CoinXview PortföljApp
SV
Mynt: 1 258Börser: 22Börsvärde: $2,76T +0,35%Volym 24h: $24,04BDominans: BTC 58,6% ETH 10,3%ETH-gas: 0,08 gweiRädsla & girighet: 44/100

Prishistorik för Swarm Network (TRUTH)

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

Månadsavkastning TRUTH

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026+50%-28%-8,1%+1,1%+19%+44%-24%-0,1%+1,3%+67%——+120%
2025—————————+156%+57%-52%+94%

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
2026-10-28$0,02100$0,02201$0,02093 $0,02149$315,38K$44,81M+2.30%
2026-10-27$0,02060$0,02153$0,02038 $0,02104$277,39K$43,88M+2.13%
2026-10-26$0,01955$0,02087$0,01897 $0,02059$550,78K$42,94M+5.34%
2026-10-25$0,02060$0,02060$0,01941 $0,01954$214,80K$40,75M-5.15%
2026-10-24$0,01859$0,02066$0,01830 $0,02066$241,80K$43,08M+11.11%
2026-10-23$0,01868$0,02020$0,01828 $0,01862$400,02K$38,82M-0.33%
2026-10-22$0,01896$0,01936$0,01764 $0,01868$327,29K$38,95M-1.50%
2026-10-21$0,01963$0,02029$0,01889 $0,01898$279,80K$39,59M-3.31%
2026-10-20$0,01823$0,01969$0,01747 $0,01969$155,37K$41,05M+7.96%
2026-10-19$0,01732$0,01889$0,01701 $0,01815$126,69K$37,85M+4.82%
2026-10-18$0,01906$0,01922$0,01674 $0,01726$128,09K$35,99M-9.46%
2026-10-17$0,01814$0,01954$0,01731 $0,01908$254,65K$39,78M+5.18%
2026-10-16$0,01602$0,01883$0,01545 $0,01813$244,02K$37,80M+13.13%
2026-10-15$0,02159$0,02242$0,01587 $0,01602$666,44K$33,40M-25.82%
2026-10-14$0,02021$0,02392$0,01560 $0,02162$2,11M$45,09M+6.97%
2026-10-13$0,01512$0,02075$0,01455 $0,02022$612,87K$42,17M+33.77%
2026-10-12$0,01439$0,01581$0,01380 $0,01514$1,12M$31,58M+5.23%
2026-10-11$0,01327$0,01435$0,01323 $0,01435$116,45K$29,92M+8.15%
2026-10-10$0,01320$0,01333$0,01305 $0,01328$14,25K$27,68M+0.56%
2026-10-09$0,01385$0,01385$0,01308 $0,01322$27,40K$27,56M-4.56%
2026-10-08$0,01385$0,01390$0,01325 $0,01385$22,48K$28,87M-0.04%
2026-10-07$0,01473$0,01484$0,01355 $0,01385$61,56K$28,88M-5.99%
2026-10-06$0,01409$0,01495$0,01408 $0,01473$33,22K$30,72M+4.52%
2026-10-05$0,01424$0,01441$0,01387 $0,01409$23,77K$29,37M-1.10%
2026-10-04$0,01446$0,01459$0,01383 $0,01422$23,93K$29,65M-1.71%
2026-10-03$0,01491$0,01498$0,01423 $0,01446$38,40K$30,14M-3.05%
2026-10-02$0,01292$0,01542$0,01289 $0,01491$193,74K$31,08M+15.37%
2026-10-01$0,01287$0,01295$0,01287 $0,01292$29,09K—+0.41%
2026-09-30$0,01288$0,01292$0,01285 $0,01291$4,18K—+0.24%
2026-09-29$0,01289$0,01292$0,01258 $0,01291$123,89K—+0.15%
2026-09-28$0,01289$0,01293$0,01280 $0,01288$72,27K—-0.08%
2026-09-27$0,01360$0,01391$0,01279 $0,01288$85,42K—-5.26%
2026-09-26$0,01359$0,01379$0,01350 $0,01354$20,83K—-0.37%
2026-09-25$0,01360$0,01392$0,01349 $0,01361$42,96K—+0.04%
2026-09-24$0,01349$0,01363$0,01337 $0,01359$21,02K—+0.72%
2026-09-23$0,01355$0,01369$0,01344 $0,01351$45,79K—-0.30%
2026-09-22$0,01355$0,01375$0,01337 $0,01356$65,99K—+0.03%
2026-09-21$0,01375$0,01404$0,01340 $0,01357$41,55K—-1.31%
2026-09-20$0,01314$0,01456$0,01310 $0,01377$135,37K—+4.82%
2026-09-19$0,01318$0,01345$0,01285 $0,01314$46,51K—-0.28%
2026-09-18$0,01338$0,01338$0,01288 $0,01319$28,55K—-1.44%
2026-09-17$0,01369$0,01388$0,01326 $0,01338$28,68K—-2.20%
2026-09-16$0,01375$0,01388$0,01336 $0,01370$62,75K—-0.37%
2026-09-15$0,01425$0,01449$0,01370 $0,01376$30,75K—-3.41%
2026-09-14$0,01415$0,01455$0,01410 $0,01425$46,53K—+0.74%
2026-09-13$0,01378$0,01519$0,01371 $0,01413$148,11K—+2.49%
2026-09-12$0,01395$0,01459$0,01359 $0,01375$83,11K—-1.40%
2026-09-11$0,01297$0,01429$0,01278 $0,01396$62,75K—+7.58%
2026-09-10$0,01407$0,01425$0,01219 $0,01293$340,28K—-8.12%
2026-09-09$0,01287$0,01461$0,01245 $0,01407$256,24K—+9.36%
2026-09-08$0,01234$0,01300$0,01202 $0,01286$236,98K—+4.23%
2026-09-07$0,01233$0,01236$0,01227 $0,01233$119,43K—+0.05%
2026-09-06$0,01231$0,01237$0,01227 $0,01233$96,46K—+0.17%
2026-09-05$0,01232$0,01238$0,01231 $0,01232$61,42K—-0.04%
2026-09-04$0,01228$0,01237$0,01171 $0,01233$194,87K—+0.42%
2026-09-03$0,01235$0,01245$0,01225 $0,01229$249,18K—-0.54%
2026-09-02$0,01267$0,01273$0,01231 $0,01234$55,44K—-2.61%
2026-09-01$0,01274$0,01274$0,01255 $0,01266$31,82K—-0.64%
2026-08-31$0,01257$0,01278$0,01252 $0,01264$7,06K—+0.53%
2026-08-30$0,01293$0,01298$0,01249 $0,01258$26,37K—-2.72%
2026-08-29$0,01290$0,01305$0,01280 $0,01295$19,07K—+0.39%
2026-08-28$0,01280$0,01365$0,01265 $0,01292$66,83K—+0.93%
2026-08-27$0,01289$0,01294$0,01265 $0,01278$43,14K—-0.86%
2026-08-26$0,01271$0,01292$0,01269 $0,01290$15,99K—+1.51%
2026-08-25$0,01282$0,01294$0,01269 $0,01275$21,21K—-0.51%
2026-08-24$0,01285$0,01302$0,01260 $0,01283$41,33K—-0.12%
2026-08-23$0,01257$0,01299$0,01254 $0,01283$70,51K—+2.06%
2026-08-22$0,01282$0,01295$0,01217 $0,01251$122,00K—-2.43%
2026-08-21$0,01285$0,01303$0,01266 $0,01282$53,44K—-0.19%
2026-08-20$0,01284$0,01287$0,01231 $0,01284$70,10K—-0.01%
2026-08-19$0,01263$0,01310$0,01239 $0,01290$60,35K—+2.10%
2026-08-18$0,01282$0,01309$0,01201 $0,01264$84,99K—-1.40%
2026-08-17$0,01273$0,01303$0,01231 $0,01285$55,37K—+0.89%
2026-08-16$0,01287$0,01331$0,01267 $0,01276$72,49K—-0.84%
2026-08-15$0,01280$0,01312$0,01263 $0,01287$104,52K—+0.55%
2026-08-14$0,01346$0,01351$0,01280 $0,01280$125,70K—-4.88%
2026-08-13$0,01352$0,01385$0,01338 $0,01346$88,43K—-0.46%
2026-08-12$0,01323$0,01379$0,01315 $0,01354$63,33K—+2.31%
2026-08-11$0,01335$0,01365$0,01314 $0,01326$46,94K—-0.68%
2026-08-10$0,01317$0,01373$0,01313 $0,01334$46,24K—+1.29%
2026-08-09$0,01366$0,01375$0,01308 $0,01316$156,78K—-3.63%
2026-08-08$0,01374$0,01417$0,01338 $0,01366$139,90K—-0.60%
2026-08-07$0,01311$0,01377$0,01292 $0,01374$127,06K—+4.80%
2026-08-06$0,01319$0,01357$0,01262 $0,01309$209,57K—-0.76%
2026-08-05$0,01283$0,01352$0,01262 $0,01321$61,52K—+2.98%
2026-08-04$0,01264$0,01290$0,01250 $0,01282$114,96K—+1.39%
2026-08-03$0,01289$0,01318$0,01264 $0,01268$438,88K—-1.69%
2026-08-02$0,01235$0,01303$0,01230 $0,01284$95,43K—+3.94%
2026-08-01$0,01265$0,01291$0,01207 $0,01235$46,41K—-2.37%
2026-07-31$0,01286$0,01306$0,01235 $0,01266$53,14K—-1.57%
2026-07-30$0,01348$0,01385$0,01265 $0,01285$39,40K—-4.70%
2026-07-29$0,01347$0,01379$0,01312 $0,01348$41,68K—+0.10%
2026-07-28$0,01324$0,01350$0,01289 $0,01347$53,59K—+1.72%
2026-07-27$0,01335$0,01430$0,01300 $0,01324$215,27K—-0.82%
2026-07-26$0,01312$0,01346$0,01284 $0,01336$44,76K—+1.82%
2026-07-25$0,01303$0,01311$0,01265 $0,01302$27,08K—-0.08%
2026-07-24$0,01258$0,01326$0,01257 $0,01302$33,29K—+3.45%
2026-07-23$0,01292$0,01332$0,01199 $0,01260$67,28K—-2.50%
2026-07-22$0,01284$0,01324$0,01243 $0,01296$105,28K—+0.91%
2026-07-21$0,01269$0,01411$0,01254 $0,01285$285,14K—+1.23%
2026-07-20$0,01299$0,01320$0,01228 $0,01264$109,66K—-2.72%
2026-07-19$0,01328$0,01332$0,01195 $0,01305$230,59K—-1.76%
2026-07-18$0,01168$0,01342$0,01145 $0,01330$171,73K—+13.90%
2026-07-17$0,01200$0,01216$0,01148 $0,01168$99,99K—-2.71%
2026-07-16$0,01180$0,01245$0,01108 $0,01196$330,31K—+1.36%
2026-07-15$0,01171$0,01219$0,01099 $0,01180$361,54K—+0.78%
2026-07-14$0,01161$0,01213$0,01119 $0,01164$29,79K—+0.29%
2026-07-13$0,01155$0,01206$0,01127 $0,01149$34,50K—-0.53%
2026-07-12$0,01133$0,01155$0,01120 $0,01151$54,67K—+1.53%
2026-07-11$0,01138$0,01152$0,01116 $0,01131$42,34K—-0.60%
2026-07-10$0,01115$0,01156$0,01105 $0,01142$16,78K—+2.39%
2026-07-09$0,01131$0,01177$0,01105 $0,01117$54,91K—-1.26%
2026-07-08$0,01084$0,01204$0,01073 $0,01132$73,30K—+4.39%
2026-07-07$0,01137$0,01175$0,01064 $0,01083$339,16K—-4.75%
2026-07-06$0,01148$0,01188$0,01082 $0,01141$64,91K—-0.54%
2026-07-05$0,01332$0,01350$0,01071 $0,01147$223,83K—-13.90%
2026-07-04$0,01334$0,01388$0,01333 $0,01333$27,67K—-0.04%
2026-07-03$0,01370$0,01420$0,01300 $0,01333$75,73K—-2.72%
2026-07-02$0,01649$0,01658$0,01366 $0,01371$139,42K—-16.88%
2026-07-01$0,01670$0,01800$0,01587 $0,01650$180,31K—-1.21%
2026-06-30$0,01594$0,01762$0,01583 $0,01672$78,67K—+4.93%
2026-06-29$0,01530$0,01625$0,01510 $0,01591$16,41K—+4.01%
2026-06-28$0,01527$0,01601$0,01508 $0,01526$46,00K—-0.03%
2026-06-27$0,01511$0,01692$0,01504 $0,01527$74,84K—+1.06%
2026-06-26$0,01449$0,01575$0,01445 $0,01514$120,57K—+4.52%
2026-06-25$0,01551$0,01684$0,01437 $0,01447$121,26K—-6.68%
2026-06-24$0,01524$0,01551$0,01437 $0,01543$15,20K—+1.24%
2026-06-23$0,01736$0,01852$0,01370 $0,01523$61,89K—-12.28%
2026-06-22$0,01549$0,01867$0,01539 $0,01730$57,29K—+11.70%
2026-06-21$0,01405$0,01617$0,01300 $0,01559$75,48K—+10.97%
2026-06-20$0,01447$0,01457$0,01345 $0,01406$22,95K—-2.79%
2026-06-19$0,01593$0,01615$0,01451 $0,01451$140,13K—-8.90%
2026-06-18$0,01453$0,01634$0,01417 $0,01593$520,61K—+9.62%
2026-06-17$0,01335$0,01571$0,01224 $0,01445$518,14K—+8.26%
2026-06-16$0,01399$0,01452$0,01278 $0,01333$84,81K—-4.72%
2026-06-15$0,01244$0,01443$0,01203 $0,01410$187,31K—+13.32%
2026-06-14$0,01197$0,01541$0,01172 $0,01246$630,46K—+4.04%
2026-06-13$0,01138$0,01258$0,01119 $0,01203$94,16K—+5.71%
2026-06-12$0,01185$0,01224$0,01134 $0,01139$162,76K—-3.83%
2026-06-11$0,01157$0,01251$0,01141 $0,01185$78,37K—+2.44%
2026-06-10$0,01198$0,01198$0,01123 $0,01151$48,12K—-3.91%
2026-06-09$0,01192$0,01248$0,01179 $0,01191$37,60K—-0.10%
2026-06-08$0,01126$0,01264$0,01110 $0,01189$152,65K—+5.64%
2026-06-07$0,01093$0,01147$0,01067 $0,01126$53,55K—+3.10%
2026-06-06$0,01135$0,01151$0,009468 $0,01090$189,04K—-3.94%
2026-06-05$0,01140$0,01250$0,01083 $0,01121$70,64K—-1.67%
2026-06-04$0,01134$0,01200$0,01089 $0,01140$199,30K—+0.54%
2026-06-03$0,01141$0,01183$0,01068 $0,01134$253,18K—-0.56%
2026-06-02$0,01224$0,01228$0,01124 $0,01138$117,22K—-6.99%
2026-06-01$0,01165$0,01272$0,01155 $0,01225$149,75K—+5.18%
2026-05-31$0,01145$0,01172$0,01118 $0,01163$27,26K—+1.61%
2026-05-30$0,01092$0,01166$0,01077 $0,01143$30,29K—+4.71%
2026-05-29$0,01032$0,01149$0,01032 $0,01095$71,36K—+6.10%
2026-05-28$0,01026$0,01074$0,01012 $0,01032$138,55K—+0.52%
2026-05-27$0,01029$0,01097$0,01003 $0,01022$87,23K—-0.72%
2026-05-26$0,01432$0,01472$0,01020 $0,01036$203,31K—-27.65%
2026-05-25$0,01206$0,01438$0,01192 $0,01429$231,60K—+18.53%
2026-05-24$0,01178$0,01218$0,01138 $0,01212$108,85K—+2.94%
2026-05-23$0,01157$0,01234$0,01119 $0,01181$79,02K—+2.14%
2026-05-22$0,01181$0,01197$0,01091 $0,01161$116,43K—-1.69%
2026-05-21$0,01114$0,01247$0,01114 $0,01181$134,61K—+5.98%
2026-05-20$0,01167$0,01260$0,01090 $0,01110$148,20K—-4.90%
2026-05-19$0,01420$0,01434$0,01142 $0,01163$199,05K—-18.12%
2026-05-18$0,01749$0,01814$0,01361 $0,01411$250,87K—-19.36%
2026-05-17$0,01741$0,01872$0,01677 $0,01756$118,86K—+0.88%
2026-05-16$0,01903$0,01982$0,01675 $0,01715$306,30K—-9.86%
2026-05-15$0,01843$0,02183$0,01836 $0,01893$654,67K—+2.72%
2026-05-14$0,02354$0,02553$0,01814 $0,01822$762,58K—-22.57%
2026-05-13$0,01886$0,02470$0,01658 $0,02350$1,03M—+24.61%
2026-05-12$0,01491$0,01994$0,01451 $0,01897$1,17M—+27.22%
2026-05-11$0,01319$0,01565$0,01230 $0,01491$248,61K—+13.10%
2026-05-10$0,01104$0,01479$0,01073 $0,01317$571,51K—+19.34%
2026-05-09$0,009915$0,01108$0,009899 $0,01105$90,36K—+11.43%
2026-05-08$0,009724$0,009954$0,009650 $0,009913$53,18K—+1.94%
2026-05-07$0,009543$0,009975$0,009376 $0,009700$47,73K—+1.65%
2026-05-06$0,009541$0,009652$0,009404 $0,009548$32,91K—+0.07%
2026-05-05$0,009524$0,009721$0,009393 $0,009500$26,24K—-0.25%
2026-05-04$0,009775$0,009928$0,009376 $0,009546$28,99K—-2.34%
2026-05-03$0,009895$0,01008$0,009587 $0,009797$35,48K—-0.99%
2026-05-02$0,009773$0,01010$0,009702 $0,009902$27,79K—+1.32%
2026-05-01$0,009805$0,01012$0,009584 $0,009773$45,77K—-0.33%
2026-04-30$0,009509$0,009934$0,009449 $0,009780$253,60K—+2.85%
2026-04-29$0,009460$0,009870$0,009300 $0,009525$97,81K—+0.69%
2026-04-28$0,009257$0,009578$0,009001 $0,009460$104,11K—+2.19%
2026-04-27$0,009412$0,009459$0,009171 $0,009254$91,89K—-1.68%
2026-04-26$0,009454$0,009529$0,009268 $0,009400$41,05K—-0.57%
2026-04-25$0,009447$0,009534$0,009150 $0,009415$31,57K—-0.34%
2026-04-24$0,009552$0,009785$0,009275 $0,009408$78,48K—-1.51%
2026-04-23$0,009732$0,01030$0,009110 $0,009531$161,17K—-2.07%
2026-04-22$0,009609$0,009900$0,009465 $0,009732$45,46K—+1.28%
2026-04-21$0,009121$0,009780$0,009047 $0,009543$52,89K—+4.63%
2026-04-20$0,009452$0,009540$0,008908 $0,009035$70,02K—-4.41%
2026-04-19$0,009590$0,01039$0,009188 $0,009439$96,10K—-1.57%
2026-04-18$0,009751$0,009868$0,009462 $0,009619$77,89K—-1.35%
2026-04-17$0,009552$0,01018$0,009544 $0,009751$104,88K—+2.08%
2026-04-16$0,009418$0,009741$0,009248 $0,009532$55,87K—+1.21%
2026-04-15$0,009554$0,009876$0,009408 $0,009419$39,36K—-1.41%
2026-04-14$0,009754$0,01020$0,009369 $0,009525$156,63K—-2.35%
2026-04-13$0,009511$0,009754$0,009010 $0,009754$91,59K—+2.55%
2026-04-12$0,009739$0,01004$0,009337 $0,009541$143,41K—-2.03%
2026-04-11$0,01004$0,01008$0,009639 $0,009762$41,94K—-2.74%
2026-04-10$0,009809$0,01059$0,009648 $0,01009$168,84K—+2.89%
2026-04-09$0,009612$0,009862$0,009418 $0,009759$84,29K—+1.53%
2026-04-08$0,009144$0,009647$0,009099 $0,009573$134,57K—+4.69%
2026-04-07$0,009087$0,009313$0,008949 $0,009089$78,68K—+0.02%
2026-04-06$0,008991$0,009042$0,008838 $0,008997$28,43K—+0.07%
2026-04-05$0,008800$0,009275$0,008788 $0,008995$175,38K—+2.22%
2026-04-04$0,008878$0,009082$0,008811 $0,008824$88,83K—-0.61%
2026-04-03$0,009300$0,009339$0,008868 $0,008884$87,34K—-4.47%
2026-04-02$0,009622$0,009803$0,009043 $0,009316$123,03K—-3.18%
2026-04-01$0,009674$0,009905$0,009336 $0,009622$59,28K—-0.54%
2026-03-31$0,009898$0,01034$0,009659 $0,009659$79,08K—-2.41%
2026-03-30$0,009332$0,01046$0,009261 $0,009853$605,10K—+5.58%
2026-03-29$0,009091$0,009710$0,008809 $0,009314$206,85K—+2.45%
2026-03-28$0,009217$0,009374$0,009062 $0,009100$61,50K—-1.27%
2026-03-27$0,009498$0,009500$0,009136 $0,009225$106,33K—-2.87%
2026-03-26$0,009085$0,009617$0,009085 $0,009465$239,79K—+4.18%
2026-03-25$0,009458$0,009589$0,009043 $0,009117$134,15K—-3.61%
2026-03-24$0,009445$0,009830$0,009301 $0,009468$245,59K—+0.24%
2026-03-23$0,009884$0,01002$0,009258 $0,009485$98,18K—-4.04%
2026-03-22$0,009887$0,01054$0,009748 $0,009754$71,03K—-1.35%
2026-03-21$0,009390$0,01050$0,009302 $0,009913$435,09K—+5.57%
2026-03-20$0,009417$0,01005$0,009217 $0,009388$239,28K—-0.31%
2026-03-19$0,009473$0,009929$0,008401 $0,009373$514,00K—-1.06%
2026-03-18$0,009379$0,009515$0,009176 $0,009439$154,72K—+0.64%
2026-03-17$0,009555$0,01028$0,009304 $0,009376$177,27K—-1.87%
2026-03-16$0,009349$0,009955$0,009339 $0,009600$120,14K—+2.68%
2026-03-15$0,009454$0,009456$0,009268 $0,009340$10,69K—-1.21%
2026-03-14$0,009458$0,009531$0,009257 $0,009393$31,95K—-0.69%
2026-03-13$0,009231$0,009583$0,009048 $0,009447$147,19K—+2.34%
2026-03-12$0,009377$0,009485$0,009000 $0,009277$149,33K—-1.07%
2026-03-11$0,009505$0,009586$0,009264 $0,009436$208,38K—-0.73%
2026-03-10$0,009228$0,009782$0,009222 $0,009498$202,30K—+2.93%
2026-03-09$0,009102$0,009398$0,009100 $0,009271$134,70K—+1.86%
2026-03-08$0,009511$0,009512$0,009000 $0,009109$249,45K—-4.23%
2026-03-07$0,009708$0,009747$0,009230 $0,009524$195,92K—-1.90%
2026-03-06$0,009624$0,009806$0,009323 $0,009642$227,05K—+0.19%
2026-03-05$0,009481$0,009882$0,009301 $0,009615$226,57K—+1.41%
2026-03-04$0,009345$0,009642$0,009217 $0,009529$268,92K—+1.97%
2026-03-03$0,009326$0,01018$0,009184 $0,009343$360,72K—+0.18%
2026-03-02$0,009779$0,009905$0,009162 $0,009383$198,74K—-4.05%
2026-03-01$0,01051$0,01083$0,009477 $0,009768$378,17K—-7.02%
2026-02-28$0,009617$0,01200$0,009446 $0,01052$1,77M—+9.41%
2026-02-27$0,01004$0,01005$0,009376 $0,009603$366,97K—-4.32%
2026-02-26$0,009401$0,01011$0,009376 $0,01004$391,87K—+6.77%
2026-02-25$0,009159$0,009575$0,009141 $0,009423$296,77K—+2.88%
2026-02-24$0,009823$0,009933$0,009106 $0,009150$224,67K—-6.85%
2026-02-23$0,009275$0,01004$0,008759 $0,009813$439,10K—+5.80%
2026-02-22$0,01018$0,01033$0,009188 $0,009345$381,53K—-8.24%
2026-02-21$0,01042$0,01270$0,009855 $0,01019$1,55M—-2.20%
2026-02-20$0,009979$0,01047$0,009120 $0,01042$657,93K—+4.46%
2026-02-19$0,009258$0,01089$0,009146 $0,009972$487,26K—+7.71%
2026-02-18$0,01035$0,01074$0,009186 $0,009249$452,72K—-10.67%
2026-02-17$0,01577$0,01622$0,01024 $0,01037$1,09M—-34.22%
2026-02-16$0,01492$0,01900$0,01481 $0,01580$1,38M—+5.91%
2026-02-15$0,01481$0,01534$0,01471 $0,01499$148,58K—+1.24%
2026-02-14$0,01467$0,01553$0,01447 $0,01484$197,33K—+1.12%
2026-02-13$0,01470$0,01710$0,01378 $0,01469$767,16K—-0.05%
2026-02-12$0,01466$0,01515$0,01406 $0,01467$280,11K—+0.08%
2026-02-11$0,01375$0,01504$0,01367 $0,01459$250,66K—+6.08%
2026-02-10$0,01389$0,01473$0,01366 $0,01378$210,71K—-0.76%
2026-02-09$0,01348$0,01630$0,01324 $0,01394$909,34K—+3.43%
2026-02-08$0,01326$0,01357$0,01250 $0,01342$121,44K—+1.22%
2026-02-07$0,01363$0,01405$0,01261 $0,01329$262,10K—-2.53%
2026-02-06$0,01371$0,01490$0,01332 $0,01365$106,63K—-0.47%
2026-02-05$0,01497$0,01500$0,01326 $0,01368$327,45K—-8.64%
2026-02-04$0,01446$0,01540$0,01361 $0,01506$162,98K—+4.13%
2026-02-03$0,01432$0,01495$0,01390 $0,01446$232,43K—+0.98%
2026-02-02$0,01382$0,01490$0,01368 $0,01430$199,83K—+3.50%
2026-02-01$0,01459$0,01490$0,01346 $0,01380$251,72K—-5.36%
2026-01-31$0,01334$0,01513$0,01257 $0,01455$453,72K—+9.09%
2026-01-30$0,01361$0,01434$0,01320 $0,01330$260,69K—-2.33%
2026-01-29$0,01385$0,01462$0,01308 $0,01365$417,39K—-1.39%
2026-01-28$0,01358$0,01426$0,01272 $0,01383$223,09K—+1.86%
2026-01-27$0,01326$0,01385$0,01237 $0,01357$363,99K—+2.32%
2026-01-26$0,01314$0,01385$0,01280 $0,01331$452,60K—+1.32%
2026-01-25$0,01299$0,01342$0,01246 $0,01308$240,31K—+0.64%
2026-01-24$0,01289$0,01350$0,01253 $0,01307$201,38K—+1.41%
2026-01-23$0,01253$0,01385$0,01225 $0,01300$414,86K—+3.76%
2026-01-22$0,01220$0,01279$0,01188 $0,01259$335,03K—+3.16%
2026-01-21$0,01073$0,01232$0,01073 $0,01213$295,05K—+13.02%
2026-01-20$0,01103$0,01153$0,01060 $0,01067$239,04K—-3.28%
2026-01-19$0,01237$0,01237$0,01078 $0,01102$468,98K—-10.87%
2026-01-18$0,01165$0,01297$0,01138 $0,01238$192,98K—+6.24%
2026-01-17$0,01275$0,01280$0,01139 $0,01166$212,88K—-8.58%
2026-01-16$0,01207$0,01314$0,01196 $0,01274$314,04K—+5.52%
2026-01-15$0,01212$0,01278$0,01153 $0,01204$332,23K—-0.70%
2026-01-14$0,01293$0,01328$0,01133 $0,01212$390,50K—-6.25%
2026-01-13$0,01351$0,01527$0,01281 $0,01292$389,11K—-4.35%
2026-01-12$0,01389$0,01502$0,01181 $0,01351$681,95K—-2.75%
2026-01-11$0,01180$0,01445$0,01134 $0,01389$315,45K—+17.67%
2026-01-10$0,01130$0,01268$0,01108 $0,01184$296,07K—+4.73%
2026-01-09$0,01140$0,01144$0,01066 $0,01126$209,26K—-1.29%
2026-01-08$0,01053$0,01164$0,01015 $0,01139$828,33K—+8.19%
2026-01-07$0,01115$0,01147$0,01044 $0,01055$619,77K—-5.39%
2026-01-06$0,01064$0,01131$0,009961 $0,01115$711,25K—+4.83%
2026-01-05$0,009309$0,01124$0,009228 $0,01063$993,34K—+14.21%
2026-01-04$0,009756$0,01024$0,009107 $0,009321$507,86K—-4.46%
2026-01-03$0,009380$0,009882$0,009000 $0,009756$614,11K—+4.01%
2026-01-02$0,009737$0,01191$0,008877 $0,009370$1,54M—-3.77%
2026-01-01$0,009699$0,01018$0,008267 $0,009746$872,70K—+0.48%
2025-12-31$0,009457$0,009912$0,009101 $0,009683$397,65K—+2.39%
2025-12-30$0,01015$0,01015$0,009114 $0,009479$307,44K—-6.65%
2025-12-29$0,009093$0,01057$0,009090 $0,01015$663,26K—+11.57%
2025-12-28$0,01010$0,01019$0,009031 $0,009088$483,48K—-10.01%
2025-12-27$0,01084$0,01114$0,009549 $0,01011$543,09K—-6.72%
2025-12-26$0,008930$0,01180$0,008851 $0,01083$1,54M—+21.29%
2025-12-25$0,01109$0,01234$0,008779 $0,008892$2,29M—-19.83%
2025-12-24$0,02234$0,02288$0,01062 $0,01114$1,40M—-50.16%
2025-12-23$0,02446$0,02572$0,02223 $0,02251$1,17M—-7.99%
2025-12-22$0,02236$0,02508$0,02143 $0,02448$796,53K—+9.45%
2025-12-21$0,02050$0,02308$0,01959 $0,02248$391,92K—+9.67%
2025-12-20$0,01886$0,02268$0,01856 $0,02053$832,96K—+8.82%
2025-12-19$0,01766$0,01917$0,01694 $0,01891$1,33M—+7.09%
2025-12-18$0,01766$0,01886$0,01671 $0,01774$1,08M—+0.49%
2025-12-17$0,01852$0,01893$0,01585 $0,01765$892,88K—-4.72%
2025-12-16$0,01429$0,01968$0,01417 $0,01849$2,49M—+29.41%
2025-12-15$0,01435$0,01517$0,01316 $0,01433$1,16M—-0.15%
2025-12-14$0,01584$0,01584$0,01395 $0,01434$700,67K—-9.51%
2025-12-13$0,01681$0,02132$0,01424 $0,01592$1,39M—-5.31%
2025-12-12$0,01883$0,01883$0,01556 $0,01676$1,48M—-10.99%
2025-12-11$0,02288$0,02561$0,01832 $0,01885$2,06M—-17.63%
2025-12-10$0,009544$0,02600$0,008699 $0,02274$2,43M—+138.29%
2025-12-09$0,01699$0,01915$0,009359 $0,009544$489,44K—-43.82%
2025-12-08$0,01507$0,01776$0,01482 $0,01695$98,48K—+12.43%
2025-12-07$0,01427$0,01790$0,01410 $0,01510$427,38K—+5.82%
2025-12-06$0,01367$0,01514$0,01324 $0,01428$233,25K—+4.52%
2025-12-05$0,01395$0,01437$0,01277 $0,01360$67,11K—-2.47%
2025-12-04$0,01441$0,01619$0,01376 $0,01395$236,98K—-3.19%
2025-12-03$0,01411$0,01486$0,01334 $0,01448$116,27K—+2.67%
2025-12-02$0,01528$0,01717$0,01385 $0,01421$154,57K—-7.06%
2025-12-01$0,02006$0,02158$0,01265 $0,01532$622,24K—-23.66%
2025-11-30$0,02206$0,02206$0,01998 $0,02010$98,92K—-8.88%
2025-11-29$0,02192$0,02432$0,02182 $0,02208$310,51K—+0.69%
2025-11-28$0,02395$0,02469$0,02055 $0,02250$131,35K—-6.07%
2025-11-27$0,02529$0,02912$0,01951 $0,02399$246,88K—-5.13%
2025-11-26$0,02588$0,02589$0,02449 $0,02518$40,70K—-2.72%
2025-11-25$0,02668$0,02668$0,02491 $0,02604$85,44K—-2.38%
2025-11-24$0,02668$0,02790$0,02591 $0,02697$47,01K—+1.11%
2025-11-23$0,02412$0,02850$0,02411 $0,02683$52,08K—+11.22%
2025-11-22$0,03023$0,03023$0,02320 $0,02413$260,74K—-20.16%
2025-11-21$0,03648$0,03824$0,02968 $0,03036$305,82K—-16.78%
2025-11-20$0,03546$0,04200$0,03494 $0,03658$864,23K—+3.16%
2025-11-19$0,03236$0,03568$0,03215 $0,03568$85,80K—+10.25%
2025-11-18$0,03395$0,03487$0,03192 $0,03246$62,22K—-4.40%
2025-11-17$0,03124$0,03846$0,03033 $0,03421$236,07K—+9.52%
2025-11-16$0,03021$0,03219$0,02994 $0,03145$149,64K—+4.11%
2025-11-15$0,03068$0,03250$0,02961 $0,03025$151,35K—-1.40%
2025-11-14$0,03113$0,03277$0,02812 $0,03089$460,66K—-0.79%
2025-11-13$0,02691$0,03271$0,02554 $0,03107$356,77K—+15.44%
2025-11-12$0,02701$0,02871$0,02512 $0,02694$140,05K—-0.25%
2025-11-11$0,02489$0,02990$0,02315 $0,02692$563,37K—+8.15%
2025-11-10$0,04144$0,05172$0,02311 $0,02499$1,87M—-39.68%
2025-11-09$0,03952$0,04884$0,02871 $0,04145$2,15M—+4.87%
2025-11-08$0,02022$0,04072$0,01780 $0,03926$2,76M—+94.20%
2025-11-07$0,01678$0,02420$0,01588 $0,02026$2,63M—+20.71%
2025-11-06$0,01549$0,01751$0,01520 $0,01677$116,28K—+8.30%
2025-11-05$0,01449$0,01582$0,01368 $0,01532$58,36K—+5.73%
2025-11-04$0,01393$0,01665$0,01264 $0,01463$148,34K—+5.05%
2025-11-03$0,01352$0,01427$0,01298 $0,01399$60,19K—+3.49%
2025-11-02$0,01337$0,01377$0,01305 $0,01348$42,89K—+0.76%
2025-11-01$0,01279$0,01346$0,01271 $0,01339$17,96K—+4.75%
2025-10-31$0,01333$0,01432$0,01260 $0,01279$68,90K—-4.09%
2025-10-30$0,01291$0,01361$0,01250 $0,01330$46,62K—+2.97%

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

Alla sektioner