Ціни / Billions Network / Історія цін Історія цін Billions Network (BILL)
Денні відкриття, максимум, мінімум, закриття та обсяг (UTC), з біржі з найбільшим обсягом BILL. Показано останні 365 днів.
Місячна дохідність BILLРік Січ Лют Бер Кві Тра Чер Лип Сер Вер Жов Лис Гру Повний рік 2026 — — — — +1512% -45% -46% -19% -40% -53% -23% — -16%
Зміна від відкриття першого дня до закриття останнього дня кожного місяця (UTC); поточний місяць — на сьогодні (пунктирна рамка). «Повний рік» — складене зростання місяців із даними. Минулі результати не гарантують майбутніх.
Завантажити повну історію (CSV, відкривається в Excel)
Дата Відкрити Максимум Мінімум Закрити Обсяг Капіталізація Зміна 12.11.2026 $0,004220 $0,004340 $0,004150
$0,004210 $100,14K $10,22M -0.24% 11.11.2026 $0,004310 $0,004570 $0,004110
$0,004220 $431,11K $10,25M -2.09% 10.11.2026 $0,004250 $0,004380 $0,004110
$0,004310 $764,85K $10,47M +1.41% 09.11.2026 $0,004220 $0,004380 $0,004130
$0,004250 $454,19K $10,32M +0.71% 08.11.2026 $0,004570 $0,004580 $0,004030
$0,004220 $366,59K $10,25M -7.66% 07.11.2026 $0,004680 $0,004730 $0,004510
$0,004570 $136,59K $11,10M -2.35% 06.11.2026 $0,004670 $0,004860 $0,004650
$0,004680 $489,25K $11,36M +0.21% 05.11.2026 $0,004830 $0,004920 $0,004330
$0,004670 $1,05M $11,34M -3.31% 04.11.2026 $0,005210 $0,005290 $0,004690
$0,004830 $1,23M $11,73M -7.29% 03.11.2026 $0,005110 $0,005460 $0,005010
$0,005210 $399,41K $12,65M +1.96% 02.11.2026 $0,005330 $0,005430 $0,004980
$0,005110 $534,64K $12,41M -4.13% 01.11.2026 $0,005440 $0,005580 $0,005240
$0,005330 $401,49K $12,94M -2.02% 31.10.2026 $0,005850 $0,005850 $0,005340
$0,005440 $567,38K $13,21M -7.01% 30.10.2026 $0,005380 $0,005870 $0,005060
$0,005850 $824,73K $14,20M +8.74% 29.10.2026 $0,006170 $0,006230 $0,005240
$0,005380 $1,16M $13,06M -12.80% 28.10.2026 $0,006290 $0,006350 $0,006000
$0,006170 $662,08K $14,98M -1.91% 27.10.2026 $0,005930 $0,006380 $0,005760
$0,006290 $748,46K $15,27M +6.07% 26.10.2026 $0,005930 $0,006030 $0,005680
$0,005930 $396,78K $14,40M +0.00% 25.10.2026 $0,006200 $0,006610 $0,005820
$0,005930 $1,21M $14,40M -4.35% 24.10.2026 $0,006030 $0,006310 $0,005560
$0,006200 $746,21K $15,05M +2.82% 23.10.2026 $0,006240 $0,006680 $0,005730
$0,006030 $1,10M $14,64M -3.37% 22.10.2026 $0,007100 $0,007410 $0,005900
$0,006240 $3,19M $15,15M -12.11% 21.10.2026 $0,005650 $0,007570 $0,005460
$0,007100 $3,38M $17,24M +25.66% 20.10.2026 $0,005760 $0,005860 $0,005390
$0,005650 $1,03M $13,72M -1.91% 19.10.2026 $0,006000 $0,006050 $0,005590
$0,005760 $594,29K $13,99M -4.00% 18.10.2026 $0,006790 $0,006800 $0,005700
$0,006000 $1,99M $14,57M -11.63% 17.10.2026 $0,007210 $0,007380 $0,006460
$0,006790 $713,76K $16,49M -5.83% 16.10.2026 $0,007290 $0,007510 $0,006910
$0,007210 $1,36M $17,51M -1.10% 15.10.2026 $0,008210 $0,008250 $0,007000
$0,007290 $1,70M $17,70M -11.21% 14.10.2026 $0,008600 $0,008720 $0,008090
$0,008210 $1,08M $19,94M -4.53% 13.10.2026 $0,01040 $0,01044 $0,008300
$0,008600 $3,43M $20,88M -17.31% 12.10.2026 $0,009850 $0,01087 $0,009300
$0,01040 $2,84M $25,25M +5.58% 11.10.2026 $0,009900 $0,01049 $0,009610
$0,009850 $1,48M $23,92M -0.51% 10.10.2026 $0,009380 $0,009970 $0,009000
$0,009900 $1,34M $24,04M +5.54% 09.10.2026 $0,009650 $0,009950 $0,009040
$0,009380 $1,67M $22,78M -2.80% 08.10.2026 $0,01118 $0,01135 $0,008870
$0,009650 $3,54M $23,43M -13.69% 07.10.2026 $0,01097 $0,01146 $0,01045
$0,01118 $1,01M $27,15M +1.91% 06.10.2026 $0,01145 $0,01145 $0,01092
$0,01097 $287,26K $26,64M -4.19% 05.10.2026 $0,01129 $0,01174 $0,01112
$0,01145 $465,65K $27,80M +1.42% 04.10.2026 $0,01109 $0,01138 $0,01096
$0,01129 $303,82K $27,41M +1.80% 03.10.2026 $0,01105 $0,01129 $0,01092
$0,01109 $378,43K $26,93M +0.36% 02.10.2026 $0,01154 $0,01184 $0,01030
$0,01105 $1,66M $26,83M -4.25% 01.10.2026 $0,01157 $0,01183 $0,01132
$0,01154 $332,23K — -0.26% 30.09.2026 $0,01141 $0,01175 $0,01120
$0,01157 $496,26K — +1.40% 29.09.2026 $0,01146 $0,01155 $0,01109
$0,01141 $506,03K — -0.44% 28.09.2026 $0,01243 $0,01251 $0,01080
$0,01146 $3,66M — -7.80% 27.09.2026 $0,01319 $0,01330 $0,01226
$0,01243 $2,75M — -5.76% 26.09.2026 $0,01327 $0,01460 $0,01279
$0,01319 $2,23M — -0.60% 25.09.2026 $0,01353 $0,01416 $0,01230
$0,01327 $1,84M — -1.92% 24.09.2026 $0,01228 $0,01390 $0,01217
$0,01353 $1,11M — +10.18% 23.09.2026 $0,01402 $0,01409 $0,01197
$0,01228 $2,25M — -12.41% 22.09.2026 $0,01393 $0,01414 $0,01330
$0,01402 $1,61M — +0.65% 21.09.2026 $0,01377 $0,01415 $0,01341
$0,01393 $1,01M — +1.16% 20.09.2026 $0,01426 $0,01437 $0,01326
$0,01377 $831,52K — -3.44% 19.09.2026 $0,01404 $0,01436 $0,01350
$0,01426 $900,12K — +1.57% 18.09.2026 $0,01384 $0,01475 $0,01377
$0,01404 $1,12M — +1.45% 17.09.2026 $0,01285 $0,01394 $0,01264
$0,01384 $487,07K — +7.70% 16.09.2026 $0,01249 $0,01286 $0,01206
$0,01285 $505,01K — +2.88% 15.09.2026 $0,01267 $0,01399 $0,01231
$0,01249 $1,22M — -1.42% 14.09.2026 $0,01266 $0,01312 $0,01256
$0,01267 $374,20K — +0.08% 13.09.2026 $0,01341 $0,01342 $0,01265
$0,01266 $192,55K — -5.59% 12.09.2026 $0,01403 $0,01433 $0,01328
$0,01341 $590,74K — -4.42% 11.09.2026 $0,01264 $0,01408 $0,01259
$0,01403 $527,07K — +11.00% 10.09.2026 $0,01338 $0,01348 $0,01257
$0,01264 $538,17K — -5.53% 09.09.2026 $0,01443 $0,01455 $0,01173
$0,01338 $1,45M — -7.28% 08.09.2026 $0,01517 $0,01533 $0,01400
$0,01443 $1,78M — -4.88% 07.09.2026 $0,01525 $0,01581 $0,01487
$0,01517 $846,94K — -0.52% 06.09.2026 $0,01551 $0,01569 $0,01470
$0,01525 $966,12K — -1.68% 05.09.2026 $0,01563 $0,01627 $0,01531
$0,01551 $724,91K — -0.77% 04.09.2026 $0,01668 $0,01683 $0,01504
$0,01563 $1,51M — -6.29% 03.09.2026 $0,01642 $0,01723 $0,01612
$0,01668 $925,69K — +1.58% 02.09.2026 $0,01823 $0,01830 $0,01587
$0,01642 $1,44M — -9.93% 01.09.2026 $0,01929 $0,01955 $0,01814
$0,01823 $379,15K — -5.50% 31.08.2026 $0,01876 $0,01942 $0,01871
$0,01929 $401,34K — +2.83% 30.08.2026 $0,01975 $0,02027 $0,01849
$0,01876 $461,63K — -5.01% 29.08.2026 $0,02019 $0,02053 $0,01964
$0,01975 $359,54K — -2.18% 28.08.2026 $0,02032 $0,02157 $0,01990
$0,02019 $848,47K — -0.64% 27.08.2026 $0,02016 $0,02076 $0,01983
$0,02032 $401,13K — +0.79% 26.08.2026 $0,01951 $0,02024 $0,01948
$0,02016 $363,78K — +3.33% 25.08.2026 $0,02044 $0,02088 $0,01898
$0,01951 $691,07K — -4.55% 24.08.2026 $0,02115 $0,02134 $0,02018
$0,02044 $928,00K — -3.36% 23.08.2026 $0,02075 $0,02266 $0,02009
$0,02115 $1,19M — +1.93% 22.08.2026 $0,02137 $0,02254 $0,01561
$0,02075 $2,01M — -2.90% 21.08.2026 $0,01992 $0,02200 $0,01988
$0,02137 $965,00K — +7.28% 20.08.2026 $0,02011 $0,02036 $0,01927
$0,01992 $566,19K — -0.94% 19.08.2026 $0,01929 $0,02058 $0,01882
$0,02011 $862,77K — +4.25% 18.08.2026 $0,02017 $0,02017 $0,01905
$0,01929 $579,92K — -4.36% 17.08.2026 $0,02031 $0,02077 $0,01957
$0,02017 $1,07M — -0.69% 16.08.2026 $0,02098 $0,02113 $0,01983
$0,02031 $739,07K — -3.19% 15.08.2026 $0,02167 $0,02200 $0,02089
$0,02098 $478,44K — -3.18% 14.08.2026 $0,02303 $0,02323 $0,02081
$0,02167 $965,97K — -5.91% 13.08.2026 $0,02309 $0,02369 $0,02253
$0,02303 $510,15K — -0.26% 12.08.2026 $0,02503 $0,02530 $0,02295
$0,02309 $631,79K — -7.75% 11.08.2026 $0,02520 $0,02608 $0,02492
$0,02503 $772,90K — -0.67% 10.08.2026 $0,02455 $0,02623 $0,02445
$0,02520 $936,08K — +2.65% 09.08.2026 $0,02499 $0,02761 $0,02424
$0,02455 $5,01M — -1.76% 08.08.2026 $0,02414 $0,02518 $0,02401
$0,02499 $14,34M — +3.52% 07.08.2026 $0,02396 $0,02470 $0,02332
$0,02414 $14,87M — +0.75% 06.08.2026 $0,02411 $0,02489 $0,02343
$0,02396 $16,02M — -0.62% 05.08.2026 $0,02312 $0,02434 $0,02311
$0,02411 $12,50M — +4.28% 04.08.2026 $0,02328 $0,02471 $0,02282
$0,02312 $809,26K — -0.69% 03.08.2026 $0,02394 $0,02412 $0,02211
$0,02328 $785,45K — -2.76% 02.08.2026 $0,02449 $0,02553 $0,02383
$0,02394 $861,04K — -2.25% 01.08.2026 $0,02388 $0,02512 $0,02338
$0,02449 $810,62K — +2.55% 31.07.2026 $0,02419 $0,02449 $0,02291
$0,02388 $702,61K — -1.28% 30.07.2026 $0,02343 $0,02462 $0,02322
$0,02419 $1,38M — +3.24% 29.07.2026 $0,02379 $0,02509 $0,02250
$0,02343 $1,40M — -1.51% 28.07.2026 $0,02266 $0,02460 $0,02219
$0,02379 $1,27M — +4.99% 27.07.2026 $0,02508 $0,02565 $0,02252
$0,02266 $1,45M — -9.65% 26.07.2026 $0,02667 $0,02706 $0,02459
$0,02508 $1,18M — -5.96% 25.07.2026 $0,02877 $0,02950 $0,02623
$0,02667 $1,77M — -7.30% 24.07.2026 $0,03141 $0,03224 $0,02746
$0,02877 $3,13M — -8.40% 23.07.2026 $0,02491 $0,03220 $0,02447
$0,03141 $4,55M — +26.09% 22.07.2026 $0,02550 $0,02744 $0,02464
$0,02491 $11,14M — -2.31% 21.07.2026 $0,02405 $0,02614 $0,02357
$0,02550 $9,93M — +6.03% 20.07.2026 $0,02519 $0,02561 $0,02330
$0,02405 $15,05M — -4.53% 19.07.2026 $0,02516 $0,02811 $0,02395
$0,02519 $16,79M — +0.12% 18.07.2026 $0,02326 $0,02612 $0,02170
$0,02516 $15,37M — +8.17% 17.07.2026 $0,02657 $0,02840 $0,02242
$0,02326 $13,65M — -12.46% 16.07.2026 $0,03424 $0,03435 $0,02652
$0,02657 $15,75M — -22.40% 15.07.2026 $0,04150 $0,04186 $0,03257
$0,03424 $15,80M — -17.49% 14.07.2026 $0,05987 $0,06825 $0,03813
$0,04150 $14,78M — -30.68% 13.07.2026 $0,04954 $0,06187 $0,04765
$0,05987 $4,60M — +20.85% 12.07.2026 $0,04100 $0,05273 $0,03986
$0,04954 $2,75M — +20.83% 11.07.2026 $0,03938 $0,04187 $0,03815
$0,04100 $742,35K — +4.11% 10.07.2026 $0,03788 $0,04049 $0,03696
$0,03938 $819,72K — +3.96% 09.07.2026 $0,03758 $0,03888 $0,03662
$0,03788 $1,65M — +0.80% 08.07.2026 $0,03997 $0,04090 $0,03581
$0,03758 $9,03M — -5.98% 07.07.2026 $0,04288 $0,04576 $0,03959
$0,03997 $953,96K — -6.79% 06.07.2026 $0,04247 $0,04794 $0,04035
$0,04288 $1,75M — +0.97% 05.07.2026 $0,04135 $0,04296 $0,03948
$0,04247 $471,63K — +2.71% 04.07.2026 $0,04118 $0,04310 $0,04050
$0,04135 $564,35K — +0.41% 03.07.2026 $0,04526 $0,04666 $0,04020
$0,04118 $1,39M — -9.01% 02.07.2026 $0,04339 $0,04619 $0,04065
$0,04526 $3,61M — +4.31% 01.07.2026 $0,04462 $0,04531 $0,04169
$0,04339 $2,71M — -2.76% 30.06.2026 $0,05514 $0,05546 $0,04400
$0,04462 $1,89M — -19.08% 29.06.2026 $0,04407 $0,05514 $0,04168
$0,05514 $2,52M — +25.12% 28.06.2026 $0,03918 $0,04802 $0,03918
$0,04407 $1,41M — +12.48% 27.06.2026 $0,04097 $0,04182 $0,03843
$0,03918 $603,10K — -4.37% 26.06.2026 $0,04140 $0,04262 $0,03929
$0,04097 $1,87M — -1.04% 25.06.2026 $0,04508 $0,04517 $0,03869
$0,04140 $4,86M — -8.16% 24.06.2026 $0,05079 $0,05318 $0,04115
$0,04508 $5,96M — -11.24% 23.06.2026 $0,05621 $0,05788 $0,05010
$0,05079 $4,68M — -9.64% 22.06.2026 $0,05793 $0,06314 $0,05585
$0,05621 $5,46M — -2.97% 21.06.2026 $0,05624 $0,05954 $0,05330
$0,05793 $5,44M — +3.00% 20.06.2026 $0,05870 $0,05903 $0,05549
$0,05624 $5,24M — -4.19% 19.06.2026 $0,06377 $0,06498 $0,05746
$0,05870 $7,42M — -7.95% 18.06.2026 $0,06633 $0,06770 $0,06235
$0,06377 $9,62M — -3.86% 17.06.2026 $0,06801 $0,06959 $0,06559
$0,06633 $11,68M — -2.47% 16.06.2026 $0,07038 $0,07299 $0,06430
$0,06801 $10,48M — -3.37% 15.06.2026 $0,07385 $0,07872 $0,07000
$0,07038 $10,97M — -4.70% 14.06.2026 $0,07301 $0,07711 $0,07025
$0,07385 $10,94M — +1.15% 13.06.2026 $0,07334 $0,07478 $0,06817
$0,07301 $12,77M — -0.45% 12.06.2026 $0,06974 $0,07484 $0,06823
$0,07334 $17,51M — +5.16% 11.06.2026 $0,06314 $0,07014 $0,06152
$0,06974 $16,66M — +10.45% 10.06.2026 $0,07068 $0,07247 $0,06160
$0,06314 $18,81M — -10.67% 09.06.2026 $0,06983 $0,07287 $0,06815
$0,07068 $19,24M — +1.22% 08.06.2026 $0,07437 $0,07666 $0,06905
$0,06983 $22,23M — -6.10% 07.06.2026 $0,07227 $0,08224 $0,07206
$0,07437 $35,42M — +2.91% 06.06.2026 $0,07001 $0,07417 $0,06932
$0,07227 $33,74M — +3.23% 05.06.2026 $0,07374 $0,08155 $0,06688
$0,07001 $24,88M — -5.06% 04.06.2026 $0,08677 $0,08851 $0,07294
$0,07374 $20,31M — -15.02% 03.06.2026 $0,08190 $0,09041 $0,08044
$0,08677 $11,97M — +5.95% 02.06.2026 $0,08884 $0,09865 $0,07650
$0,08190 $22,13M — -7.81% 01.06.2026 $0,08061 $0,09432 $0,07912
$0,08884 $14,32M — +10.21% 31.05.2026 $0,07362 $0,08597 $0,07319
$0,08061 $11,25M — +9.49% 30.05.2026 $0,07064 $0,08024 $0,06935
$0,07362 $9,68M — +4.22% 29.05.2026 $0,08401 $0,08515 $0,06438
$0,07064 $15,57M — -15.91% 28.05.2026 $0,07909 $0,09182 $0,07837
$0,08401 $26,34M — +6.22% 27.05.2026 $0,09079 $0,09336 $0,07478
$0,07909 $15,87M — -12.89% 26.05.2026 $0,08895 $0,09570 $0,08428
$0,09079 $19,75M — +2.07% 25.05.2026 $0,1128 $0,1242 $0,08758
$0,08895 $36,47M — -21.15% 24.05.2026 $0,09779 $0,1195 $0,09133
$0,1128 $34,30M — +15.36% 23.05.2026 $0,08786 $0,1099 $0,08041
$0,09779 $45,82M — +11.30% 22.05.2026 $0,07606 $0,09414 $0,06759
$0,08786 $39,18M — +15.51% 21.05.2026 $0,08596 $0,09657 $0,06910
$0,07606 $36,73M — -11.52% 20.05.2026 $0,1119 $0,1184 $0,08427
$0,08596 $41,59M — -23.15% 19.05.2026 $0,1523 $0,1567 $0,09586
$0,1119 $41,39M — -26.56% 18.05.2026 $0,1564 $0,1636 $0,1341
$0,1523 $48,98M — -2.59% 17.05.2026 $0,1432 $0,1657 $0,1280
$0,1564 $168,46M — +9.19% 16.05.2026 $0,1738 $0,1850 $0,1411
$0,1432 $539,51M — -17.61% 15.05.2026 $0,2084 $0,2368 $0,1677
$0,1738 $339,18M — -16.60% 14.05.2026 $0,1831 $0,2152 $0,1602
$0,2084 $1,69B — +13.82% 13.05.2026 $0,1886 $0,2274 $0,1658
$0,1831 $510,60M — -2.89% 12.05.2026 $0,1388 $0,2034 $0,1348
$0,1886 $116,96M — +35.88% 11.05.2026 $0,1184 $0,1544 $0,1110
$0,1388 $174,10M — +17.24% 10.05.2026 $0,1209 $0,1308 $0,09547
$0,1184 $811,59M — -2.13% 09.05.2026 $0,09560 $0,1525 $0,08203
$0,1209 $69,80M — +26.49% 08.05.2026 $0,07193 $0,09883 $0,06834
$0,09560 $26,20M — +32.90% 07.05.2026 $0,07541 $0,08901 $0,06345
$0,07193 $31,77M — -4.61% 06.05.2026 $0,04299 $0,07994 $0,04115
$0,07541 $70,88M — +75.38% 05.05.2026 $0,04827 $0,04990 $0,03590
$0,04299 $6,24M — -10.93% 04.05.2026 $0,005000 $0,04898 $0,005000
$0,04827 $8,17M — +865.44%
Капіталізація = ціна закриття × обігова пропозиція того дня; сайт записує пропозицію з 02.10.2026, тому попередні дні порожні.
Відскануйте телефоном, щоб завантажити застосунок