002450 $0,002650$1,29M—+7.29%
2026-08-20$0,002410$0,002500$0,002390 $0,002480$857,97K—+2.90%
2026-08-19$0,002240$0,002480$0,002230 $0,002410$1,37M—+7.59%
2026-08-18$0,002270$0,002290$0,002170 $0,002240$581,31K—-1.32%
2026-08-17$0,002340$0,002460$0,002240 $0,002270$1,11M—-2.99%
2026-08-16$0,002200$0,002440$0,002190 $0,002340$2,15M—+6.36%
2026-08-15$0,002130$0,002250$0,002130 $0,002200$1,16M—+3.29%
2026-08-14$0,002190$0,002200$0,002010 $0,002130$703,07K—-2.74%
2026-08-13$0,002210$0,002250$0,002130 $0,002190$367,18K—-0.90%
2026-08-12$0,002320$0,002430$0,002190 $0,002200$788,97K—-5.17%
2026-08-11$0,002600$0,002700$0,002280 $0,002320$950,36K—-10.77%
2026-08-10$0,002430$0,002630$0,002370 $0,002610$1,32M—+7.41%
2026-08-09$0,002430$0,002660$0,002420 $0,002420$1,99M—-0.41%
2026-08-08$0,002270$0,002480$0,002250 $0,002430$948,99K—+7.05%
2026-08-07$0,002270$0,002430$0,002220 $0,002280$855,77K—+0.44%
2026-08-06$0,002290$0,002350$0,002230 $0,002270$903,95K—-0.87%
2026-08-05$0,002210$0,002310$0,002140 $0,002290$957,07K—+3.62%
2026-08-04$0,002220$0,002310$0,002110 $0,002220$1,70M—+0.00%
2026-08-03$0,002000$0,002370$0,001970 $0,002220$1,75M—+11.00%
2026-08-02$0,001970$0,002070$0,001960 $0,002000$537,29K—+1.52%
2026-08-01$0,002010$0,002040$0,001940 $0,001960$301,83K—-2.49%
2026-07-31$0,001950$0,002040$0,001940 $0,002010$455,79K—+3.08%
2026-07-30$0,001970$0,002070$0,001940 $0,001950$506,10K—-1.02%
2026-07-29$0,002070$0,002140$0,001920 $0,001980$856,53K—-4.35%
2026-07-28$0,001930$0,002150$0,001900 $0,002070$1,50M—+7.25%
2026-07-27$0,002160$0,002230$0,001890 $0,001930$991,71K—-10.65%
2026-07-26$0,002190$0,002260$0,002120 $0,002160$1,11M—-1.37%
2026-07-25$0,002220$0,002250$0,002120 $0,002190$1,54M—-1.35%
2026-07-24$0,001940$0,002300$0,001910 $0,002230$1,69M—+14.95%
2026-07-23$0,002090$0,002140$0,001940 $0,001940$759,43K—-7.18%
2026-07-22$0,001960$0,002120$0,001940 $0,002090$1,45M—+6.63%
2026-07-21$0,002360$0,002570$0,001920 $0,001960$3,40M—-16.95%
2026-07-20$0,002290$0,002680$0,002210 $0,002360$68,02M—+3.06%
2026-07-19$0,002090$0,002490$0,002070 $0,002280$13,33M—+9.09%
2026-07-18$0,002160$0,002210$0,002060 $0,002090$6,45M—-3.24%
2026-07-17$0,002080$0,002330$0,002050 $0,002170$8,75M—+4.33%
2026-07-16$0,002160$0,002200$0,002040 $0,002070$5,87M—-4.17%
2026-07-15$0,002030$0,002250$0,002010 $0,002150$8,51M—+5.91%
2026-07-14$0,001870$0,002370$0,001870 $0,002040$8,91M—+9.09%
2026-07-13$0,001900$0,001930$0,001770 $0,001870$665,51K—-1.58%
2026-07-12$0,001960$0,001990$0,001890 $0,001900$185,07K—-3.06%
2026-07-11$0,001990$0,002030$0,001950 $0,001960$224,61K—-1.51%
2026-07-10$0,002040$0,002100$0,001980 $0,001990$358,83K—-2.45%
2026-07-09$0,002020$0,002140$0,002000 $0,002040$247,16K—+0.99%
2026-07-08$0,002050$0,002090$0,001950 $0,002010$926,41K—-1.95%
2026-07-07$0,002140$0,002180$0,002010 $0,002050$510,72K—-4.21%
2026-07-06$0,002090$0,002250$0,001960 $0,002150$751,28K—+2.87%
2026-07-05$0,002120$0,002200$0,002040 $0,002090$485,79K—-1.42%
2026-07-04$0,002030$0,002190$0,002000 $0,002130$693,62K—+4.93%
2026-07-03$0,001960$0,002080$0,001920 $0,002020$254,63K—+3.06%
2026-07-02$0,001940$0,002000$0,001890 $0,001950$439,64K—+0.52%
2026-07-01$0,002060$0,002060$0,001800 $0,001940$821,90K—-5.83%
2026-06-30$0,001900$0,002280$0,001700 $0,002060$2,05M—+8.42%
2026-06-29$0,001880$0,001950$0,001840 $0,001890$538,06K—+0.53%
2026-06-28$0,001870$0,001950$0,001850 $0,001880$434,20K—+0.53%
2026-06-27$0,001940$0,001950$0,001860 $0,001860$241,52K—-4.12%
2026-06-26$0,001920$0,001990$0,001860 $0,001930$375,30K—+0.52%
2026-06-25$0,002050$0,002130$0,001880 $0,001910$974,26K—-6.83%
2026-06-24$0,002010$0,002350$0,001950 $0,002050$2,83M—+1.99%
2026-06-23$0,002060$0,002060$0,001920 $0,002020$590,53K—-1.94%
2026-06-22$0,002120$0,002190$0,002040 $0,002060$386,62K—-2.83%
2026-06-21$0,002170$0,002280$0,002110 $0,002120$608,62K—-2.30%
2026-06-20$0,002070$0,002220$0,002050 $0,002180$358,86K—+5.31%
2026-06-19$0,002140$0,002150$0,002050 $0,002070$463,81K—-3.27%
2026-06-18$0,002270$0,002270$0,002080 $0,002140$377,24K—-5.73%
2026-06-17$0,002300$0,002330$0,002200 $0,002270$505,77K—-1.30%
2026-06-16$0,002340$0,002360$0,002250 $0,002290$480,87K—-2.14%
2026-06-15$0,002390$0,002440$0,002310 $0,002340$911,20K—-2.09%
2026-06-14$0,002180$0,002420$0,002150 $0,002390$1,26M—+9.63%
2026-06-13$0,002220$0,002250$0,002160 $0,002180$362,29K—-1.80%
2026-06-12$0,002300$0,002330$0,002200 $0,002220$529,07K—-3.48%
2026-06-11$0,002170$0,002360$0,002170 $0,002310$586,19K—+6.45%
2026-06-10$0,002270$0,002280$0,002110 $0,002170$518,50K—-4.41%
2026-06-09$0,002360$0,002360$0,002240 $0,002260$463,50K—-4.24%
2026-06-08$0,002310$0,002470$0,002230 $0,002350$706,47K—+1.73%
2026-06-07$0,002190$0,002350$0,002190 $0,002310$565,87K—+5.48%
2026-06-06$0,002210$0,002260$0,002060 $0,002190$755,83K—-0.90%
2026-06-05$0,002450$0,002460$0,002100 $0,002200$3,06M—-10.20%
2026-06-04$0,002760$0,002790$0,002390 $0,002450$1,49M—-11.23%
2026-06-03$0,002810$0,002940$0,002720 $0,002760$636,74K—-1.78%
2026-06-02$0,003130$0,003130$0,002750 $0,002820$1,54M—-9.90%
2026-06-01$0,003160$0,003220$0,003050 $0,003130$760,40K—-0.95%
2026-05-31$0,003160$0,003240$0,003050 $0,003160$591,81K—+0.00%
2026-05-30$0,003000$0,003230$0,002990 $0,003170$1,15M—+5.67%
2026-05-29$0,002960$0,003110$0,002910 $0,003000$727,14K—+1.35%
2026-05-28$0,003080$0,003080$0,002890 $0,002960$694,22K—-3.90%
2026-05-27$0,003210$0,003270$0,003020 $0,003080$834,85K—-4.05%
2026-05-26$0,003310$0,003370$0,003180 $0,003210$814,14K—-3.02%
2026-05-25$0,003170$0,003500$0,003140 $0,003320$1,42M—+4.73%
2026-05-24$0,003240$0,003320$0,003140 $0,003160$993,22K—-2.47%
2026-05-23$0,003200$0,003290$0,003100 $0,003240$526,08K—+1.25%
2026-05-22$0,003410$0,003470$0,003170 $0,003190$570,85K—-6.45%
2026-05-21$0,003300$0,003560$0,003300 $0,003410$966,46K—+3.33%
2026-05-20$0,003400$0,003400$0,003250 $0,003300$765,12K—-2.94%
2026-05-19$0,003480$0,003530$0,003350 $0,003390$1,40M—-2.59%
2026-05-18$0,003120$0,003970$0,003070 $0,003480$6,38M—+11.54%
2026-05-17$0,003070$0,003410$0,002990 $0,003120$2,06M—+1.63%
2026-05-16$0,003150$0,003210$0,002990 $0,003080$577,64K—-2.22%
2026-05-15$0,003320$0,003380$0,003100 $0,003150$1,02M—-5.12%
2026-05-14$0,003350$0,003480$0,003310 $0,003320$647,03K—-0.90%
2026-05-13$0,003610$0,003730$0,003310 $0,003340$741,46K—-7.48%
2026-05-12$0,003760$0,003960$0,003590 $0,003610$1,47M—-3.99%
2026-05-11$0,003880$0,003930$0,003730 $0,003750$711,49K—-3.35%
2026-05-10$0,003850$0,003940$0,003790 $0,003880$759,37K—+0.78%
2026-05-09$0,003740$0,004020$0,003710 $0,003870$2,41M—+3.48%
2026-05-08$0,003720$0,003760$0,003620 $0,003750$633,75K—+0.81%
2026-05-07$0,003610$0,003870$0,003500 $0,003730$1,14M—+3.32%
2026-05-06$0,003610$0,003750$0,003590 $0,003620$585,04K—+0.28%
2026-05-05$0,003740$0,003860$0,003580 $0,003610$1,08M—-3.48%
2026-05-04$0,003450$0,003830$0,003430 $0,003740$1,90M—+8.41%
2026-05-03$0,003450$0,003530$0,003350 $0,003460$842,95K—+0.29%
2026-05-02$0,003350$0,003540$0,003300 $0,003460$855,55K—+3.28%
2026-05-01$0,003150$0,003590$0,003130 $0,003350$1,78M—+6.35%
2026-04-30$0,003200$0,003250$0,003130 $0,003140$376,75K—-1.88%
2026-04-29$0,003220$0,003340$0,003090 $0,003200$773,01K—-0.62%
2026-04-28$0,003130$0,003260$0,003080 $0,003220$651,88K—+2.88%
2026-04-27$0,003390$0,003450$0,003090 $0,003130$1,16M—-7.67%
2026-04-26$0,003430$0,003730$0,003340 $0,003380$1,67M—-1.46%
2026-04-25$0,003340$0,003510$0,003230 $0,003440$1,60M—+2.99%
2026-04-24$0,003310$0,003460$0,003280 $0,003350$789,25K—+1.21%
2026-04-23$0,003280$0,003330$0,003170 $0,003310$669,85K—+0.91%
2026-04-22$0,003410$0,003510$0,003270 $0,003270$938,08K—-4.11%
2026-04-21$0,003250$0,003460$0,003230 $0,003410$1,62M—+4.92%
2026-04-20$0,003070$0,003320$0,003030 $0,003250$1,13M—+5.86%
2026-04-19$0,003330$0,003330$0,003060 $0,003070$1,34M—-7.81%
2026-04-18$0,003430$0,004100$0,003230 $0,003320$4,72M—-3.21%
2026-04-17$0,003440$0,003520$0,003320 $0,003430$1,98M—-0.29%
2026-04-16$0,003410$0,003490$0,003320 $0,003450$1,45M—+1.17%
2026-04-15$0,003300$0,003450$0,003230 $0,003420$1,68M—+3.64%
2026-04-14$0,003110$0,003390$0,003060 $0,003300$1,58M—+6.11%
2026-04-13$0,003070$0,003150$0,002940 $0,003120$772,31K—+1.63%
2026-04-12$0,003230$0,003240$0,003050 $0,003070$688,89K—-4.95%
2026-04-11$0,003230$0,003530$0,003130 $0,003240$2,57M—+0.31%
2026-04-10$0,003180$0,003310$0,003140 $0,003220$1,65M—+1.26%
2026-04-09$0,003170$0,003300$0,003030 $0,003180$1,62M—+0.32%
2026-04-08$0,003310$0,003990$0,003160 $0,003160$3,55M—-4.53%
2026-04-07$0,003250$0,003330$0,003100 $0,003310$628,21K—+1.85%
2026-04-06$0,003250$0,003500$0,003150 $0,003250$967,77K—+0.00%
2026-04-05$0,003420$0,003430$0,003180 $0,003240$414,49K—-5.26%
2026-04-04$0,003510$0,003760$0,003380 $0,003430$842,60K—-2.28%
2026-04-03$0,003320$0,003670$0,003230 $0,003510$1,15M—+5.72%
2026-04-02$0,003350$0,003450$0,003160 $0,003320$930,28K—-0.90%
2026-04-01$0,003310$0,003450$0,003250 $0,003360$348,47K—+1.51%
2026-03-31$0,003340$0,003460$0,003280 $0,003310$413,18K—-0.90%
2026-03-30$0,003290$0,003380$0,003200 $0,003340$231,95K—+1.52%
2026-03-29$0,003450$0,003520$0,003250 $0,003280$388,45K—-4.93%
2026-03-28$0,003820$0,003840$0,003440 $0,003450$380,80K—-9.69%
2026-03-27$0,003670$0,003990$0,003610 $0,003820$1,41M—+4.09%
2026-03-26$0,003860$0,003860$0,003520 $0,003670$390,95K—-4.92%
2026-03-25$0,003870$0,004250$0,003800 $0,003850$1,18M—-0.52%
2026-03-24$0,003720$0,003900$0,003690 $0,003860$843,35K—+3.76%
2026-03-23$0,003620$0,003810$0,003570 $0,003720$282,72K—+2.76%
2026-03-22$0,003630$0,003760$0,003540 $0,003610$304,14K—-0.55%
2026-03-21$0,003870$0,003890$0,003620 $0,003630$263,54K—-6.20%
2026-03-20$0,003820$0,003950$0,003790 $0,003880$332,17K—+1.57%
2026-03-19$0,003990$0,004090$0,003800 $0,003810$796,95K—-4.51%
2026-03-18$0,004070$0,004100$0,003740 $0,003990$622,29K—-1.97%
2026-03-17$0,004170$0,004530$0,004000 $0,004060$1,57M—-2.64%
2026-03-16$0,004210$0,004210$0,003960 $0,004180$829,82K—-0.71%
2026-03-15$0,004290$0,005200$0,003980 $0,004210$4,13M—-1.86%
2026-03-14$0,003820$0,005670$0,003700 $0,004300$10,08M—+12.57%
2026-03-13$0,003700$0,003860$0,003590 $0,003820$603,10K—+3.24%
2026-03-12$0,004010$0,004010$0,003640 $0,003690$1,29M—-7.98%
2026-03-11$0,003450$0,004890$0,003430 $0,004010$5,08M—+16.23%
2026-03-10$0,003350$0,003520$0,003320 $0,003450$279,89K—+2.99%
2026-03-09$0,003390$0,003470$0,003330 $0,003360$234,57K—-0.88%
2026-03-08$0,003290$0,003510$0,003270 $0,003390$376,04K—+3.04%
2026-03-07$0,003480$0,003480$0,003120 $0,003300$453,40K—-5.17%
2026-03-06$0,003700$0,004010$0,003430 $0,003480$1,71M—-5.95%
2026-03-05$0,003420$0,003730$0,003410 $0,003700$1,04M—+8.19%
2026-03-04$0,003360$0,003510$0,003280 $0,003430$411,93K—+2.08%
2026-03-03$0,003370$0,003430$0,003210 $0,003380$409,35K—+0.30%
2026-03-02$0,003280$0,003540$0,003260 $0,003370$863,00K—+2.74%
2026-03-01$0,003390$0,003490$0,003180 $0,003270$392,36K—-3.54%
2026-02-28$0,003320$0,003390$0,003080 $0,003390$383,57K—+2.11%
2026-02-27$0,003390$0,003510$0,003260 $0,003320$548,07K—-2.06%
2026-02-26$0,003430$0,003500$0,003250 $0,003390$479,37K—-1.17%
2026-02-25$0,003310$0,003530$0,003290 $0,003430$408,17K—+3.63%
2026-02-24$0,003300$0,003360$0,003230 $0,003310$293,92K—+0.30%
2026-02-23$0,003500$0,003520$0,003190 $0,003300$389,44K—-5.71%
2026-02-22$0,003580$0,003720$0,003470 $0,003490$317,53K—-2.51%
2026-02-21$0,003710$0,003770$0,003580 $0,003580$302,59K—-3.50%
2026-02-20$0,003640$0,003860$0,003550 $0,003720$784,67K—+2.20%
2026-02-19$0,003700$0,003890$0,003570 $0,003630$755,56K—-1.89%
2026-02-18$0,004300$0,004340$0,003610 $0,003690$1,56M—-14.19%
2026-02-17$0,004130$0,004390$0,004070 $0,004300$1,07M—+4.12%
2026-02-16$0,004020$0,004270$0,003960 $0,004130$1,00M—+2.74%
2026-02-15$0,004100$0,004810$0,003930 $0,004010$2,98M—-2.20%
2026-02-14$0,003930$0,004240$0,003860 $0,004100$306,49K—+4.33%
2026-02-13$0,003840$0,004010$0,003680 $0,003920$643,89K—+2.08%
2026-02-12$0,003750$0,003920$0,003670 $0,003840$535,79K—+2.40%
2026-02-11$0,004230$0,004270$0,003700 $0,003750$1,53M—-11.35%
2026-02-10$0,004340$0,004360$0,004160 $0,004230$297,06K—-2.53%
2026-02-09$0,004350$0,004440$0,004190 $0,004340$343,64K—-0.23%
2026-02-08$0,004540$0,004550$0,004320 $0,004350$205,49K—-4.19%
2026-02-07$0,004550$0,004610$0,004350 $0,004540$387,61K—-0.22%
2026-02-06$0,004230$0,004570$0,003810 $0,004540$1,04M—+7.33%
2026-02-05$0,004850$0,004860$0,004210 $0,004210$1,38M—-13.20%
2026-02-04$0,004990$0,005150$0,004760 $0,004850$692,81K—-2.81%
2026-02-03$0,005250$0,005280$0,004760 $0,004990$829,14K—-4.95%
2026-02-02$0,005060$0,005300$0,004930 $0,005240$722,90K$11,07M+3.56%
2026-02-01$0,005310$0,005420$0,004980 $0,005060$577,82K—-4.71%
2026-01-31$0,006040$0,006100$0,004840 $0,005310$1,30M—-12.09%
2026-01-30$0,005650$0,006180$0,005400 $0,006050$1,04M—+7.08%
2026-01-29$0,006070$0,006070$0,005520 $0,005650$616,85K—-6.92%
2026-01-28$0,006210$0,006250$0,006040 $0,006070$310,46K—-2.25%
2026-01-27$0,006240$0,006360$0,006070 $0,006220$464,47K—-0.32%
2026-01-26$0,006140$0,006290$0,006040 $0,006250$590,61K—+1.79%
2026-01-25$0,006420$0,007060$0,005920 $0,006140$2,51M—-4.36%
2026-01-24$0,006010$0,006630$0,005960 $0,006420$860,95K—+6.82%
2026-01-23$0,006140$0,006240$0,005910 $0,006010$512,68K—-2.12%
2026-01-22$0,006220$0,006310$0,006070 $0,006140$363,90K—-1.29%
2026-01-21$0,006060$0,006330$0,006010 $0,006220$841,20K—+2.64%
2026-01-20$0,006770$0,006860$0,005990 $0,006060$1,14M—-10.49%
2026-01-19$0,006380$0,007090$0,005650 $0,006780$3,80M—+6.27%
2026-01-18$0,006560$0,006890$0,006380 $0,006380$1,27M—-2.74%
2026-01-17$0,006710$0,006860$0,006510 $0,006550$597,57K—-2.38%
2026-01-16$0,006980$0,007020$0,006580 $0,006720$1,76M—-3.72%
2026-01-15$0,006460$0,008480$0,006280 $0,006980$6,54M—+8.05%
2026-01-14$0,006230$0,006750$0,006170 $0,006450$1,74M—+3.53%
2026-01-13$0,006040$0,006310$0,006000 $0,006220$562,47K—+2.98%
2026-01-12$0,006130$0,006260$0,005970 $0,006040$578,09K—-1.47%
2026-01-11$0,006160$0,006400$0,006060 $0,006130$460,09K—-0.49%
2026-01-10$0,006260$0,006320$0,006140 $0,006160$302,14K—-1.60%
2026-01-09$0,006500$0,006810$0,006210 $0,006260$1,20M—-3.69%
2026-01-08$0,006150$0,006870$0,005990 $0,006490$1,86M—+5.53%
2026-01-07$0,006710$0,006770$0,006110 $0,006130$827,49K—-8.64%
2026-01-06$0,006470$0,007420$0,006300 $0,006700$3,88M—+3.55%
2026-01-05$0,006480$0,006540$0,006320 $0,006480$571,36K—+0.00%
2026-01-04$0,006360$0,006710$0,006250 $0,006480$753,20K—+1.89%
2026-01-03$0,006270$0,006660$0,006110 $0,006350$1,11M—+1.28%
2026-01-02$0,006170$0,006300$0,006070 $0,006260$788,57K$13,23M+1.46%
2026-01-01$0,005990$0,006350$0,005970 $0,006160$425,19K—+2.84%
2025-12-31$0,006290$0,006330$0,005900 $0,005990$760,40K—-4.77%
2025-12-30$0,006400$0,006770$0,006190 $0,006300$2,08M—-1.56%
2025-12-29$0,005940$0,006730$0,005890 $0,006410$2,23M—+7.91%
2025-12-28$0,006320$0,006320$0,005850 $0,005940$397,15K—-6.01%
2025-12-27$0,005930$0,006390$0,005910 $0,006320$919,60K—+6.58%
2025-12-26$0,005700$0,006500$0,005630 $0,005930$2,31M—+4.04%
2025-12-25$0,005780$0,005990$0,005670 $0,005700$452,88K—-1.38%
2025-12-24$0,005710$0,005790$0,005470 $0,005770$575,64K—+1.05%
2025-12-23$0,005570$0,006040$0,005450 $0,005720$993,50K—+2.69%
2025-12-22$0,005530$0,005670$0,005450 $0,005580$403,38K—+0.90%
2025-12-21$0,005740$0,005890$0,005390 $0,005520$460,36K—-3.83%
2025-12-20$0,006050$0,006060$0,005630 $0,005750$645,99K—-4.96%
2025-12-19$0,005360$0,006160$0,005330 $0,006040$1,36M—+12.69%
2025-12-18$0,005970$0,005980$0,005290 $0,005350$1,05M—-10.39%
2025-12-17$0,006740$0,006740$0,005940 $0,005970$456,72K—-11.42%
2025-12-16$0,006610$0,006820$0,006490 $0,006760$504,52K—+2.27%
2025-12-15$0,007060$0,007290$0,006490 $0,006610$497,59K—-6.37%
2025-12-14$0,007510$0,007540$0,007050 $0,007070$305,69K—-5.86%
2025-12-13$0,007580$0,007630$0,007470 $0,007520$131,38K—-0.79%
2025-12-12$0,007720$0,007770$0,007280 $0,007580$394,20K—-1.81%
2025-12-11$0,007920$0,007930$0,007460 $0,007710$269,73K—-2.65%
2025-12-10$0,008180$0,008190$0,007820 $0,007930$603,19K—-3.06%
2025-12-09$0,007820$0,008430$0,007670 $0,008190$1,61M—+4.73%
2025-12-08$0,007710$0,008090$0,007690 $0,007830$445,42K—+1.56%
2025-12-07$0,007930$0,008350$0,007490 $0,007730$1,49M—-2.52%
2025-12-06$0,007580$0,007960$0,007530 $0,007930$234,12K—+4.62%
2025-12-05$0,007760$0,007950$0,007380 $0,007580$351,19K—-2.32%
2025-12-04$0,008040$0,008080$0,007680 $0,007770$328,17K—-3.36%
2025-12-03$0,007780$0,008480$0,007710 $0,008040$1,03M—+3.34%
2025-12-02$0,007350$0,007890$0,007190 $0,007750$1,15M$16,38M+5.44%
2025-12-01$0,007950$0,007950$0,007100 $0,007360$903,85K—-7.42%
2025-11-30$0,008080$0,008130$0,007900 $0,007950$153,39K—-1.61%
2025-11-29$0,008260$0,008460$0,007990 $0,008090$638,69K—-2.06%
2025-11-28$0,008260$0,008460$0,007980 $0,008260$580,86K—+0.00%
2025-11-27$0,008280$0,008430$0,008150 $0,008260$888,47K—-0.24%
2025-11-26$0,008310$0,008330$0,007870 $0,008290$464,23K—-0.24%
2025-11-25$0,008150$0,008460$0,008060 $0,008300$855,73K—+1.84%
2025-11-24$0,007960$0,008300$0,007870 $0,008160$389,60K—+2.51%
2025-11-23$0,008020$0,008140$0,007860 $0,007940$405,39K—-1.00%
2025-11-22$0,008110$0,008130$0,007750 $0,008020$689,94K—-1.11%
2025-11-21$0,008540$0,008810$0,007060 $0,008110$1,72M—-5.04%
2025-11-20$0,008730$0,009100$0,008420 $0,008530$1,67M—-2.29%
2025-11-19$0,008880$0,009860$0,008280 $0,008730$2,44M—-1.69%
2025-11-18$0,008670$0,008970$0,008470 $0,008880$532,22K—+2.42%
2025-11-17$0,008720$0,009110$0,008480 $0,008670$681,56K—-0.57%
2025-11-16$0,009200$0,009220$0,008420 $0,008730$905,67K—-5.11%
2025-11-15$0,009030$0,009380$0,009020 $0,009220$392,57K—+2.10%
2025-11-14$0,009490$0,009520$0,008850 $0,009020$766,51K—-4.95%
2025-11-13$0,01003$0,01023$0,009150 $0,009490$885,41K—-5.38%
2025-11-12$0,01018$0,01062$0,009790 $0,01005$926,68K—-1.28%
2025-11-11$0,01104$0,01130$0,01014 $0,01017$2,13M—-7.88%
2025-11-10$0,01201$0,01262$0,01075 $0,01103$4,60M—-8.16%
2025-11-09$0,01022$0,01720$0,009690 $0,01203$21,26M—+17.71%
2025-11-08$0,01010$0,01053$0,009910 $0,01027$1,18M—+1.68%
2025-11-07$0,009250$0,01041$0,009160 $0,01009$789,29K—+9.08%
2025-11-06$0,009550$0,009750$0,008920 $0,009240$880,17K—-3.25%
2025-11-05$0,009090$0,009640$0,008650 $0,009550$737,22K—+5.06%
2025-11-04$0,009410$0,009660$0,008390 $0,009090$1,23M—-3.40%
2025-11-03$0,01080$0,01083$0,008870 $0,009430$1,45M—-12.69%
2025-11-02$0,01108$0,01122$0,01040 $0,01081$882,17K$22,85M-2.44%
2025-11-01$0,01054$0,01112$0,01045 $0,01109$753,12K—+5.22%
2025-10-31$0,01042$0,01077$0,01018 $0,01054$933,57K—+1.15%
2025-10-30$0,01104$0,01145$0,009920 $0,01043$1,39M—-5.53%
2025-10-29$0,01150$0,01221$0,01007 $0,01105$4,12M—-3.91%

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

Alla sektioner