CoinXview Tài sảnApp
VI
Coin: 1.264Sàn: 22Vốn hóa: $2,68T +1,21%KL 24h: $21,40BTỷ trọng vốn hóa: BTC 58,5% ETH 10,4%Gas ETH: 0,06 gweiUSDT P2P: 26.107 ₫Sợ hãi & Tham lam: 59/100

Lịch sử giá LightLink (LL)

Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch LL nhiều nhất. Hiện 365 ngày gần nhất.

Lợi nhuận theo tháng LL

NămTh1Th2Th3Th4Th5Th6Th7Th8Th9Th10Th11Th12Cả năm
2026-40%-21%-2,7%-2,4%-46%-11%-20%-0,2%-1,3%-42%-5,2%—-91%
2025-28%-39%-16%-14%+26%-13%+2,8%-7,2%-26%+1,4%-10%-17%-82%
2024————-20%-59%-13%-10%-1,0%-9,8%+132%-8,6%-51%
Trung bình tháng-34%-30%-9,4%-8,0%-13%-28%-10%-5,9%-9,5%-17%+61%-13%
Số năm tăng0/20/20/20/21/30/31/30/30/31/31/20/2

Thay đổi từ giá mở cửa ngày đầu tháng đến giá đóng cửa ngày cuối tháng (giờ UTC); tháng hiện tại tính đến hôm nay (viền đứt). Cột "Cả năm" là lợi nhuận cộng dồn các tháng có dữ liệu. Quá khứ không bảo đảm tương lai.

Tải toàn bộ lịch sử (CSV, mở bằng Excel)

NgàyMở cửaCao nhấtThấp nhấtĐóng cửaKhối lượngVốn hóaThay đổi
03/11/2026$0,0006820$0,0006880$0,0006570 $0,0006570$3,73K$53,66K-3.67%
02/11/2026$0,0006870$0,0007000$0,0006760 $0,0006820$3,26K$55,70K-0.73%
01/11/2026$0,0006930$0,0007060$0,0006790 $0,0006950$3,29K$56,76K+0.29%
31/10/2026$0,0006920$0,0007100$0,0006810 $0,0006990$4,27K$57,09K+1.01%
30/10/2026$0,0007760$0,0007990$0,0006820 $0,0006950$5,07K$56,76K-10.44%
29/10/2026$0,0007963$0,0008029$0,0007681 $0,0007926$843,20$64,73K-0.46%
28/10/2026$0,0008540$0,0008650$0,0007840 $0,0007930$22,37K$64,76K-7.14%
27/10/2026$0,0009370$0,0009880$0,0008420 $0,0008570$22,56K$69,99K-8.54%
26/10/2026$0,0009590$0,0009840$0,0008780 $0,0009300$20,04K$75,95K-3.02%
25/10/2026$0,0009950$0,001016$0,0009510 $0,0009650$20,21K$78,81K-3.02%
24/10/2026$0,001175$0,001300$0,0009760 $0,0009950$38,94K$81,26K-15.32%
23/10/2026$0,001207$0,001230$0,001161 $0,001184$31,73K$96,70K-1.91%
22/10/2026$0,001244$0,001372$0,001201 $0,001210$32,04K$98,82K-2.73%
21/10/2026$0,001223$0,001450$0,001186 $0,001244$122,83K$101,60K+1.72%
20/10/2026$0,001161$0,002535$0,001159 $0,001218$259,16K$509,39K+4.91%
19/10/2026$0,001159$0,001165$0,001154 $0,001163$16,28K$486,39K+0.35%
18/10/2026$0,001165$0,001169$0,001154 $0,001159$16,22K$484,72K-0.52%
17/10/2026$0,001198$0,001384$0,001122 $0,001165$45,21K$487,23K-2.75%
16/10/2026$0,001212$0,001311$0,001180 $0,001198$34,76K$501,03K-1.16%
15/10/2026$0,001214$0,001222$0,001211 $0,001214$7,62K$507,72K+0.00%
14/10/2026$0,001261$0,001265$0,001209 $0,001214$8,38K$507,72K-3.73%
13/10/2026$0,001290$0,001293$0,001259 $0,001262$6,88K$527,80K-2.17%
12/10/2026$0,001345$0,001347$0,001288 $0,001291$7,91K$539,93K-4.01%
11/10/2026$0,001218$0,001444$0,001218 $0,001345$23,49K$562,51K+10.43%
10/10/2026$0,001196$0,001222$0,001192 $0,001221$5,89K$510,65K+2.09%
09/10/2026$0,001200$0,001200$0,001194 $0,001196$1,98K—-0.33%
08/10/2026$0,001198$0,001203$0,001197 $0,001199$1,67K—+0.08%
07/10/2026$0,001199$0,001202$0,001197 $0,001197$1,01K—-0.17%
06/10/2026$0,001201$0,001203$0,001198 $0,001201$1,37K—+0.00%
05/10/2026$0,001193$0,001214$0,001192 $0,001202$3,62K—+0.75%
04/10/2026$0,001196$0,001199$0,001193 $0,001194$1,58K—-0.17%
03/10/2026$0,001194$0,001199$0,001192 $0,001198$1,91K—+0.34%
02/10/2026$0,001193$0,001200$0,001192 $0,001195$1,97K—+0.17%
01/10/2026$0,001196$0,001198$0,001192 $0,001195$1,67K—-0.08%
30/09/2026$0,001193$0,001198$0,001193 $0,001198$1,26K—+0.42%
29/09/2026$0,001204$0,001207$0,001193 $0,001195$6,64K—-0.75%
28/09/2026$0,001200$0,001207$0,001196 $0,001204$12,20K—+0.33%
27/09/2026$0,001200$0,001203$0,001198 $0,001201$9,98K—+0.08%
26/09/2026$0,001200$0,001204$0,001198 $0,001201$10,87K—+0.08%
25/09/2026$0,001212$0,001213$0,001198 $0,001200$11,58K—-0.99%
24/09/2026$0,001218$0,001227$0,001208 $0,001210$11,77K—-0.66%
23/09/2026$0,001195$0,001241$0,001192 $0,001219$17,48K—+2.01%
22/09/2026$0,001199$0,001202$0,001192 $0,001195$10,42K—-0.33%
21/09/2026$0,001199$0,001204$0,001197 $0,001199$11,03K—+0.00%
20/09/2026$0,001198$0,001202$0,001195 $0,001197$11,00K—-0.08%
19/09/2026$0,001201$0,001202$0,001196 $0,001198$10,47K—-0.25%
18/09/2026$0,001203$0,001205$0,001196 $0,001199$10,30K—-0.33%
17/09/2026$0,001203$0,001208$0,001201 $0,001202$10,03K—-0.08%
16/09/2026$0,001201$0,001206$0,001199 $0,001203$9,72K—+0.17%
15/09/2026$0,001206$0,001207$0,001199 $0,001202$11,17K—-0.33%
14/09/2026$0,001205$0,001209$0,001202 $0,001202$10,72K—-0.25%
13/09/2026$0,001208$0,001211$0,001204 $0,001205$10,93K—-0.25%
12/09/2026$0,001209$0,001214$0,001206 $0,001211$10,30K—+0.17%
11/09/2026$0,001214$0,001216$0,001207 $0,001208$9,93K—-0.49%
10/09/2026$0,001213$0,001216$0,001208 $0,001212$10,34K—-0.08%
09/09/2026$0,001210$0,001237$0,001207 $0,001215$14,96K—+0.41%
08/09/2026$0,001209$0,001214$0,001206 $0,001210$11,65K—+0.08%
07/09/2026$0,001208$0,001212$0,001207 $0,001208$12,78K—+0.00%
06/09/2026$0,001205$0,001222$0,001203 $0,001208$13,46K—+0.25%
05/09/2026$0,001209$0,001210$0,001203 $0,001204$12,76K—-0.41%
04/09/2026$0,001215$0,001218$0,001205 $0,001208$12,24K—-0.58%
03/09/2026$0,001214$0,001219$0,001212 $0,001215$11,25K—+0.08%
02/09/2026$0,001214$0,001219$0,001213 $0,001214$11,52K—+0.00%
01/09/2026$0,001214$0,001219$0,001211 $0,001215$11,50K—+0.08%
31/08/2026$0,001212$0,001216$0,001208 $0,001214$13,64K—+0.17%
30/08/2026$0,001214$0,001217$0,001209 $0,001210$13,11K—-0.33%
29/08/2026$0,001210$0,001216$0,001209 $0,001214$11,68K—+0.33%
28/08/2026$0,001222$0,001225$0,001208 $0,001212$13,31K—-0.82%
27/08/2026$0,001230$0,001236$0,001217 $0,001221$15,44K—-0.73%
26/08/2026$0,001228$0,001234$0,001227 $0,001232$13,22K—+0.33%
25/08/2026$0,001224$0,001234$0,001222 $0,001229$15,00K—+0.41%
24/08/2026$0,001221$0,001229$0,001219 $0,001223$14,00K—+0.16%
23/08/2026$0,001221$0,001224$0,001217 $0,001221$12,76K—+0.00%
22/08/2026$0,001205$0,001236$0,001202 $0,001221$13,55K—+1.33%
21/08/2026$0,001209$0,001214$0,001203 $0,001205$14,01K—-0.33%
20/08/2026$0,001208$0,001212$0,001203 $0,001210$13,31K—+0.17%
19/08/2026$0,001203$0,001211$0,001200 $0,001208$12,73K—+0.42%
18/08/2026$0,001202$0,001206$0,001197 $0,001202$13,61K—+0.00%
17/08/2026$0,001201$0,001206$0,001197 $0,001202$12,56K—+0.08%
16/08/2026$0,001202$0,001209$0,001197 $0,001201$13,86K—-0.08%
15/08/2026$0,001203$0,001207$0,001198 $0,001202$13,89K—-0.08%
14/08/2026$0,001200$0,001204$0,001197 $0,001202$14,13K—+0.17%
13/08/2026$0,001196$0,001202$0,001193 $0,001201$13,83K—+0.42%
12/08/2026$0,001193$0,001201$0,001193 $0,001196$12,82K—+0.25%
11/08/2026$0,001198$0,001201$0,001193 $0,001195$12,24K—-0.25%
10/08/2026$0,001205$0,001211$0,001193 $0,001198$13,90K—-0.58%
09/08/2026$0,001207$0,001215$0,001198 $0,001203$12,56K—-0.33%
08/08/2026$0,001208$0,001211$0,001202 $0,001209$12,11K—+0.08%
07/08/2026$0,001190$0,001228$0,001186 $0,001209$14,01K—+1.60%
06/08/2026$0,001189$0,001197$0,001182 $0,001189$11,88K—+0.00%
05/08/2026$0,001188$0,001196$0,001183 $0,001194$11,92K—+0.51%
04/08/2026$0,001187$0,001197$0,001184 $0,001187$11,18K—+0.00%
03/08/2026$0,001203$0,001212$0,001179 $0,001187$7,03K—-1.33%
02/08/2026$0,001204$0,001212$0,001201 $0,001204$3,32K—+0.00%
01/08/2026$0,001217$0,001225$0,001198 $0,001205$3,63K—-0.99%
31/07/2026$0,001229$0,001233$0,001210 $0,001216$3,28K—-1.06%
30/07/2026$0,001246$0,001247$0,001222 $0,001227$3,16K—-1.52%
29/07/2026$0,001294$0,001300$0,001241 $0,001242$4,06K—-4.02%
28/07/2026$0,001292$0,001302$0,001289 $0,001295$3,15K—+0.23%
27/07/2026$0,001282$0,001293$0,001280 $0,001293$3,18K—+0.86%
26/07/2026$0,001278$0,001286$0,001276 $0,001281$2,84K—+0.23%
25/07/2026$0,001317$0,001317$0,001276 $0,001279$3,50K—-2.89%
24/07/2026$0,001331$0,001337$0,001311 $0,001318$3,23K—-0.98%
23/07/2026$0,001317$0,001335$0,001312 $0,001333$3,20K—+1.21%
22/07/2026$0,001313$0,001322$0,001306 $0,001317$3,21K—+0.30%
21/07/2026$0,001308$0,001322$0,001301 $0,001313$4,16K—+0.38%
20/07/2026$0,001308$0,001310$0,001298 $0,001308$5,97K—+0.00%
19/07/2026$0,001300$0,001312$0,001299 $0,001308$5,80K—+0.62%
18/07/2026$0,001303$0,001308$0,001293 $0,001302$5,65K—-0.08%
17/07/2026$0,001330$0,001338$0,001290 $0,001302$6,39K—-2.11%
16/07/2026$0,001340$0,001343$0,001326 $0,001330$6,14K—-0.75%
15/07/2026$0,001351$0,001358$0,001328 $0,001340$6,38K—-0.81%
14/07/2026$0,001344$0,001366$0,001336 $0,001353$7,34K—+0.67%
13/07/2026$0,001376$0,001377$0,001342 $0,001349$6,41K—-1.96%
12/07/2026$0,001374$0,001380$0,001367 $0,001376$5,81K—+0.15%
11/07/2026$0,001363$0,001381$0,001358 $0,001373$6,49K—+0.73%
10/07/2026$0,001359$0,001389$0,001357 $0,001360$7,69K—+0.07%
09/07/2026$0,001378$0,001384$0,001355 $0,001362$6,53K—-1.16%
08/07/2026$0,001393$0,001399$0,001372 $0,001383$6,19K—-0.72%
07/07/2026$0,001415$0,001434$0,001386 $0,001391$7,51K—-1.70%
06/07/2026$0,001434$0,001450$0,001403 $0,001415$5,77K—-1.32%
05/07/2026$0,001456$0,001462$0,001426 $0,001438$6,71K—-1.24%
04/07/2026$0,001450$0,001472$0,001426 $0,001458$5,79K—+0.55%
03/07/2026$0,001457$0,001472$0,001435 $0,001453$7,49K—-0.27%
02/07/2026$0,001494$0,001515$0,001451 $0,001458$6,63K—-2.41%
01/07/2026$0,001523$0,001532$0,001489 $0,001499$5,20K—-1.58%
30/06/2026$0,001530$0,001539$0,001521 $0,001529$2,32K—-0.07%
29/06/2026$0,001533$0,001539$0,001528 $0,001528$1,75K—-0.33%
28/06/2026$0,001532$0,001551$0,001530 $0,001535$2,76K—+0.20%
27/06/2026$0,001537$0,001537$0,001523 $0,001533$1,86K—-0.26%
26/06/2026$0,001533$0,001545$0,001530 $0,001537$2,03K—+0.26%
25/06/2026$0,001571$0,001576$0,001533 $0,001536$1,17K—-2.23%
24/06/2026$0,001559$0,001795$0,001555 $0,001579$13,24K—+1.28%
23/06/2026$0,001557$0,001564$0,001554 $0,001559$1,00K—+0.13%
22/06/2026$0,001557$0,001562$0,001550 $0,001557$1,52K—+0.00%
21/06/2026$0,001560$0,001562$0,001551 $0,001557$1,39K—-0.19%
20/06/2026$0,001663$0,001666$0,001554 $0,001560$5,03K—-6.19%
19/06/2026$0,001661$0,001681$0,001655 $0,001665$2,53K—+0.24%
18/06/2026$0,001616$0,001668$0,001609 $0,001663$4,71K—+2.91%
17/06/2026$0,001515$0,001621$0,001515 $0,001619$4,84K—+6.86%
16/06/2026$0,001509$0,001521$0,001506 $0,001517$1,51K—+0.53%
15/06/2026$0,001535$0,001560$0,001501 $0,001506$3,23K—-1.89%
14/06/2026$0,001535$0,001540$0,001527 $0,001537$1,72K—+0.13%
13/06/2026$0,001536$0,001539$0,001524 $0,001533$3,27K—-0.20%
12/06/2026$0,001547$0,001555$0,001531 $0,001531$2,56K—-1.03%
11/06/2026$0,001575$0,001582$0,001501 $0,001554$4,50K—-1.33%
10/06/2026$0,001579$0,001583$0,001573 $0,001580$1,43K—+0.06%
09/06/2026$0,001586$0,001587$0,001575 $0,001577$1,83K—-0.57%
08/06/2026$0,001594$0,001603$0,001550 $0,001586$2,19K—-0.50%
07/06/2026$0,001577$0,001601$0,001566 $0,001599$1,92K—+1.40%
06/06/2026$0,001574$0,001582$0,001567 $0,001582$2,49K—+0.51%
05/06/2026$0,001694$0,001706$0,001550 $0,001573$8,66K—-7.14%
04/06/2026$0,001663$0,001700$0,001656 $0,001693$13,41K—+1.80%
03/06/2026$0,001641$0,001682$0,001636 $0,001660$12,08K—+1.16%
02/06/2026$0,001609$0,001675$0,001603 $0,001640$12,71K—+1.93%
01/06/2026$0,001713$0,001732$0,001597 $0,001609$13,01K—-6.07%
31/05/2026$0,001706$0,001734$0,001698 $0,001716$11,97K—+0.59%
30/05/2026$0,001721$0,001729$0,001670 $0,001705$11,81K—-0.93%
29/05/2026$0,001616$0,001795$0,001586 $0,001727$14,10K—+6.87%
28/05/2026$0,001685$0,001685$0,001535 $0,001617$7,60K—-4.04%
27/05/2026$0,001764$0,001764$0,001688 $0,001688$1,44K—-4.31%
26/05/2026$0,002324$0,002334$0,001754 $0,001757$5,11K—-24.40%
25/05/2026$0,002662$0,002724$0,002321 $0,002330$3,40K—-12.47%
24/05/2026$0,003086$0,003086$0,002646 $0,002653$3,63K—-14.03%
23/05/2026$0,003080$0,003084$0,003066 $0,003073$179,01—-0.23%
22/05/2026$0,003099$0,003110$0,003066 $0,003070$369,75—-0.94%
21/05/2026$0,003062$0,003107$0,003061 $0,003088$641,03—+0.85%
20/05/2026$0,003102$0,003111$0,003061 $0,003062$1,10K—-1.29%
19/05/2026$0,003087$0,003104$0,003077 $0,003100$1,09K—+0.42%
18/05/2026$0,003080$0,003090$0,003069 $0,003081$987,13—+0.03%
17/05/2026$0,003207$0,003214$0,003069 $0,003079$1,86K—-3.99%
16/05/2026$0,003246$0,003304$0,003201 $0,003207$3,77K—-1.20%
15/05/2026$0,003109$0,003307$0,003105 $0,003242$5,23K—+4.28%
14/05/2026$0,003151$0,003165$0,003108 $0,003120$5,91K—-0.98%
13/05/2026$0,003160$0,003170$0,003146 $0,003151$6,47K—-0.28%
12/05/2026$0,003171$0,003172$0,003147 $0,003162$8,25K—-0.28%
11/05/2026$0,003167$0,003176$0,003150 $0,003166$9,50K—-0.03%
10/05/2026$0,003167$0,003173$0,003160 $0,003168$9,73K—+0.03%
09/05/2026$0,003195$0,003208$0,003160 $0,003168$10,43K—-0.85%
08/05/2026$0,003200$0,003206$0,003183 $0,003193$10,96K—-0.22%
07/05/2026$0,003205$0,003210$0,003192 $0,003200$10,63K—-0.16%
06/05/2026$0,003204$0,003218$0,003193 $0,003204$11,85K—+0.00%
05/05/2026$0,003203$0,003216$0,003186 $0,003203$12,60K—+0.00%
04/05/2026$0,003208$0,003236$0,003192 $0,003203$13,42K—-0.16%
03/05/2026$0,003214$0,003230$0,003197 $0,003211$11,54K—-0.09%
02/05/2026$0,003206$0,003218$0,003192 $0,003209$12,11K—+0.09%
01/05/2026$0,003205$0,003217$0,003190 $0,003205$11,57K—+0.00%
30/04/2026$0,003209$0,003213$0,003187 $0,003203$12,72K—-0.19%
29/04/2026$0,003209$0,003217$0,003049 $0,003206$13,83K—-0.09%
28/04/2026$0,003199$0,003212$0,003183 $0,003208$13,35K—+0.28%
27/04/2026$0,003226$0,003233$0,003187 $0,003197$13,68K—-0.90%
26/04/2026$0,003223$0,003240$0,003210 $0,003220$12,95K—-0.09%
25/04/2026$0,003226$0,003239$0,003211 $0,003221$12,87K—-0.15%
24/04/2026$0,003225$0,003253$0,003205 $0,003222$12,57K—-0.09%
23/04/2026$0,003233$0,003240$0,003210 $0,003224$12,13K—-0.28%
22/04/2026$0,003235$0,003250$0,003213 $0,003235$11,72K—+0.00%
21/04/2026$0,003230$0,003239$0,003213 $0,003235$12,11K—+0.15%
20/04/2026$0,003231$0,003239$0,003209 $0,003232$11,58K—+0.03%
19/04/2026$0,003239$0,003250$0,003214 $0,003229$12,14K—-0.31%
18/04/2026$0,003238$0,003255$0,003218 $0,003235$12,14K—-0.09%
17/04/2026$0,003238$0,003252$0,003228 $0,003238$13,51K—+0.00%
16/04/2026$0,003236$0,003241$0,003218 $0,003237$14,51K—+0.03%
15/04/2026$0,003241$0,003244$0,003216 $0,003236$14,24K—-0.15%
14/04/2026$0,003239$0,003248$0,003219 $0,003243$11,46K—+0.12%
13/04/2026$0,003230$0,003253$0,003216 $0,003239$14,42K—+0.28%
12/04/2026$0,003271$0,003276$0,003142 $0,003234$15,97K—-1.13%
11/04/2026$0,003267$0,003280$0,003253 $0,003274$13,27K—+0.21%
10/04/2026$0,003265$0,003343$0,003253 $0,003267$16,98K—+0.06%
09/04/2026$0,003266$0,003281$0,003245 $0,003265$32,54K—-0.03%
08/04/2026$0,003273$0,003287$0,003261 $0,003266$26,92K—-0.21%
07/04/2026$0,003259$0,003426$0,003233 $0,003278$27,07K—+0.58%
06/04/2026$0,003258$0,003268$0,003246 $0,003259$25,84K—+0.03%
05/04/2026$0,003255$0,003276$0,003238 $0,003258$28,80K—+0.09%
04/04/2026$0,003259$0,003266$0,003242 $0,003257$31,18K—-0.06%
03/04/2026$0,003284$0,003308$0,003253 $0,003259$31,77K—-0.76%
02/04/2026$0,003291$0,003295$0,003274 $0,003285$27,16K—-0.18%
01/04/2026$0,003281$0,003304$0,003271 $0,003289$25,63K—+0.24%
31/03/2026$0,003296$0,003307$0,003249 $0,003285$26,35K—-0.33%
30/03/2026$0,003299$0,003343$0,003268 $0,003296$28,24K—-0.09%
29/03/2026$0,003303$0,003314$0,003295 $0,003299$26,08K—-0.12%
28/03/2026$0,003298$0,003307$0,003286 $0,003303$25,50K—+0.15%
27/03/2026$0,003315$0,003468$0,003238 $0,003298$56,83K—-0.51%
26/03/2026$0,003314$0,003330$0,003299 $0,003311$28,11K—-0.09%
25/03/2026$0,003356$0,003367$0,003314 $0,003317$26,67K—-1.16%
24/03/2026$0,003352$0,003369$0,003340 $0,003356$27,40K—+0.12%
23/03/2026$0,003372$0,003384$0,003336 $0,003352$32,24K—-0.59%
22/03/2026$0,003374$0,003397$0,003362 $0,003372$33,43K—-0.06%
21/03/2026$0,003375$0,003391$0,003361 $0,003371$29,61K—-0.12%
20/03/2026$0,003379$0,003392$0,003363 $0,003383$25,96K—+0.12%
19/03/2026$0,003380$0,003397$0,003364 $0,003379$24,93K—-0.03%
18/03/2026$0,003404$0,003416$0,003369 $0,003380$28,59K—-0.71%
17/03/2026$0,003404$0,003418$0,003379 $0,003404$27,87K—+0.00%
16/03/2026$0,003387$0,003410$0,003380 $0,003405$28,15K—+0.53%
15/03/2026$0,003378$0,003404$0,003359 $0,003382$22,84K—+0.12%
14/03/2026$0,003380$0,003391$0,003363 $0,003376$24,00K—-0.12%
13/03/2026$0,003398$0,003411$0,003367 $0,003380$22,59K—-0.53%
12/03/2026$0,003397$0,003412$0,003381 $0,003398$23,09K—+0.03%
11/03/2026$0,003400$0,004059$0,003340 $0,003401$25,15K—+0.03%
10/03/2026$0,003414$0,003420$0,003390 $0,003404$23,95K—-0.29%
09/03/2026$0,003406$0,003430$0,003395 $0,003408$25,37K—+0.06%
08/03/2026$0,003406$0,003432$0,003396 $0,003406$29,62K—+0.00%
07/03/2026$0,003421$0,003460$0,003380 $0,003406$31,63K—-0.44%
06/03/2026$0,003427$0,003442$0,003412 $0,003419$31,63K—-0.23%
05/03/2026$0,003443$0,003448$0,003413 $0,003429$29,25K—-0.41%
04/03/2026$0,003301$0,003449$0,003301 $0,003442$34,07K—+4.27%
03/03/2026$0,003366$0,003379$0,003293 $0,003301$33,59K—-1.93%
02/03/2026$0,003376$0,003419$0,003349 $0,003365$36,97K—-0.33%
01/03/2026$0,003377$0,003396$0,003364 $0,003376$29,08K—-0.03%
28/02/2026$0,003382$0,003389$0,003332 $0,003377$28,83K—-0.15%
27/02/2026$0,003393$0,003410$0,003355 $0,003380$31,58K—-0.38%
26/02/2026$0,003416$0,003442$0,003370 $0,003393$36,00K—-0.67%
25/02/2026$0,003417$0,003429$0,003402 $0,003416$27,01K—-0.03%
24/02/2026$0,003423$0,003437$0,003392 $0,003420$23,49K—-0.09%
23/02/2026$0,003428$0,003438$0,003411 $0,003423$23,53K—-0.15%
22/02/2026$0,003432$0,003444$0,003418 $0,003433$23,13K—+0.03%
21/02/2026$0,003427$0,003443$0,003417 $0,003430$21,54K—+0.09%
20/02/2026$0,003428$0,003713$0,003416 $0,003428$23,20K—+0.00%
19/02/2026$0,003426$0,003441$0,003412 $0,003432$23,19K—+0.18%
18/02/2026$0,003428$0,003443$0,003408 $0,003426$23,71K—-0.06%
17/02/2026$0,003426$0,003463$0,003408 $0,003428$22,50K—+0.06%
16/02/2026$0,003429$0,003442$0,003405 $0,003426$15,09K—-0.09%
15/02/2026$0,003429$0,003445$0,003416 $0,003431$34,85K—+0.06%
14/02/2026$0,003435$0,003462$0,003409 $0,003435$99,09K—+0.00%
13/02/2026$0,003430$0,003446$0,003417 $0,003430$90,55K—+0.00%
12/02/2026$0,003429$0,003603$0,003406 $0,003431$85,90K—+0.06%
11/02/2026$0,003407$0,003443$0,003376 $0,003427$101,68K—+0.59%
10/02/2026$0,003423$0,003463$0,003392 $0,003407$106,53K—-0.47%
09/02/2026$0,003424$0,003437$0,003401 $0,003419$98,29K—-0.15%
08/02/2026$0,003426$0,003445$0,003401 $0,003422$121,26K—-0.12%
07/02/2026$0,003424$0,003437$0,003397 $0,003426$94,78K—+0.06%
06/02/2026$0,003414$0,003659$0,003393 $0,003420$110,42K—+0.18%
05/02/2026$0,003654$0,003666$0,003402 $0,003413$126,42K—-6.60%
04/02/2026$0,003814$0,003830$0,003626 $0,003656$128,84K—-4.14%
03/02/2026$0,003827$0,003883$0,003792 $0,003808$111,21K—-0.50%
02/02/2026$0,003757$0,003845$0,003732 $0,003827$111,97K—+1.86%
01/02/2026$0,004298$0,004319$0,003741 $0,003752$119,81K—-12.70%
31/01/2026$0,004423$0,004442$0,004269 $0,004296$119,84K—-2.87%
30/01/2026$0,004431$0,004953$0,004400 $0,004422$101,29K—-0.20%
29/01/2026$0,004433$0,004448$0,004405 $0,004432$87,52K—-0.02%
28/01/2026$0,004436$0,004450$0,004416 $0,004433$91,46K—-0.07%
27/01/2026$0,004438$0,004459$0,004406 $0,004432$95,22K—-0.14%
26/01/2026$0,004438$0,004963$0,004411 $0,004433$102,29K—-0.11%
25/01/2026$0,004441$0,004468$0,004421 $0,004438$65,23K—-0.07%
24/01/2026$0,004446$0,004461$0,004426 $0,004444$25,69K—-0.04%
23/01/2026$0,004440$0,004472$0,004426 $0,004441$24,51K—+0.02%
22/01/2026$0,004450$0,004477$0,004428 $0,004440$24,66K—-0.22%
21/01/2026$0,004449$0,004463$0,004418 $0,004450$9,01K—+0.02%
20/01/2026$0,004450$0,004470$0,004432 $0,004444$3,11K—-0.13%
19/01/2026$0,004621$0,004837$0,004438 $0,004452$71,24K—-3.66%
18/01/2026$0,004626$0,004639$0,004604 $0,004618$83,26K—-0.17%
17/01/2026$0,004613$0,004638$0,004605 $0,004618$70,55K—+0.11%
16/01/2026$0,004420$0,004647$0,004331 $0,004619$50,09K—+4.50%
15/01/2026$0,004538$0,004573$0,004394 $0,004403$62,07K—-2.97%
14/01/2026$0,004581$0,004627$0,004490 $0,004543$62,45K—-0.83%
13/01/2026$0,004364$0,004669$0,004271 $0,004599$68,19K—+5.38%
12/01/2026$0,004623$0,004652$0,004331 $0,004340$40,73K—-6.12%
11/01/2026$0,004593$0,004649$0,004534 $0,004643$17,55K—+1.09%
10/01/2026$0,004750$0,004785$0,004571 $0,004597$21,13K—-3.22%
09/01/2026$0,004880$0,004915$0,004740 $0,004747$18,68K—-2.73%
08/01/2026$0,005271$0,005299$0,004870 $0,004879$19,39K—-7.44%
07/01/2026$0,006252$0,006285$0,005180 $0,005263$23,17K—-15.82%
06/01/2026$0,007094$0,007119$0,006187 $0,006215$33,51K—-12.39%
05/01/2026$0,007062$0,007129$0,007045 $0,007108$18,45K—+0.65%
04/01/2026$0,007151$0,007189$0,006973 $0,007052$19,00K—-1.38%
03/01/2026$0,007211$0,007276$0,006955 $0,007174$20,62K—-0.51%
02/01/2026$0,007202$0,007244$0,007139 $0,007217$17,09K—+0.21%
01/01/2026$0,007164$0,007293$0,007145 $0,007196$20,21K—+0.45%
31/12/2025$0,007143$0,007189$0,007112 $0,007156$17,59K—+0.18%
30/12/2025$0,007279$0,007370$0,007116 $0,007141$18,23K—-1.90%
29/12/2025$0,007250$0,007303$0,007211 $0,007275$18,30K—+0.34%
28/12/2025$0,007271$0,007312$0,007213 $0,007259$16,03K—-0.17%
27/12/2025$0,007281$0,007300$0,007235 $0,007292$16,77K—+0.15%
26/12/2025$0,007329$0,007386$0,007240 $0,007291$15,90K—-0.52%
25/12/2025$0,007312$0,007364$0,007283 $0,007306$16,91K—-0.08%
24/12/2025$0,007442$0,007489$0,007294 $0,007340$17,56K—-1.37%
23/12/2025$0,007424$0,007459$0,007373 $0,007413$17,51K—-0.15%
22/12/2025$0,007432$0,007490$0,007402 $0,007438$12,19K—+0.08%
21/12/2025$0,007445$0,007469$0,007393 $0,007453$1,65K—+0.11%
20/12/2025$0,007277$0,007499$0,007277 $0,007443$1,79K—+2.28%
19/12/2025$0,007153$0,007325$0,007129 $0,007299$1,35K—+2.04%
18/12/2025$0,007197$0,007306$0,007148 $0,007161$1,31K—-0.50%
17/12/2025$0,007354$0,007380$0,007187 $0,007230$1,52K—-1.69%
16/12/2025$0,007389$0,007407$0,007325 $0,007374$1,16K—-0.20%
15/12/2025$0,007588$0,007624$0,007347 $0,007389$2,62K—-2.62%
14/12/2025$0,007624$0,007678$0,007577 $0,007582$1,61K—-0.55%
13/12/2025$0,007583$0,007681$0,007573 $0,007653$1,40K—+0.92%
12/12/2025$0,007911$0,007952$0,007552 $0,007578$1,76K—-4.21%
11/12/2025$0,007990$0,008073$0,007879 $0,007947$1,45K—-0.54%
10/12/2025$0,008110$0,008123$0,007984 $0,008000$1,04K—-1.36%
09/12/2025$0,008196$0,008259$0,007921 $0,008083$2,38K—-1.38%
08/12/2025$0,008149$0,008265$0,008111 $0,008243$1,88K—+1.15%
07/12/2025$0,008179$0,008245$0,008049 $0,008148$1,94K—-0.38%
06/12/2025$0,008123$0,008195$0,008098 $0,008128$1,05K—+0.06%
05/12/2025$0,008292$0,008327$0,008113 $0,008123$967,78—-2.04%
04/12/2025$0,008360$0,008410$0,008229 $0,008293$1,23K—-0.80%
03/12/2025$0,008247$0,008398$0,008211 $0,008309$2,11K—+0.75%
02/12/2025$0,008164$0,008251$0,007990 $0,008246$2,20K—+1.00%
01/12/2025$0,008654$0,008687$0,008119 $0,008121$2,40K—-6.16%
30/11/2025$0,008664$0,008740$0,008626 $0,008650$1,35K—-0.16%
29/11/2025$0,008674$0,008742$0,008665 $0,008665$1,34K—-0.10%
28/11/2025$0,008654$0,008795$0,008586 $0,008670$4,49K—+0.18%
27/11/2025$0,008882$0,009034$0,008586 $0,008703$5,16K—-2.02%
26/11/2025$0,008939$0,009142$0,008841 $0,008881$2,18K—-0.65%
25/11/2025$0,008853$0,008974$0,008558 $0,008882$2,72K—+0.33%
24/11/2025$0,008834$0,008905$0,008745 $0,008881$6,30K—+0.53%
23/11/2025$0,008848$0,008908$0,008834 $0,008834$2,25K—-0.16%
22/11/2025$0,008993$0,009048$0,008834 $0,008848$4,13K—-1.61%
21/11/2025$0,009095$0,009118$0,008977 $0,009044$2,23K—-0.56%
20/11/2025$0,009210$0,009288$0,008926 $0,009099$3,01K—-1.21%
19/11/2025$0,009339$0,009409$0,009043 $0,009215$2,44K—-1.33%
18/11/2025$0,009216$0,009429$0,009150 $0,009339$2,12K—+1.33%
17/11/2025$0,009092$0,009325$0,009061 $0,009228$3,05K—+1.50%
16/11/2025$0,009148$0,009247$0,009062 $0,009091$1,97K—-0.62%
15/11/2025$0,009526$0,009616$0,009059 $0,009144$4,78K—-4.01%
14/11/2025$0,009537$0,009616$0,009478 $0,009520$2,01K—-0.18%
13/11/2025$0,009811$0,01004$0,009508 $0,009627$3,53K—-1.88%
12/11/2025$0,009891$0,009964$0,009748 $0,009807$2,26K—-0.85%
11/11/2025$0,01010$0,01020$0,009861 $0,009891$2,56K—-2.02%
10/11/2025$0,009863$0,01031$0,009670 $0,01005$6,36K—+1.91%
09/11/2025$0,009604$0,009908$0,009514 $0,009875$1,89K—+2.82%
08/11/2025$0,009690$0,009748$0,009563 $0,009591$1,64K—-1.02%
07/11/2025$0,009586$0,009810$0,009391 $0,009696$2,80K—+1.15%
06/11/2025$0,009744$0,009800$0,009368 $0,009536$3,02K—-2.13%
05/11/2025$0,009371$0,009799$0,009328 $0,009793$3,27K—+4.50%
04/11/2025$0,01007$0,01017$0,009166 $0,009385$4,23K—-6.81%

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.

Tất cả mục