Lịch sử giá Eagles Landing (EGL1)
Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch EGL1 nhiều nhất. Hiện 365 ngày gần nhất.
Tải toàn bộ lịch sử (CSV, mở bằng Excel)
| Ngày | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Khối lượng | Vốn hóa | Thay đổi |
|---|
| 27/10/2026 | $0,01128 | $0,01136 | $0,01122 |
$0,01130 | $444,13K | — | +0.18% |
| 26/10/2026 | $0,01144 | $0,01154 | $0,01125 |
$0,01128 | $485,24K | — | -1.40% |
| 25/10/2026 | $0,01134 | $0,01152 | $0,01121 |
$0,01144 | $479,53K | — | +0.88% |
| 24/10/2026 | $0,01133 | $0,01143 | $0,01125 |
$0,01134 | $355,50K | — | +0.09% |
| 23/10/2026 | $0,01135 | $0,01139 | $0,01120 |
$0,01133 | $430,96K | — | -0.18% |
| 22/10/2026 | $0,01130 | $0,01144 | $0,01123 |
$0,01135 | $466,65K | — | +0.44% |
| 21/10/2026 | $0,01136 | $0,01139 | $0,01122 |
$0,01130 | $513,40K | — | -0.53% |
| 20/10/2026 | $0,01132 | $0,01140 | $0,01121 |
$0,01136 | $501,49K | — | +0.35% |
| 19/10/2026 | $0,01136 | $0,01144 | $0,01121 |
$0,01132 | $542,05K | — | -0.35% |
| 18/10/2026 | $0,01127 | $0,01154 | $0,01123 |
$0,01136 | $478,18K | — | +0.80% |
| 17/10/2026 | $0,01136 | $0,01153 | $0,01121 |
$0,01127 | $438,96K | — | -0.79% |
| 16/10/2026 | $0,01131 | $0,01143 | $0,01121 |
$0,01136 | $502,62K | — | +0.44% |
| 15/10/2026 | $0,01161 | $0,01162 | $0,01125 |
$0,01131 | $706,63K | — | -2.58% |
| 14/10/2026 | $0,01127 | $0,01166 | $0,01120 |
$0,01161 | $730,07K | — | +3.02% |
| 13/10/2026 | $0,01127 | $0,01146 | $0,01122 |
$0,01127 | $685,17K | — | +0.00% |
| 12/10/2026 | $0,01133 | $0,01160 | $0,01121 |
$0,01127 | $771,65K | — | -0.53% |
| 11/10/2026 | $0,01141 | $0,01163 | $0,01121 |
$0,01133 | $823,05K | — | -0.70% |
| 10/10/2026 | $0,01134 | $0,01154 | $0,01130 |
$0,01141 | $755,76K | — | +0.62% |
| 09/10/2026 | $0,01134 | $0,01144 | $0,01125 |
$0,01134 | $802,63K | — | +0.00% |
| 08/10/2026 | $0,01125 | $0,01154 | $0,01120 |
$0,01134 | $839,21K | — | +0.80% |
| 07/10/2026 | $0,01164 | $0,01173 | $0,01121 |
$0,01125 | $753,02K | — | -3.35% |
| 06/10/2026 | $0,01156 | $0,01177 | $0,01138 |
$0,01164 | $817,96K | — | +0.69% |
| 05/10/2026 | $0,01160 | $0,01182 | $0,01156 |
$0,01156 | $1,07M | — | -0.34% |
| 04/10/2026 | $0,01163 | $0,01192 | $0,01155 |
$0,01160 | $1,22M | — | -0.26% |
| 03/10/2026 | $0,01166 | $0,01173 | $0,01155 |
$0,01163 | $817,77K | — | -0.26% |
| 02/10/2026 | $0,01162 | $0,01177 | $0,01155 |
$0,01166 | $570,44K | — | +0.34% |
| 01/10/2026 | $0,01178 | $0,01195 | $0,01155 |
$0,01162 | $476,46K | — | -1.36% |
| 30/09/2026 | $0,01170 | $0,01179 | $0,01155 |
$0,01178 | $455,84K | — | +0.68% |
| 29/09/2026 | $0,01158 | $0,01182 | $0,01156 |
$0,01170 | $509,60K | — | +1.04% |
| 28/09/2026 | $0,01163 | $0,01188 | $0,01155 |
$0,01158 | $509,09K | — | -0.43% |
| 27/09/2026 | $0,01138 | $0,01163 | $0,01121 |
$0,01163 | $548,94K | — | +2.20% |
| 26/09/2026 | $0,01155 | $0,01160 | $0,01136 |
$0,01138 | $369,93K | — | -1.47% |
| 25/09/2026 | $0,01152 | $0,01163 | $0,01139 |
$0,01155 | $370,96K | — | +0.26% |
| 24/09/2026 | $0,01134 | $0,01164 | $0,01123 |
$0,01152 | $594,66K | — | +1.59% |
| 23/09/2026 | $0,01125 | $0,01145 | $0,01121 |
$0,01134 | $594,47K | — | +0.80% |
| 22/09/2026 | $0,01163 | $0,01174 | $0,01121 |
$0,01125 | $518,29K | — | -3.27% |
| 21/09/2026 | $0,01148 | $0,01205 | $0,01121 |
$0,01163 | $663,13K | — | +1.31% |
| 20/09/2026 | $0,01134 | $0,01178 | $0,01123 |
$0,01148 | $600,51K | — | +1.23% |
| 19/09/2026 | $0,01139 | $0,01150 | $0,01084 |
$0,01134 | $383,56K | — | -0.44% |
| 18/09/2026 | $0,01178 | $0,01188 | $0,01138 |
$0,01139 | $417,17K | — | -3.31% |
| 17/09/2026 | $0,01143 | $0,01194 | $0,01128 |
$0,01178 | $479,59K | — | +3.06% |
| 16/09/2026 | $0,01183 | $0,01196 | $0,01134 |
$0,01143 | $567,99K | — | -3.38% |
| 15/09/2026 | $0,01230 | $0,01250 | $0,01174 |
$0,01183 | $635,95K | — | -3.82% |
| 14/09/2026 | $0,01336 | $0,01356 | $0,01218 |
$0,01230 | $677,27K | — | -7.93% |
| 13/09/2026 | $0,01344 | $0,01359 | $0,01310 |
$0,01336 | $686,14K | — | -0.60% |
| 12/09/2026 | $0,01260 | $0,01351 | $0,01258 |
$0,01344 | $471,68K | — | +6.67% |
| 11/09/2026 | $0,01183 | $0,01276 | $0,01162 |
$0,01260 | $787,69K | — | +6.51% |
| 10/09/2026 | $0,01262 | $0,01263 | $0,01178 |
$0,01183 | $623,47K | — | -6.26% |
| 09/09/2026 | $0,01268 | $0,01283 | $0,01226 |
$0,01262 | $741,89K | — | -0.47% |
| 08/09/2026 | $0,01276 | $0,01303 | $0,01247 |
$0,01268 | $784,58K | — | -0.63% |
| 07/09/2026 | $0,01190 | $0,01292 | $0,01163 |
$0,01276 | $685,38K | — | +7.23% |
| 06/09/2026 | $0,01238 | $0,01288 | $0,01153 |
$0,01190 | $803,75K | — | -3.88% |
| 05/09/2026 | $0,009690 | $0,01251 | $0,009380 |
$0,01238 | $635,27K | — | +27.76% |
| 04/09/2026 | $0,01053 | $0,01053 | $0,009690 |
$0,009690 | $188,92K | — | -7.98% |
| 03/09/2026 | $0,01173 | $0,01174 | $0,01053 |
$0,01053 | $283,51K | — | -10.23% |
| 02/09/2026 | $0,01142 | $0,01174 | $0,01132 |
$0,01173 | $428,10K | — | +2.71% |
| 01/09/2026 | $0,01139 | $0,01153 | $0,01133 |
$0,01142 | $373,22K | — | +0.26% |
| 31/08/2026 | $0,01139 | $0,01150 | $0,01132 |
$0,01139 | $408,23K | — | +0.00% |
| 30/08/2026 | $0,01134 | $0,01157 | $0,01132 |
$0,01139 | $617,48K | — | +0.44% |
| 29/08/2026 | $0,01138 | $0,01148 | $0,01132 |
$0,01134 | $403,23K | — | -0.35% |
| 28/08/2026 | $0,01134 | $0,01148 | $0,01132 |
$0,01138 | $581,91K | — | +0.35% |
| 27/08/2026 | $0,01143 | $0,01169 | $0,01132 |
$0,01134 | $565,32K | — | -0.79% |
| 26/08/2026 | $0,01135 | $0,01152 | $0,01132 |
$0,01143 | $503,24K | — | +0.70% |
| 25/08/2026 | $0,01143 | $0,01153 | $0,01132 |
$0,01135 | $471,27K | — | -0.70% |
| 24/08/2026 | $0,01135 | $0,01163 | $0,01133 |
$0,01143 | $507,11K | — | +0.70% |
| 23/08/2026 | $0,01134 | $0,01151 | $0,01132 |
$0,01135 | $507,75K | — | +0.09% |
| 22/08/2026 | $0,01190 | $0,01192 | $0,01122 |
$0,01134 | $459,35K | — | -4.71% |
| 21/08/2026 | $0,01249 | $0,01253 | $0,01188 |
$0,01190 | $662,61K | — | -4.72% |
| 20/08/2026 | $0,01302 | $0,01307 | $0,01247 |
$0,01249 | $555,37K | — | -4.07% |
| 19/08/2026 | $0,01399 | $0,01407 | $0,01285 |
$0,01302 | $582,21K | — | -6.93% |
| 18/08/2026 | $0,01489 | $0,01489 | $0,01371 |
$0,01399 | $497,47K | — | -6.04% |
| 17/08/2026 | $0,01603 | $0,01609 | $0,01485 |
$0,01489 | $478,60K | — | -7.11% |
| 16/08/2026 | $0,01613 | $0,01628 | $0,01589 |
$0,01603 | $306,25K | — | -0.62% |
| 15/08/2026 | $0,01617 | $0,01623 | $0,01610 |
$0,01613 | $261,11K | — | -0.25% |
| 14/08/2026 | $0,01690 | $0,01696 | $0,01611 |
$0,01617 | $482,06K | — | -4.32% |
| 13/08/2026 | $0,01687 | $0,01712 | $0,01680 |
$0,01690 | $497,65K | — | +0.18% |
| 12/08/2026 | $0,01618 | $0,01731 | $0,01617 |
$0,01687 | $120,12K | — | +4.26% |
| 11/08/2026 | $0,01565 | $0,01661 | $0,01564 |
$0,01618 | $92,17K | — | +3.39% |
| 10/08/2026 | $0,01486 | $0,01577 | $0,01476 |
$0,01565 | $57,49K | — | +5.32% |
| 09/08/2026 | $0,01402 | $0,01488 | $0,01388 |
$0,01486 | $58,42K | — | +5.99% |
| 08/08/2026 | $0,01358 | $0,01404 | $0,01336 |
$0,01402 | $369,91K | — | +3.24% |
| 07/08/2026 | $0,01211 | $0,01366 | $0,01210 |
$0,01358 | $503,95K | — | +12.14% |
| 06/08/2026 | $0,01046 | $0,01241 | $0,01008 |
$0,01211 | $688,12K | — | +15.77% |
| 05/08/2026 | $0,01106 | $0,01106 | $0,01040 |
$0,01046 | $400,05K | — | -5.42% |
| 04/08/2026 | $0,01144 | $0,01149 | $0,01103 |
$0,01106 | $461,65K | — | -3.32% |
| 03/08/2026 | $0,01236 | $0,01239 | $0,01132 |
$0,01144 | $496,03K | — | -7.44% |
| 02/08/2026 | $0,01217 | $0,01267 | $0,01159 |
$0,01236 | $429,75K | — | +1.56% |
| 01/08/2026 | $0,01204 | $0,01245 | $0,01167 |
$0,01217 | $366,94K | — | +1.08% |
| 31/07/2026 | $0,01257 | $0,01258 | $0,01203 |
$0,01204 | $339,16K | — | -4.22% |
| 30/07/2026 | $0,01302 | $0,01311 | $0,01214 |
$0,01257 | $437,95K | — | -3.46% |
| 29/07/2026 | $0,01217 | $0,01358 | $0,01165 |
$0,01302 | $460,13K | — | +6.98% |
| 28/07/2026 | $0,01166 | $0,01217 | $0,01144 |
$0,01217 | $451,34K | — | +4.37% |
| 27/07/2026 | $0,01160 | $0,01190 | $0,01158 |
$0,01166 | $505,95K | — | +0.52% |
| 26/07/2026 | $0,01204 | $0,01226 | $0,01158 |
$0,01160 | $345,74K | — | -3.65% |
| 25/07/2026 | $0,01208 | $0,01243 | $0,01175 |
$0,01204 | $306,62K | — | -0.33% |
| 24/07/2026 | $0,01245 | $0,01271 | $0,01205 |
$0,01208 | $340,35K | — | -2.97% |
| 23/07/2026 | $0,01287 | $0,01321 | $0,01234 |
$0,01245 | $324,94K | — | -3.26% |
| 22/07/2026 | $0,01340 | $0,01367 | $0,01261 |
$0,01287 | $501,61K | — | -3.96% |
| 21/07/2026 | $0,01379 | $0,01419 | $0,01338 |
$0,01340 | $568,00K | — | -2.83% |
| 20/07/2026 | $0,01470 | $0,01478 | $0,01365 |
$0,01379 | $693,69K | — | -6.19% |
| 19/07/2026 | $0,01489 | $0,01505 | $0,01445 |
$0,01470 | $604,39K | — | -1.28% |
| 18/07/2026 | $0,01680 | $0,01707 | $0,01482 |
$0,01489 | $228,55K | — | -11.37% |
| 17/07/2026 | $0,01908 | $0,02120 | $0,01658 |
$0,01680 | $118,99K | — | -11.95% |
| 16/07/2026 | $0,01172 | $0,02918 | $0,01171 |
$0,01908 | $579,98K | — | +62.80% |
| 15/07/2026 | $0,01165 | $0,01181 | $0,01164 |
$0,01172 | $3,23K | — | +0.60% |
| 14/07/2026 | $0,01196 | $0,01197 | $0,01165 |
$0,01165 | $7,48K | — | -2.59% |
| 13/07/2026 | $0,01177 | $0,01197 | $0,01175 |
$0,01196 | $2,70K | — | +1.61% |
| 12/07/2026 | $0,01179 | $0,01194 | $0,01173 |
$0,01177 | $6,83K | — | -0.17% |
| 11/07/2026 | $0,01178 | $0,01190 | $0,01177 |
$0,01179 | $8,02K | — | +0.08% |
| 10/07/2026 | $0,01160 | $0,01185 | $0,01158 |
$0,01178 | $335,45K | — | +1.55% |
| 09/07/2026 | $0,01160 | $0,01166 | $0,01158 |
$0,01160 | $86,65K | — | +0.00% |
| 08/07/2026 | $0,01163 | $0,01165 | $0,01158 |
$0,01160 | $3,57K | — | -0.26% |
| 07/07/2026 | $0,01164 | $0,01170 | $0,01158 |
$0,01163 | $123,18K | — | -0.09% |
| 06/07/2026 | $0,01198 | $0,01200 | $0,01158 |
$0,01164 | $404,86K | — | -2.84% |
| 05/07/2026 | $0,01174 | $0,01288 | $0,01161 |
$0,01198 | $484,03K | — | +2.04% |
| 04/07/2026 | $0,01163 | $0,01222 | $0,01158 |
$0,01174 | $447,57K | — | +0.95% |
| 03/07/2026 | $0,01164 | $0,01174 | $0,01159 |
$0,01163 | $411,98K | — | -0.09% |
| 02/07/2026 | $0,01176 | $0,01184 | $0,01158 |
$0,01164 | $460,68K | — | -1.02% |
| 01/07/2026 | $0,01170 | $0,01203 | $0,01160 |
$0,01176 | $430,63K | — | +0.51% |
| 30/06/2026 | $0,01161 | $0,01182 | $0,01159 |
$0,01170 | $437,57K | — | +0.78% |
| 29/06/2026 | $0,01189 | $0,01189 | $0,01159 |
$0,01161 | $413,41K | — | -2.35% |
| 28/06/2026 | $0,01193 | $0,01209 | $0,01187 |
$0,01189 | $414,51K | — | -0.34% |
| 27/06/2026 | $0,01195 | $0,01214 | $0,01182 |
$0,01193 | $407,15K | — | -0.17% |
| 26/06/2026 | $0,01196 | $0,01198 | $0,01173 |
$0,01195 | $397,60K | — | -0.08% |
| 25/06/2026 | $0,01185 | $0,01201 | $0,01161 |
$0,01196 | $450,41K | — | +0.93% |
| 24/06/2026 | $0,01174 | $0,01192 | $0,01164 |
$0,01185 | $356,43K | — | +0.94% |
| 23/06/2026 | $0,01169 | $0,01180 | $0,01160 |
$0,01174 | $391,70K | — | +0.43% |
| 22/06/2026 | $0,01171 | $0,01189 | $0,01158 |
$0,01169 | $441,27K | — | -0.17% |
| 21/06/2026 | $0,01173 | $0,01182 | $0,01159 |
$0,01171 | $391,88K | — | -0.17% |
| 20/06/2026 | $0,01167 | $0,01181 | $0,01158 |
$0,01173 | $398,63K | — | +0.51% |
| 19/06/2026 | $0,01175 | $0,01187 | $0,01161 |
$0,01167 | $418,43K | — | -0.68% |
| 18/06/2026 | $0,01163 | $0,01185 | $0,01160 |
$0,01175 | $429,00K | — | +1.03% |
| 17/06/2026 | $0,01176 | $0,01179 | $0,01158 |
$0,01163 | $405,98K | — | -1.11% |
| 16/06/2026 | $0,01181 | $0,01197 | $0,01167 |
$0,01176 | $399,05K | — | -0.42% |
| 15/06/2026 | $0,01182 | $0,01191 | $0,01160 |
$0,01181 | $440,94K | — | -0.08% |
| 14/06/2026 | $0,01165 | $0,01183 | $0,01159 |
$0,01182 | $442,07K | — | +1.46% |
| 13/06/2026 | $0,01186 | $0,01201 | $0,01161 |
$0,01165 | $419,89K | — | -1.77% |
| 12/06/2026 | $0,01175 | $0,01189 | $0,01166 |
$0,01186 | $443,79K | — | +0.94% |
| 11/06/2026 | $0,01163 | $0,01188 | $0,01158 |
$0,01175 | $463,82K | — | +1.03% |
| 10/06/2026 | $0,01174 | $0,01175 | $0,01152 |
$0,01163 | $471,25K | — | -0.94% |
| 09/06/2026 | $0,01224 | $0,01232 | $0,01170 |
$0,01174 | $439,32K | — | -4.08% |
| 08/06/2026 | $0,01268 | $0,01272 | $0,01216 |
$0,01224 | $381,10K | — | -3.47% |
| 07/06/2026 | $0,01298 | $0,01310 | $0,01267 |
$0,01268 | $365,58K | — | -2.31% |
| 06/06/2026 | $0,01294 | $0,01330 | $0,01288 |
$0,01298 | $382,16K | — | +0.31% |
| 05/06/2026 | $0,01325 | $0,01331 | $0,01288 |
$0,01294 | $338,46K | — | -2.34% |
| 04/06/2026 | $0,01382 | $0,01382 | $0,01324 |
$0,01325 | $407,52K | — | -4.12% |
| 03/06/2026 | $0,01435 | $0,01436 | $0,01380 |
$0,01382 | $362,60K | — | -3.69% |
| 02/06/2026 | $0,01515 | $0,01515 | $0,01434 |
$0,01435 | $406,43K | — | -5.28% |
| 01/06/2026 | $0,01608 | $0,01609 | $0,01512 |
$0,01515 | $343,76K | — | -5.78% |
| 31/05/2026 | $0,01642 | $0,01642 | $0,01606 |
$0,01608 | $268,67K | — | -2.07% |
| 30/05/2026 | $0,01664 | $0,01668 | $0,01628 |
$0,01642 | $313,43K | — | -1.32% |
| 29/05/2026 | $0,01662 | $0,01688 | $0,01656 |
$0,01664 | $350,28K | — | +0.12% |
| 28/05/2026 | $0,01646 | $0,01667 | $0,01624 |
$0,01662 | $343,28K | — | +0.97% |
| 27/05/2026 | $0,01703 | $0,01706 | $0,01637 |
$0,01646 | $329,06K | — | -3.35% |
| 26/05/2026 | $0,01748 | $0,01755 | $0,01699 |
$0,01703 | $220,45K | — | -2.57% |
| 25/05/2026 | $0,01839 | $0,01850 | $0,01746 |
$0,01748 | $289,58K | — | -4.95% |
| 24/05/2026 | $0,01859 | $0,01871 | $0,01817 |
$0,01839 | $416,74K | — | -1.08% |
| 23/05/2026 | $0,01946 | $0,01952 | $0,01855 |
$0,01859 | $394,64K | — | -4.47% |
| 22/05/2026 | $0,02015 | $0,02020 | $0,01943 |
$0,01946 | $379,36K | — | -3.42% |
| 21/05/2026 | $0,02039 | $0,02040 | $0,02007 |
$0,02015 | $325,52K | — | -1.18% |
| 20/05/2026 | $0,02067 | $0,02071 | $0,02025 |
$0,02039 | $345,52K | — | -1.35% |
| 19/05/2026 | $0,02075 | $0,02083 | $0,02064 |
$0,02067 | $314,76K | — | -0.39% |
| 18/05/2026 | $0,02073 | $0,02082 | $0,02064 |
$0,02075 | $292,67K | — | +0.10% |
| 17/05/2026 | $0,02071 | $0,02079 | $0,02064 |
$0,02073 | $246,08K | — | +0.10% |
| 16/05/2026 | $0,02075 | $0,02079 | $0,02064 |
$0,02071 | $243,51K | — | -0.19% |
| 15/05/2026 | $0,02068 | $0,02078 | $0,02064 |
$0,02075 | $285,58K | — | +0.34% |
| 14/05/2026 | $0,02072 | $0,02079 | $0,02064 |
$0,02068 | $330,41K | — | -0.19% |
| 13/05/2026 | $0,02066 | $0,02079 | $0,02064 |
$0,02072 | $343,87K | — | +0.29% |
| 12/05/2026 | $0,02065 | $0,02079 | $0,02064 |
$0,02066 | $360,70K | — | +0.05% |
| 11/05/2026 | $0,02087 | $0,02093 | $0,02064 |
$0,02065 | $445,83K | — | -1.05% |
| 10/05/2026 | $0,02073 | $0,02089 | $0,02064 |
$0,02087 | $314,05K | — | +0.68% |
| 09/05/2026 | $0,02068 | $0,02079 | $0,02064 |
$0,02073 | $344,26K | — | +0.24% |
| 08/05/2026 | $0,02072 | $0,02079 | $0,02064 |
$0,02068 | $398,61K | — | -0.19% |
| 07/05/2026 | $0,02069 | $0,02081 | $0,02064 |
$0,02072 | $283,81K | — | +0.14% |
| 06/05/2026 | $0,02077 | $0,02083 | $0,02064 |
$0,02069 | $358,64K | — | -0.39% |
| 05/05/2026 | $0,02084 | $0,02098 | $0,02064 |
$0,02077 | $462,69K | — | -0.34% |
| 04/05/2026 | $0,02069 | $0,02090 | $0,02064 |
$0,02084 | $342,57K | — | +0.72% |
| 03/05/2026 | $0,02067 | $0,02084 | $0,02035 |
$0,02069 | $458,38K | — | +0.10% |
| 02/05/2026 | $0,02158 | $0,02162 | $0,02062 |
$0,02067 | $429,58K | — | -4.22% |
| 01/05/2026 | $0,02172 | $0,02194 | $0,02142 |
$0,02158 | $475,39K | — | -0.64% |
| 30/04/2026 | $0,02023 | $0,02184 | $0,02019 |
$0,02172 | $460,68K | — | +7.37% |
| 29/04/2026 | $0,02014 | $0,02032 | $0,02003 |
$0,02023 | $419,35K | — | +0.45% |
| 28/04/2026 | $0,02047 | $0,02050 | $0,02012 |
$0,02014 | $240,22K | — | -1.61% |
| 27/04/2026 | $0,02060 | $0,02065 | $0,02028 |
$0,02047 | $265,10K | — | -0.63% |
| 26/04/2026 | $0,02114 | $0,02131 | $0,02060 |
$0,02060 | $297,53K | — | -2.55% |
| 25/04/2026 | $0,02137 | $0,02138 | $0,02100 |
$0,02114 | $1,12M | — | -1.08% |
| 24/04/2026 | $0,02168 | $0,02169 | $0,02130 |
$0,02137 | $1,16M | — | -1.43% |
| 23/04/2026 | $0,02187 | $0,02196 | $0,02167 |
$0,02168 | $1,56M | — | -0.87% |
| 22/04/2026 | $0,02221 | $0,02222 | $0,02169 |
$0,02187 | $239,16K | — | -1.53% |
| 21/04/2026 | $0,02234 | $0,02249 | $0,02213 |
$0,02221 | $225,32K | — | -0.58% |
| 20/04/2026 | $0,02269 | $0,02271 | $0,02233 |
$0,02234 | $230,32K | — | -1.54% |
| 19/04/2026 | $0,02293 | $0,02297 | $0,02251 |
$0,02269 | $263,75K | — | -1.05% |
| 18/04/2026 | $0,02340 | $0,02347 | $0,02279 |
$0,02293 | $311,83K | — | -2.01% |
| 17/04/2026 | $0,02414 | $0,02416 | $0,02335 |
$0,02340 | $333,70K | — | -3.07% |
| 16/04/2026 | $0,02433 | $0,02441 | $0,02395 |
$0,02414 | $360,85K | — | -0.78% |
| 15/04/2026 | $0,02407 | $0,02457 | $0,02404 |
$0,02433 | $675,87K | — | +1.08% |
| 14/04/2026 | $0,02409 | $0,02420 | $0,02390 |
$0,02407 | $1,15M | — | -0.08% |
| 13/04/2026 | $0,02374 | $0,02434 | $0,02372 |
$0,02409 | $1,24M | — | +1.47% |
| 12/04/2026 | $0,02376 | $0,02386 | $0,02349 |
$0,02374 | $1,25M | — | -0.08% |
| 11/04/2026 | $0,02380 | $0,02404 | $0,02357 |
$0,02376 | $1,63M | — | -0.17% |
| 10/04/2026 | $0,02344 | $0,02387 | $0,02344 |
$0,02380 | $1,04M | — | +1.54% |
| 09/04/2026 | $0,02376 | $0,02400 | $0,02321 |
$0,02344 | $1,83M | — | -1.35% |
| 08/04/2026 | $0,02375 | $0,02401 | $0,02349 |
$0,02376 | $2,46M | — | +0.04% |
| 07/04/2026 | $0,02342 | $0,02410 | $0,02342 |
$0,02375 | $2,46M | — | +1.41% |
| 06/04/2026 | $0,02384 | $0,02388 | $0,02335 |
$0,02342 | $2,44M | — | -1.76% |
| 05/04/2026 | $0,02352 | $0,02391 | $0,02342 |
$0,02384 | $2,40M | — | +1.36% |
| 04/04/2026 | $0,02386 | $0,02391 | $0,02330 |
$0,02352 | $2,58M | — | -1.42% |
| 03/04/2026 | $0,02420 | $0,02431 | $0,02371 |
$0,02386 | $2,66M | — | -1.40% |
| 02/04/2026 | $0,02448 | $0,02457 | $0,02414 |
$0,02420 | $2,68M | — | -1.14% |
| 01/04/2026 | $0,02528 | $0,02535 | $0,02427 |
$0,02448 | $2,59M | — | -3.16% |
| 31/03/2026 | $0,02506 | $0,02544 | $0,02503 |
$0,02528 | $2,56M | — | +0.88% |
| 30/03/2026 | $0,02503 | $0,02531 | $0,02491 |
$0,02506 | $869,94K | — | +0.12% |
| 29/03/2026 | $0,02509 | $0,02521 | $0,02503 |
$0,02503 | $471,57 | — | -0.24% |
| 27/03/2026 | $0,02564 | $0,02577 | $0,02534 |
$0,02534 | $2,20K | — | -1.17% |
| 26/03/2026 | $0,03746 | $0,03758 | $0,02521 |
$0,02564 | $853,72K | — | -31.55% |
| 25/03/2026 | $0,03821 | $0,03834 | $0,03728 |
$0,03746 | $1,69M | — | -1.96% |
| 24/03/2026 | $0,03812 | $0,03838 | $0,03783 |
$0,03821 | $1,29M | — | +0.24% |
| 23/03/2026 | $0,03857 | $0,03873 | $0,03802 |
$0,03812 | $1,25M | — | -1.17% |
| 22/03/2026 | $0,03807 | $0,03911 | $0,03790 |
$0,03857 | $1,98M | — | +1.31% |
| 21/03/2026 | $0,03812 | $0,03846 | $0,03786 |
$0,03807 | $523,28K | — | -0.13% |
| 20/03/2026 | $0,03776 | $0,03826 | $0,03767 |
$0,03812 | $664,13K | — | +0.95% |
| 19/03/2026 | $0,03771 | $0,03794 | $0,03757 |
$0,03776 | $1,06M | — | +0.13% |
| 18/03/2026 | $0,03758 | $0,03794 | $0,03753 |
$0,03771 | $1,13M | — | +0.35% |
| 17/03/2026 | $0,03740 | $0,03797 | $0,03739 |
$0,03758 | $1,08M | — | +0.48% |
| 16/03/2026 | $0,03731 | $0,03763 | $0,03725 |
$0,03740 | $679,00K | — | +0.24% |
| 15/03/2026 | $0,03694 | $0,03758 | $0,03689 |
$0,03731 | $239,14K | — | +1.00% |
| 14/03/2026 | $0,03689 | $0,03707 | $0,03680 |
$0,03694 | $67,98K | — | +0.14% |
| 13/03/2026 | $0,03744 | $0,03757 | $0,03689 |
$0,03689 | $296,69K | — | -1.47% |
| 12/03/2026 | $0,03679 | $0,03769 | $0,03675 |
$0,03744 | $1,48M | — | +1.77% |
| 11/03/2026 | $0,03711 | $0,03729 | $0,03666 |
$0,03679 | $777,94K | — | -0.86% |
| 10/03/2026 | $0,03720 | $0,03732 | $0,03676 |
$0,03711 | $944,06K | — | -0.24% |
| 09/03/2026 | $0,03705 | $0,03725 | $0,03686 |
$0,03720 | $691,98K | — | +0.40% |
| 08/03/2026 | $0,03713 | $0,03730 | $0,03677 |
$0,03705 | $530,36K | — | -0.22% |
| 07/03/2026 | $0,03724 | $0,03749 | $0,03706 |
$0,03713 | $1,22M | — | -0.30% |
| 06/03/2026 | $0,03715 | $0,03733 | $0,03694 |
$0,03724 | $531,00K | — | +0.24% |
| 05/03/2026 | $0,03774 | $0,03783 | $0,03703 |
$0,03715 | $746,85K | — | -1.56% |
| 04/03/2026 | $0,03865 | $0,03876 | $0,03768 |
$0,03774 | $816,29K | — | -2.35% |
| 03/03/2026 | $0,03815 | $0,03866 | $0,03804 |
$0,03865 | $698,25K | — | +1.31% |
| 02/03/2026 | $0,03857 | $0,03860 | $0,03799 |
$0,03815 | $821,45K | — | -1.09% |
| 01/03/2026 | $0,03853 | $0,03870 | $0,03795 |
$0,03857 | $814,49K | — | +0.10% |
| 28/02/2026 | $0,03812 | $0,03894 | $0,03809 |
$0,03853 | $1,01M | — | +1.08% |
| 27/02/2026 | $0,03805 | $0,03827 | $0,03767 |
$0,03812 | $1,08M | — | +0.18% |
| 26/02/2026 | $0,03832 | $0,03849 | $0,03799 |
$0,03805 | $1,38M | — | -0.70% |
| 25/02/2026 | $0,03827 | $0,03881 | $0,03797 |
$0,03832 | $1,38M | — | +0.13% |
| 24/02/2026 | $0,03777 | $0,03827 | $0,03757 |
$0,03827 | $1,33M | — | +1.32% |
| 23/02/2026 | $0,03817 | $0,03828 | $0,03760 |
$0,03777 | $801,67K | — | -1.05% |
| 22/02/2026 | $0,03866 | $0,03866 | $0,03807 |
$0,03817 | $106,19K | — | -1.27% |
| 21/02/2026 | $0,03901 | $0,03913 | $0,03853 |
$0,03866 | $76,92K | — | -0.90% |
| 20/02/2026 | $0,03875 | $0,03922 | $0,03852 |
$0,03901 | $645,75K | — | +0.67% |
| 19/02/2026 | $0,03875 | $0,03908 | $0,03832 |
$0,03875 | $3,20M | — | +0.00% |
| 18/02/2026 | $0,03917 | $0,03925 | $0,03865 |
$0,03875 | $3,30M | — | -1.07% |
| 17/02/2026 | $0,03885 | $0,03935 | $0,03872 |
$0,03917 | $3,36M | — | +0.82% |
| 16/02/2026 | $0,03865 | $0,03923 | $0,03856 |
$0,03885 | $2,94M | — | +0.52% |
| 15/02/2026 | $0,03882 | $0,03921 | $0,03831 |
$0,03865 | $2,72M | — | -0.44% |
| 14/02/2026 | $0,03864 | $0,03900 | $0,03850 |
$0,03882 | $2,99M | — | +0.47% |
| 13/02/2026 | $0,03866 | $0,03868 | $0,03831 |
$0,03864 | $2,82M | — | -0.05% |
| 12/02/2026 | $0,03865 | $0,03869 | $0,03808 |
$0,03866 | $2,59M | — | +0.03% |
| 11/02/2026 | $0,03872 | $0,03900 | $0,03859 |
$0,03865 | $2,99M | — | -0.18% |
| 10/02/2026 | $0,04008 | $0,04017 | $0,03869 |
$0,03872 | $2,76M | — | -3.39% |
| 09/02/2026 | $0,04001 | $0,04034 | $0,03986 |
$0,04008 | $2,67M | — | +0.17% |
| 08/02/2026 | $0,04021 | $0,04032 | $0,03979 |
$0,04001 | $2,88M | — | -0.50% |
| 07/02/2026 | $0,03986 | $0,04034 | $0,03975 |
$0,04021 | $3,05M | — | +0.88% |
| 06/02/2026 | $0,04028 | $0,04052 | $0,03970 |
$0,03986 | $3,11M | — | -1.04% |
| 05/02/2026 | $0,04013 | $0,04053 | $0,03899 |
$0,04028 | $3,04M | — | +0.37% |
| 04/02/2026 | $0,04288 | $0,04296 | $0,04002 |
$0,04013 | $3,34M | — | -6.41% |
| 03/02/2026 | $0,04497 | $0,04497 | $0,04285 |
$0,04288 | $2,37M | — | -4.65% |
| 02/02/2026 | $0,04496 | $0,04530 | $0,04425 |
$0,04497 | $1,83M | — | +0.02% |
| 01/02/2026 | $0,04565 | $0,04582 | $0,04447 |
$0,04496 | $855,18K | — | -1.51% |
| 31/01/2026 | $0,04009 | $0,05293 | $0,03989 |
$0,04565 | $890,50K | — | +13.87% |
| 30/01/2026 | $0,03792 | $0,04176 | $0,03773 |
$0,04009 | $538,81K | — | +5.72% |
| 29/01/2026 | $0,03895 | $0,03982 | $0,03761 |
$0,03792 | $632,71K | — | -2.64% |
| 28/01/2026 | $0,03939 | $0,03995 | $0,03850 |
$0,03895 | $13,96K | — | -1.12% |
| 27/01/2026 | $0,04319 | $0,04401 | $0,03938 |
$0,03939 | $26,46K | — | -8.80% |
| 26/01/2026 | $0,03644 | $0,04659 | $0,03553 |
$0,04319 | $931,51K | — | +18.52% |
| 25/01/2026 | $0,03558 | $0,03644 | $0,03157 |
$0,03644 | $467,69K | — | +2.42% |
| 24/01/2026 | $0,03740 | $0,03798 | $0,03115 |
$0,03558 | $219,06K | — | -4.87% |
| 23/01/2026 | $0,03092 | $0,04141 | $0,03092 |
$0,03740 | $149,02K | — | +20.96% |
| 22/01/2026 | $0,03002 | $0,03138 | $0,02979 |
$0,03092 | $8,14M | — | +3.00% |
| 21/01/2026 | $0,02946 | $0,03016 | $0,02926 |
$0,03002 | $3,58M | — | +1.90% |
| 20/01/2026 | $0,03007 | $0,03145 | $0,02854 |
$0,02946 | $1,96M | — | -2.03% |
| 19/01/2026 | $0,02953 | $0,03032 | $0,02912 |
$0,03007 | $224,85K | — | +1.83% |
| 18/01/2026 | $0,02900 | $0,03074 | $0,02895 |
$0,02953 | $139,05K | — | +1.83% |
| 17/01/2026 | $0,02763 | $0,03121 | $0,02722 |
$0,02900 | $37,07K | — | +4.96% |
| 16/01/2026 | $0,03453 | $0,03481 | $0,02452 |
$0,02763 | $100,28K | — | -19.98% |
| 15/01/2026 | $0,02636 | $0,03682 | $0,02601 |
$0,03453 | $1,77M | — | +30.99% |
| 14/01/2026 | $0,01714 | $0,02647 | $0,01714 |
$0,02636 | $1,03M | — | +53.79% |
| 13/01/2026 | $0,01718 | $0,01730 | $0,01701 |
$0,01714 | $662,28K | — | -0.23% |
| 12/01/2026 | $0,01750 | $0,01761 | $0,01703 |
$0,01718 | $632,22K | — | -1.83% |
| 11/01/2026 | $0,01819 | $0,01825 | $0,01740 |
$0,01750 | $643,52K | — | -3.79% |
| 10/01/2026 | $0,01930 | $0,01938 | $0,01797 |
$0,01819 | $412,78K | — | -5.75% |
| 09/01/2026 | $0,01900 | $0,02042 | $0,01863 |
$0,01930 | $19,13M | — | +1.58% |
| 08/01/2026 | $0,01899 | $0,01916 | $0,01867 |
$0,01900 | $3,78M | — | +0.05% |
| 07/01/2026 | $0,01913 | $0,01922 | $0,01879 |
$0,01899 | $81,05K | — | -0.73% |
| 06/01/2026 | $0,01913 | $0,01976 | $0,01891 |
$0,01913 | $1,26M | — | +0.00% |
| 05/01/2026 | $0,01943 | $0,01952 | $0,01895 |
$0,01913 | $1,18M | — | -1.54% |
| 04/01/2026 | $0,01990 | $0,01996 | $0,01904 |
$0,01943 | $1,19M | — | -2.36% |
| 03/01/2026 | $0,01838 | $0,02058 | $0,01835 |
$0,01990 | $197,51K | — | +8.27% |
| 02/01/2026 | $0,01739 | $0,02500 | $0,01718 |
$0,01838 | $469,56K | — | +5.69% |
| 01/01/2026 | $0,01706 | $0,01756 | $0,01695 |
$0,01739 | $775,14K | — | +1.93% |
| 31/12/2025 | $0,01697 | $0,01709 | $0,01686 |
$0,01706 | $677,50K | — | +0.53% |
| 30/12/2025 | $0,01755 | $0,01761 | $0,01697 |
$0,01697 | $597,50K | — | -3.30% |
| 29/12/2025 | $0,01736 | $0,01766 | $0,01731 |
$0,01755 | $339,00K | — | +1.09% |
| 28/12/2025 | $0,01801 | $0,01803 | $0,01722 |
$0,01736 | $728,63K | — | -3.61% |
| 27/12/2025 | $0,01756 | $0,01803 | $0,01743 |
$0,01801 | $634,26K | — | +2.56% |
| 26/12/2025 | $0,01754 | $0,01763 | $0,01734 |
$0,01756 | $607,48K | — | +0.11% |
| 25/12/2025 | $0,01813 | $0,01821 | $0,01748 |
$0,01754 | $3,15M | — | -3.25% |
| 24/12/2025 | $0,01796 | $0,01825 | $0,01779 |
$0,01813 | $3,29M | — | +0.95% |
| 23/12/2025 | $0,01780 | $0,01819 | $0,01761 |
$0,01796 | $1,97M | — | +0.90% |
| 22/12/2025 | $0,01775 | $0,01789 | $0,01730 |
$0,01780 | $2,16M | — | +0.28% |
| 21/12/2025 | $0,01785 | $0,01825 | $0,01774 |
$0,01775 | $2,26M | — | -0.56% |
| 20/12/2025 | $0,01795 | $0,01813 | $0,01769 |
$0,01785 | $2,37M | — | -0.56% |
| 19/12/2025 | $0,01775 | $0,01804 | $0,01763 |
$0,01795 | $2,38M | — | +1.13% |
| 18/12/2025 | $0,01783 | $0,01794 | $0,01744 |
$0,01775 | $2,05M | — | -0.45% |
| 17/12/2025 | $0,01802 | $0,01803 | $0,01744 |
$0,01783 | $4,91M | — | -1.05% |
| 16/12/2025 | $0,01814 | $0,01832 | $0,01771 |
$0,01802 | $2,97M | — | -0.66% |
| 15/12/2025 | $0,01774 | $0,01830 | $0,01746 |
$0,01814 | $3,60M | — | +2.25% |
| 14/12/2025 | $0,01769 | $0,01809 | $0,01744 |
$0,01774 | $3,77M | — | +0.28% |
| 13/12/2025 | $0,01741 | $0,01773 | $0,01733 |
$0,01769 | $2,64M | — | +1.61% |
| 12/12/2025 | $0,01742 | $0,01781 | $0,01737 |
$0,01741 | $3,29M | — | -0.06% |
| 11/12/2025 | $0,01772 | $0,01794 | $0,01741 |
$0,01742 | $1,89M | — | -1.69% |
| 10/12/2025 | $0,01760 | $0,01776 | $0,01727 |
$0,01772 | $2,05M | — | +0.68% |
| 09/12/2025 | $0,01815 | $0,01842 | $0,01760 |
$0,01760 | $1,18M | — | -3.03% |
| 08/12/2025 | $0,01810 | $0,01829 | $0,01786 |
$0,01815 | $1,12M | — | +0.28% |
| 07/12/2025 | $0,01863 | $0,01869 | $0,01808 |
$0,01810 | $1,23M | — | -2.84% |
| 06/12/2025 | $0,01859 | $0,01890 | $0,01828 |
$0,01863 | $1,26M | — | +0.22% |
| 05/12/2025 | $0,01879 | $0,01881 | $0,01847 |
$0,01859 | $1,10M | — | -1.06% |
| 04/12/2025 | $0,01900 | $0,01914 | $0,01872 |
$0,01879 | $1,07M | — | -1.11% |
| 03/12/2025 | $0,01920 | $0,01945 | $0,01880 |
$0,01900 | $1,47M | — | -1.04% |
| 02/12/2025 | $0,01960 | $0,01969 | $0,01919 |
$0,01920 | $1,62M | — | -2.04% |
| 01/12/2025 | $0,01946 | $0,01964 | $0,01921 |
$0,01960 | $1,62M | — | +0.72% |
| 30/11/2025 | $0,02019 | $0,02032 | $0,01944 |
$0,01946 | $1,39M | — | -3.62% |
| 29/11/2025 | $0,02005 | $0,02112 | $0,01983 |
$0,02019 | $2,32M | — | +0.70% |
| 28/11/2025 | $0,02057 | $0,02081 | $0,02001 |
$0,02005 | $1,17M | — | -2.53% |
| 27/11/2025 | $0,02037 | $0,02110 | $0,02037 |
$0,02057 | $2,14M | — | +0.98% |
| 26/11/2025 | $0,02055 | $0,02094 | $0,02032 |
$0,02037 | $684,13K | — | -0.88% |
| 25/11/2025 | $0,02062 | $0,02110 | $0,02045 |
$0,02055 | $1,02M | — | -0.34% |
| 24/11/2025 | $0,02055 | $0,02080 | $0,02032 |
$0,02062 | $871,82K | — | +0.34% |
| 23/11/2025 | $0,02096 | $0,02114 | $0,02048 |
$0,02055 | $830,00K | — | -1.96% |
| 22/11/2025 | $0,02096 | $0,02118 | $0,02087 |
$0,02096 | $661,69K | — | +0.00% |
| 21/11/2025 | $0,02138 | $0,02157 | $0,02095 |
$0,02096 | $756,94K | — | -1.96% |
| 20/11/2025 | $0,02212 | $0,02216 | $0,02129 |
$0,02138 | $886,17K | — | -3.35% |
| 19/11/2025 | $0,02258 | $0,02274 | $0,02211 |
$0,02212 | $1,59M | — | -2.04% |
| 18/11/2025 | $0,02230 | $0,02335 | $0,02211 |
$0,02258 | $3,45M | — | +1.26% |
| 17/11/2025 | $0,02403 | $0,02421 | $0,02211 |
$0,02230 | $4,02M | — | -7.20% |
| 16/11/2025 | $0,02313 | $0,02415 | $0,02286 |
$0,02403 | $2,98M | — | +3.89% |
| 15/11/2025 | $0,02373 | $0,02378 | $0,02284 |
$0,02313 | $3,58M | — | -2.53% |
| 14/11/2025 | $0,02347 | $0,02519 | $0,02302 |
$0,02373 | $3,72M | — | +1.11% |
| 13/11/2025 | $0,02417 | $0,02456 | $0,02321 |
$0,02347 | $4,11M | — | -2.90% |
| 12/11/2025 | $0,02465 | $0,02505 | $0,02405 |
$0,02417 | $3,24M | — | -1.95% |
| 11/11/2025 | $0,02421 | $0,02651 | $0,02414 |
$0,02465 | $3,77M | — | +1.82% |
| 10/11/2025 | $0,02474 | $0,02496 | $0,02412 |
$0,02421 | $3,83M | — | -2.14% |
| 09/11/2025 | $0,02504 | $0,02567 | $0,02422 |
$0,02474 | $4,24M | — | -1.20% |
| 08/11/2025 | $0,02627 | $0,02650 | $0,02483 |
$0,02504 | $4,00M | — | -4.68% |
| 07/11/2025 | $0,02454 | $0,02680 | $0,02450 |
$0,02627 | $4,74M | — | +7.05% |
| 06/11/2025 | $0,02612 | $0,02668 | $0,02432 |
$0,02454 | $3,22M | — | -6.05% |
| 05/11/2025 | $0,02447 | $0,02623 | $0,02380 |
$0,02612 | $3,08M | — | +6.74% |
| 04/11/2025 | $0,02561 | $0,02609 | $0,02398 |
$0,02447 | $2,57M | — | -4.45% |
| 03/11/2025 | $0,02842 | $0,02916 | $0,02553 |
$0,02561 | $2,89M | — | -9.89% |
| 02/11/2025 | $0,03267 | $0,03366 | $0,02828 |
$0,02842 | $4,11M | — | -13.01% |
| 01/11/2025 | $0,03134 | $0,03320 | $0,03114 |
$0,03267 | $3,73M | — | +4.24% |
| 31/10/2025 | $0,03137 | $0,03261 | $0,03090 |
$0,03134 | $3,46M | — | -0.10% |
| 30/10/2025 | $0,03207 | $0,03389 | $0,03118 |
$0,03137 | $4,33M | — | -2.18% |
| 29/10/2025 | $0,03213 | $0,03272 | $0,03145 |
$0,03207 | $5,34M | — | -0.19% |
Vốn hóa = giá đóng cửa × nguồn cung lưu hành của ngày đó; CoinXview lưu nguồn cung từ 02/10/2026 nên các ngày trước đó để trống.
Quét mã bằng điện thoại để tải app