Bảng giá / MatrixAI / Lịch sử giá Lịch sử giá MatrixAI (MAN)
Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch MAN nhiều nhất. Hiện 365 ngày gần nhất.
Lợi nhuận theo tháng MANNăm Th1 Th2 Th3 Th4 Th5 Th6 Th7 Th8 Th9 Th10 Th11 Th12 Cả năm 2026 -16% -24% -0,6% -11% +1,0% +8,2% -3,2% -30% +2,9% -47% +7,8% — -75% 2025 -29% -32% -16% +27% -3,1% -27% -5,2% +6,1% -8,3% -17% -27% -24% -84% 2024 -26% +79% +59% -23% +19% -0,3% -43% +2,3% -4,8% -27% +40% -26% -19% 2023 +12% +91% -4,2% -42% +3,4% -26% -34% +7,8% -5,7% +24% +53% -13% +2% 2022 -39% -6,3% +12% -37% -42% -18% +8,7% -22% +14% -5,0% +0,6% +186% -49% 2021 +74% +71% +440% +12% -58% -42% -24% +201% -10% +36% +3,7% -55% +477% 2020 -2,0% -7,6% -35% +7,6% -4,5% -7,4% -25% +0,0% -41% +8,2% -15% +1,8% -77% 2019 -7,3% +26% +59% -3,6% -2,6% -26% -35% +17% +4,0% +57% -26% -69% -63% 2018 — — — +60% -14% -46% -12% -33% -14% +2,3% -56% -36% -89% Trung bình tháng -4,0% +25% +64% -1,1% -11% -20% -19% +17% -7,0% +3,5% -3,2% -4,4% Số năm tăng 2/8 4/8 4/8 4/9 3/9 1/9 1/9 5/9 3/9 5/9 4/8 2/8
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)
Ngày Mở cửa Cao nhất Thấp nhất Đóng cửa Khối lượng Vốn hóa Thay đổi 04/11/2026 $0,0006682 $0,0006766 $0,0006647
$0,0006699 $3,39K $376,24K +0.25% 03/11/2026 $0,0006616 $0,0006878 $0,0006574
$0,0006687 $11,48K $375,56K +1.07% 02/11/2026 $0,0006916 $0,0007129 $0,0006549
$0,0006640 $10,33K $372,92K -3.99% 01/11/2026 $0,0006217 $0,0007400 $0,0006101
$0,0006907 $27,73K $387,92K +11.10% 31/10/2026 $0,0006748 $0,0006888 $0,0006001
$0,0006227 $10,08K $349,73K -7.72% 30/10/2026 $0,0007275 $0,0007300 $0,0005802
$0,0006784 $11,56K $381,01K -6.75% 29/10/2026 $0,0007348 $0,0007964 $0,0007112
$0,0007247 $22,26K $407,02K -1.37% 28/10/2026 $0,0007335 $0,0008332 $0,0006794
$0,0007364 $12,17K $413,59K +0.40% 27/10/2026 $0,0007259 $0,0007374 $0,0005935
$0,0007349 $23,57K $412,74K +1.24% 26/10/2026 $0,0007910 $0,0007965 $0,0007254
$0,0007254 $13,48K $407,41K -8.29% 25/10/2026 $0,0007992 $0,0008160 $0,0007630
$0,0007912 $25,02K $444,36K -1.00% 24/10/2026 $0,0008922 $0,0009792 $0,0007298
$0,0008038 $37,64K $451,44K -9.91% 23/10/2026 $0,0007461 $0,001011 $0,0006779
$0,0008713 $31,51K $489,35K +16.78% 22/10/2026 $0,0007316 $0,0007860 $0,0006432
$0,0007486 $20,78K $420,44K +2.32% 21/10/2026 $0,0006857 $0,0007890 $0,0006774
$0,0007344 $601,49 — +7.10% 20/10/2026 $0,0006029 $0,0007400 $0,0005800
$0,0006727 $5,07K $377,81K +11.58% 19/10/2026 $0,0006482 $0,0006639 $0,0005518
$0,0006046 $4,37K $339,56K -6.73% 18/10/2026 $0,0006314 $0,0006548 $0,0006004
$0,0006510 $27,22K $365,62K +3.10% 17/10/2026 $0,0006587 $0,0007750 $0,0006001
$0,0006324 $1,13K — -3.99% 16/10/2026 $0,0006688 $0,0006847 $0,0006063
$0,0006552 $2,07K — -2.03% 15/10/2026 $0,0006318 $0,0006836 $0,0006041
$0,0006702 $1,36K — +6.08% 14/10/2026 $0,0007011 $0,0007172 $0,0005501
$0,0006337 $5,19K — -9.61% 13/10/2026 $0,0007559 $0,0007764 $0,0006722
$0,0006905 $5,50K $387,81K -8.65% 12/10/2026 $0,0007523 $0,0008136 $0,0006657
$0,0007223 $5,64K $405,67K -3.99% 11/10/2026 $0,0008213 $0,0008669 $0,0007013
$0,0007523 $9,68K $422,52K -8.40% 10/10/2026 $0,0008873 $0,0009149 $0,0007600
$0,0008214 $5,68K $461,32K -7.43% 09/10/2026 $0,001154 $0,001181 $0,0005999
$0,0008902 $13,78K $499,97K -22.88% 08/10/2026 $0,001302 $0,001311 $0,001124
$0,001151 $13,68K $646,27K -11.61% 07/10/2026 $0,001239 $0,001324 $0,001220
$0,001302 $16,33K $731,25K +5.11% 06/10/2026 $0,001392 $0,001396 $0,001215
$0,001243 $34,18K $698,05K -10.74% 05/10/2026 $0,001293 $0,001480 $0,001238
$0,001395 $25,51K $783,59K +7.90% 04/10/2026 $0,001291 $0,001320 $0,001279
$0,001294 $8,74K $726,58K +0.22% 03/10/2026 $0,001303 $0,001313 $0,001254
$0,001292 $10,22K $725,35K -0.91% 02/10/2026 $0,001397 $0,001438 $0,001251
$0,001309 $14,22K $735,40K -6.26% 01/10/2026 $0,001171 $0,001430 $0,001167
$0,001396 $31,28K — +19.19% 30/09/2026 $0,001093 $0,001182 $0,001088
$0,001173 $10,42K — +7.38% 29/09/2026 $0,001050 $0,001116 $0,001050
$0,001093 $9,10K — +4.11% 28/09/2026 $0,001135 $0,001145 $0,001050
$0,001051 $15,90K — -7.35% 27/09/2026 $0,001126 $0,001140 $0,001100
$0,001135 $6,56K — +0.80% 26/09/2026 $0,001057 $0,001130 $0,001052
$0,001126 $10,54K — +6.56% 25/09/2026 $0,001067 $0,001067 $0,001019
$0,001055 $15,33K — -1.10% 24/09/2026 $0,001059 $0,001089 $0,001003
$0,001068 $9,11K — +0.79% 23/09/2026 $0,0009723 $0,001071 $0,0009673
$0,001060 $10,06K — +8.97% 22/09/2026 $0,0009691 $0,0009796 $0,0009559
$0,0009733 $6,75K — +0.43% 21/09/2026 $0,0009691 $0,0009791 $0,0009518
$0,0009703 $18,06K — +0.12% 20/09/2026 $0,0009587 $0,0009720 $0,0009400
$0,0009691 $18,82K — +1.08% 19/09/2026 $0,0009692 $0,0009759 $0,0009210
$0,0009603 $77,51K — -0.92% 18/09/2026 $0,0009397 $0,0009789 $0,0009158
$0,0009719 $50,18K — +3.43% 17/09/2026 $0,0008999 $0,0009460 $0,0008889
$0,0009404 $46,34K — +4.50% 16/09/2026 $0,0008972 $0,0009112 $0,0008888
$0,0009000 $26,44K — +0.31% 15/09/2026 $0,0009232 $0,0009251 $0,0008325
$0,0008962 $26,59K — -2.92% 14/09/2026 $0,001036 $0,001040 $0,0008501
$0,0009240 $9,34K — -10.82% 13/09/2026 $0,001047 $0,001060 $0,001034
$0,001037 $24,62K — -0.97% 12/09/2026 $0,001048 $0,001066 $0,001030
$0,001047 $10,06K — -0.07% 11/09/2026 $0,001051 $0,001100 $0,001042
$0,001048 $30,49K — -0.20% 10/09/2026 $0,001047 $0,001060 $0,001040
$0,001050 $18,54K — +0.34% 09/09/2026 $0,001032 $0,001068 $0,001032
$0,001047 $12,34K — +1.45% 08/09/2026 $0,001030 $0,001073 $0,001029
$0,001032 $14,96K — +0.18% 07/09/2026 $0,0009300 $0,001100 $0,0008745
$0,001030 $14,49K — +10.75% 06/09/2026 $0,0008200 $0,0009926 $0,0008121
$0,0009201 $9,25K — +12.21% 05/09/2026 $0,0008200 $0,0008918 $0,0008040
$0,0008200 $8,60K — +0.00% 04/09/2026 $0,0009000 $0,0009200 $0,0007955
$0,0008200 $10,07K — -8.89% 03/09/2026 $0,001000 $0,001010 $0,0008683
$0,0009000 $11,92K — -10.00% 02/09/2026 $0,001130 $0,001136 $0,0009605
$0,0009900 $12,40K — -12.39% 01/09/2026 $0,001140 $0,001204 $0,001090
$0,001130 $13,84K — -0.88% 31/08/2026 $0,001090 $0,001151 $0,001042
$0,001140 $12,29K — +4.59% 30/08/2026 $0,001130 $0,001150 $0,001065
$0,001090 $11,95K — -3.54% 29/08/2026 $0,001100 $0,001151 $0,001068
$0,001140 $12,09K — +3.64% 28/08/2026 $0,0009929 $0,001120 $0,0009787
$0,001100 $7,02K — +10.79% 27/08/2026 $0,001022 $0,001037 $0,0009835
$0,0009932 $214,53 — -2.82% 26/08/2026 $0,001063 $0,001102 $0,001035
$0,001036 $257,41 — -2.52% 25/08/2026 $0,001087 $0,001092 $0,001030
$0,001076 $320,09 — -1.04% 24/08/2026 $0,001024 $0,001279 $0,0009505
$0,001059 $5,75K — +3.42% 23/08/2026 $0,0009460 $0,001244 $0,0008809
$0,001024 $1,37K — +8.27% 22/08/2026 $0,001019 $0,001019 $0,0008806
$0,001002 $790,05 — -1.76% 21/08/2026 $0,001038 $0,001102 $0,0009584
$0,0009789 $565,37 — -5.73% 20/08/2026 $0,0009789 $0,001152 $0,0009447
$0,0009942 $796,67 — +1.56% 19/08/2026 $0,0008782 $0,001288 $0,0007924
$0,001016 $2,41K — +15.70% 18/08/2026 $0,0009220 $0,001188 $0,0007836
$0,0008884 $919,04 — -3.64% 17/08/2026 $0,001352 $0,001378 $0,0007140
$0,0009040 $4,51K — -33.14% 16/08/2026 $0,001386 $0,001428 $0,001320
$0,001331 $686,27 — -3.97% 15/08/2026 $0,001473 $0,001546 $0,001300
$0,001328 $1,13K — -9.84% 14/08/2026 $0,001511 $0,001577 $0,001468
$0,001468 $575,50 — -2.85% 13/08/2026 $0,001613 $0,001617 $0,001467
$0,001511 $488,77 — -6.32% 12/08/2026 $0,001571 $0,001642 $0,001480
$0,001605 $733,86 — +2.16% 11/08/2026 $0,001450 $0,001626 $0,001433
$0,001587 $1,02K — +9.45% 10/08/2026 $0,001471 $0,001571 $0,001400
$0,001449 $1,02K — -1.50% 09/08/2026 $0,001517 $0,001599 $0,001457
$0,001465 $330,64 — -3.43% 08/08/2026 $0,001558 $0,001567 $0,001450
$0,001508 $1,48K — -3.21% 07/08/2026 $0,001651 $0,001705 $0,001569
$0,001569 $175,04 — -4.97% 06/08/2026 $0,001661 $0,001775 $0,001635
$0,001718 $851,64 — +3.43% 05/08/2026 $0,001511 $0,001658 $0,001467
$0,001658 $737,66 — +9.73% 04/08/2026 $0,001537 $0,001648 $0,001510
$0,001510 $218,08 — -1.76% 03/08/2026 $0,001589 $0,001644 $0,001517
$0,001621 $482,54 — +2.01% 02/08/2026 $0,001593 $0,001659 $0,001512
$0,001614 $591,95 — +1.32% 01/08/2026 $0,001635 $0,001635 $0,001522
$0,001522 $416,26 — -6.91% 31/07/2026 $0,001665 $0,001727 $0,001637
$0,001637 $116,50 — -1.68% 30/07/2026 $0,001520 $0,001730 $0,001520
$0,001660 $656,34 — +9.21% 29/07/2026 $0,001620 $0,001664 $0,001510
$0,001519 $966,36 — -6.23% 28/07/2026 $0,001662 $0,001734 $0,001567
$0,001609 $240,24 — -3.19% 27/07/2026 $0,001639 $0,001751 $0,001633
$0,001751 $220,23 — +6.83% 26/07/2026 $0,001573 $0,001690 $0,001560
$0,001631 $487,80 — +3.69% 25/07/2026 $0,001635 $0,001635 $0,001526
$0,001576 $92,64 — -3.61% 24/07/2026 $0,001547 $0,001580 $0,001528
$0,001533 $213,43 — -0.90% 23/07/2026 $0,001610 $0,001660 $0,001542
$0,001548 $1,06K — -3.85% 22/07/2026 $0,001657 $0,001657 $0,001610
$0,001610 $225,93 — -2.84% 21/07/2026 $0,001610 $0,001737 $0,001610
$0,001610 $657,11 — +0.00% 20/07/2026 $0,001571 $0,001611 $0,001543
$0,001610 $349,83 — +2.48% 19/07/2026 $0,001565 $0,001603 $0,001560
$0,001566 $269,61 — +0.06% 18/07/2026 $0,001608 $0,001608 $0,001556
$0,001556 $200,29 — -3.23% 17/07/2026 $0,001615 $0,001683 $0,001607
$0,001608 $606,56 — -0.43% 16/07/2026 $0,001708 $0,001815 $0,001597
$0,001652 $2,00K — -3.28% 15/07/2026 $0,001618 $0,001740 $0,001555
$0,001740 $212,48 — +7.54% 14/07/2026 $0,001589 $0,001628 $0,001575
$0,001628 $64,32 — +2.45% 13/07/2026 $0,001714 $0,001720 $0,001541
$0,001589 $359,64 — -7.29% 12/07/2026 $0,001705 $0,001758 $0,001635
$0,001667 $258,49 — -2.23% 11/07/2026 $0,001657 $0,001758 $0,001628
$0,001738 $575,19 — +4.89% 10/07/2026 $0,001697 $0,001755 $0,001608
$0,001644 $1,31K — -3.12% 09/07/2026 $0,001646 $0,001758 $0,001580
$0,001735 $820,70 — +5.41% 08/07/2026 $0,001784 $0,001803 $0,001670
$0,001726 $1,61K — -3.25% 07/07/2026 $0,001768 $0,001839 $0,001683
$0,001784 $806,88 — +0.90% 06/07/2026 $0,001831 $0,001990 $0,001747
$0,001793 $1,51K — -2.08% 05/07/2026 $0,001794 $0,001871 $0,001742
$0,001827 $268,87 — +1.84% 04/07/2026 $0,001752 $0,001769 $0,001704
$0,001766 $509,80 — +0.80% 03/07/2026 $0,001746 $0,001798 $0,001711
$0,001711 $179,96 — -2.00% 02/07/2026 $0,001712 $0,001797 $0,001652
$0,001733 $578,60 — +1.23% 01/07/2026 $0,001691 $0,001789 $0,001572
$0,001749 $845,10 — +3.43% 30/06/2026 $0,001677 $0,001730 $0,001582
$0,001698 $370,26 — +1.25% 29/06/2026 $0,001661 $0,001787 $0,001550
$0,001728 $593,04 — +4.03% 28/06/2026 $0,001619 $0,001701 $0,001557
$0,001661 $322,60 — +2.59% 27/06/2026 $0,001590 $0,001614 $0,001542
$0,001591 $274,25 — +0.06% 26/06/2026 $0,001793 $0,001874 $0,001555
$0,001584 $542,19 — -11.66% 25/06/2026 $0,001551 $0,001911 $0,001513
$0,001793 $2,03K — +15.60% 24/06/2026 $0,001507 $0,001557 $0,001466
$0,001535 $483,71 — +1.86% 23/06/2026 $0,001575 $0,001617 $0,001491
$0,001506 $377,78 — -4.38% 22/06/2026 $0,001522 $0,001614 $0,001516
$0,001575 $396,82 — +3.48% 21/06/2026 $0,001541 $0,001712 $0,001503
$0,001712 $413,15 — +11.10% 20/06/2026 $0,001559 $0,001631 $0,001504
$0,001631 $223,54 — +4.62% 19/06/2026 $0,001635 $0,001635 $0,001466
$0,001600 $468,33 — -2.14% 18/06/2026 $0,001710 $0,001725 $0,001557
$0,001628 $1,17K — -4.80% 17/06/2026 $0,001746 $0,001877 $0,001673
$0,001690 $400,64 — -3.21% 16/06/2026 $0,001693 $0,001776 $0,001647
$0,001721 $615,50 — +1.65% 15/06/2026 $0,001615 $0,001776 $0,001613
$0,001693 $437,38 — +4.83% 14/06/2026 $0,001595 $0,001629 $0,001547
$0,001547 $128,48 — -3.01% 13/06/2026 $0,001629 $0,001629 $0,001574
$0,001605 $165,67 — -1.47% 12/06/2026 $0,001590 $0,001667 $0,001549
$0,001625 $79,92 — +2.20% 11/06/2026 $0,001554 $0,001689 $0,001531
$0,001673 $195,72 — +7.66% 10/06/2026 $0,001620 $0,001751 $0,001401
$0,001537 $577,57 — -5.12% 09/06/2026 $0,001450 $0,001725 $0,001405
$0,001725 $555,51 — +18.97% 08/06/2026 $0,001519 $0,001519 $0,001414
$0,001434 $939,37 — -5.60% 07/06/2026 $0,001455 $0,001591 $0,001429
$0,001517 $256,48 — +4.26% 06/06/2026 $0,001441 $0,001522 $0,001414
$0,001448 $339,11 — +0.49% 05/06/2026 $0,001523 $0,001523 $0,001431
$0,001438 $88,66 — -5.58% 04/06/2026 $0,001644 $0,001662 $0,001444
$0,001541 $792,67 — -6.27% 03/06/2026 $0,001605 $0,001723 $0,001535
$0,001723 $335,73 — +7.35% 02/06/2026 $0,001506 $0,001678 $0,001500
$0,001652 $535,50 — +9.69% 01/06/2026 $0,001569 $0,001609 $0,001500
$0,001521 $145,98 — -3.06% 31/05/2026 $0,001593 $0,001665 $0,001544
$0,001592 $134,11 — -0.06% 30/05/2026 $0,001589 $0,001655 $0,001545
$0,001545 $151,91 — -2.77% 29/05/2026 $0,001513 $0,001640 $0,001500
$0,001576 $519,88 — +4.16% 28/05/2026 $0,001587 $0,001624 $0,001500
$0,001513 $557,41 — -4.66% 27/05/2026 $0,001690 $0,001768 $0,001614
$0,001614 $477,30 — -4.50% 26/05/2026 $0,001716 $0,001827 $0,001634
$0,001701 $494,40 — -0.87% 25/05/2026 $0,001674 $0,001819 $0,001635
$0,001760 $445,86 — +5.14% 24/05/2026 $0,001745 $0,001777 $0,001615
$0,001654 $326,36 — -5.21% 23/05/2026 $0,001821 $0,001891 $0,001724
$0,001726 $679,44 — -5.22% 22/05/2026 $0,001651 $0,001841 $0,001614
$0,001738 $323,05 — +5.27% 21/05/2026 $0,001596 $0,001646 $0,001584
$0,001634 $71,65 — +2.38% 20/05/2026 $0,001737 $0,001841 $0,001558
$0,001575 $1,01K — -9.33% 19/05/2026 $0,001842 $0,001905 $0,001737
$0,001737 $224,81 — -5.70% 18/05/2026 $0,001835 $0,001922 $0,001702
$0,001842 $853,13 — +0.38% 17/05/2026 $0,001746 $0,001914 $0,001700
$0,001805 $1,25K — +3.38% 16/05/2026 $0,001905 $0,001905 $0,001701
$0,001765 $241,27 — -7.35% 15/05/2026 $0,001799 $0,001969 $0,001799
$0,001853 $299,24 — +3.00% 14/05/2026 $0,001780 $0,001962 $0,001780
$0,001813 $290,41 — +1.85% 13/05/2026 $0,001813 $0,001850 $0,001704
$0,001704 $258,51 — -6.01% 12/05/2026 $0,001992 $0,002050 $0,001796
$0,001796 $1,08K — -9.84% 11/05/2026 $0,001880 $0,002047 $0,001812
$0,001946 $848,47 — +3.51% 10/05/2026 $0,001947 $0,001963 $0,001788
$0,001812 $605,86 — -6.93% 09/05/2026 $0,001718 $0,002231 $0,001718
$0,001820 $1,21K — +5.94% 08/05/2026 $0,001626 $0,001711 $0,001619
$0,001690 $1,01K — +3.94% 07/05/2026 $0,001736 $0,001850 $0,001609
$0,001610 $786,43 — -7.26% 06/05/2026 $0,001863 $0,001910 $0,001731
$0,001731 $160,48 — -7.09% 05/05/2026 $0,001820 $0,001919 $0,001732
$0,001857 $139,73 — +2.03% 04/05/2026 $0,001620 $0,001900 $0,001620
$0,001734 $1,06K — +7.04% 03/05/2026 $0,001573 $0,001671 $0,001503
$0,001671 $358,04 — +6.23% 02/05/2026 $0,001685 $0,001766 $0,001500
$0,001540 $1,76K — -8.61% 01/05/2026 $0,001576 $0,001800 $0,001450
$0,001629 $1,48K — +3.36% 30/04/2026 $0,001549 $0,001600 $0,001479
$0,001504 $320,39 — -2.91% 29/04/2026 $0,001572 $0,001600 $0,001572
$0,001574 $124,61 — +0.13% 28/04/2026 $0,001600 $0,001600 $0,001521
$0,001600 $182,59 — +0.00% 27/04/2026 $0,001539 $0,001600 $0,001531
$0,001574 $110,75 — +2.27% 26/04/2026 $0,001475 $0,001580 $0,001298
$0,001439 $1,08K — -2.44% 25/04/2026 $0,001595 $0,001616 $0,001427
$0,001498 $385,97 — -6.08% 24/04/2026 $0,001583 $0,001634 $0,001578
$0,001595 $238,15 — +0.76% 23/04/2026 $0,001655 $0,001655 $0,001547
$0,001584 $432,07 — -4.29% 22/04/2026 $0,001551 $0,001661 $0,001551
$0,001661 $64,67 — +7.09% 21/04/2026 $0,001609 $0,001623 $0,001557
$0,001557 $105,02 — -3.23% 20/04/2026 $0,001572 $0,001634 $0,001572
$0,001609 $89,60 — +2.35% 19/04/2026 $0,001654 $0,001654 $0,001529
$0,001586 $575,22 — -4.11% 18/04/2026 $0,001613 $0,001714 $0,001581
$0,001648 $563,20 — +2.17% 17/04/2026 $0,001644 $0,001699 $0,001551
$0,001614 $3,44K — -1.82% 16/04/2026 $0,001673 $0,001849 $0,001609
$0,001644 $10,85K — -1.73% 15/04/2026 $0,001752 $0,001808 $0,001634
$0,001677 $10,24K — -4.28% 14/04/2026 $0,001636 $0,001850 $0,001553
$0,001752 $10,24K — +7.09% 13/04/2026 $0,001646 $0,001647 $0,001635
$0,001636 $9,55K — -0.61% 12/04/2026 $0,001705 $0,001731 $0,001607
$0,001646 $9,90K — -3.46% 11/04/2026 $0,001620 $0,001895 $0,001581
$0,001705 $10,04K — +5.25% 10/04/2026 $0,001740 $0,001745 $0,001593
$0,001615 $9,31K — -7.18% 09/04/2026 $0,001678 $0,001874 $0,001673
$0,001745 $9,47K — +3.99% 08/04/2026 $0,001536 $0,001800 $0,001463
$0,001678 $11,30K — +9.24% 07/04/2026 $0,001635 $0,001639 $0,001500
$0,001536 $10,17K — -6.06% 06/04/2026 $0,001577 $0,001643 $0,001558
$0,001635 $11,12K — +3.68% 05/04/2026 $0,001617 $0,001647 $0,001570
$0,001577 $9,76K — -2.47% 04/04/2026 $0,001650 $0,001678 $0,001584
$0,001613 $9,55K — -2.24% 03/04/2026 $0,001437 $0,001713 $0,001430
$0,001650 $9,81K — +14.82% 02/04/2026 $0,001441 $0,001601 $0,001437
$0,001437 $11,66K — -0.28% 01/04/2026 $0,001699 $0,001700 $0,001400
$0,001437 $10,51K — -15.42% 31/03/2026 $0,001700 $0,001800 $0,001636
$0,001699 $8,64K — -0.06% 30/03/2026 $0,001536 $0,001850 $0,001536
$0,001700 $9,71K — +10.68% 29/03/2026 $0,001681 $0,001809 $0,001452
$0,001536 $9,55K — -8.63% 28/03/2026 $0,001839 $0,001886 $0,001624
$0,001681 $10,56K — -8.59% 27/03/2026 $0,002226 $0,002232 $0,001430
$0,001876 $11,77K — -15.72% 26/03/2026 $0,002110 $0,002312 $0,002095
$0,002226 $9,30K — +5.50% 25/03/2026 $0,002098 $0,002162 $0,002094
$0,002115 $9,11K — +0.81% 24/03/2026 $0,002107 $0,002112 $0,002071
$0,002098 $8,97K — -0.43% 23/03/2026 $0,002116 $0,002116 $0,002095
$0,002111 $8,75K — -0.24% 22/03/2026 $0,002118 $0,002183 $0,002091
$0,002110 $9,04K — -0.38% 21/03/2026 $0,002026 $0,002160 $0,002019
$0,002124 $9,16K — +4.84% 20/03/2026 $0,002073 $0,002165 $0,002014
$0,002026 $9,73K — -2.27% 19/03/2026 $0,002061 $0,002166 $0,002053
$0,002073 $9,15K — +0.58% 18/03/2026 $0,002210 $0,002210 $0,002053
$0,002067 $9,11K — -6.47% 17/03/2026 $0,002387 $0,002395 $0,002199
$0,002205 $9,27K — -7.62% 16/03/2026 $0,002412 $0,002464 $0,002289
$0,002359 $9,67K — -2.20% 15/03/2026 $0,002285 $0,002431 $0,002204
$0,002431 $9,36K — +6.39% 14/03/2026 $0,002311 $0,002329 $0,002188
$0,002291 $9,99K — -0.87% 13/03/2026 $0,002215 $0,002398 $0,002213
$0,002311 $9,25K — +4.33% 12/03/2026 $0,002217 $0,002397 $0,002158
$0,002215 $9,05K — -0.09% 11/03/2026 $0,002349 $0,002349 $0,002137
$0,002223 $8,55K — -5.36% 10/03/2026 $0,002213 $0,002400 $0,002065
$0,002349 $9,73K — +6.15% 09/03/2026 $0,002028 $0,002430 $0,002023
$0,002247 $10,11K — +10.80% 08/03/2026 $0,002023 $0,002329 $0,001963
$0,002023 $10,58K — +0.00% 07/03/2026 $0,001965 $0,002329 $0,001965
$0,002023 $9,63K — +2.95% 06/03/2026 $0,002318 $0,002371 $0,001836
$0,001960 $9,81K — -15.44% 05/03/2026 $0,001898 $0,002272 $0,001879
$0,002257 $9,41K — +18.91% 04/03/2026 $0,001879 $0,002000 $0,001818
$0,002000 $9,54K — +6.44% 03/03/2026 $0,001835 $0,001962 $0,001819
$0,001879 $9,33K — +2.40% 02/03/2026 $0,001879 $0,001961 $0,001724
$0,001948 $9,09K — +3.67% 01/03/2026 $0,001709 $0,002110 $0,001651
$0,001879 $9,04K — +9.95% 28/02/2026 $0,001517 $0,001800 $0,001494
$0,001709 $9,03K — +12.66% 27/02/2026 $0,001620 $0,001625 $0,001504
$0,001513 $9,18K — -6.60% 26/02/2026 $0,001716 $0,001716 $0,001581
$0,001625 $9,11K — -5.30% 25/02/2026 $0,001691 $0,001879 $0,001523
$0,001716 $9,17K — +1.48% 24/02/2026 $0,001496 $0,001860 $0,001390
$0,001691 $9,49K — +13.03% 23/02/2026 $0,001577 $0,001650 $0,001451
$0,001493 $8,72K — -5.33% 22/02/2026 $0,001616 $0,001651 $0,001455
$0,001573 $9,19K — -2.66% 21/02/2026 $0,001528 $0,001720 $0,001496
$0,001616 $8,72K — +5.76% 20/02/2026 $0,001588 $0,001588 $0,001451
$0,001528 $8,84K — -3.78% 19/02/2026 $0,001771 $0,001799 $0,001584
$0,001584 $8,65K — -10.56% 18/02/2026 $0,001599 $0,001878 $0,001599
$0,001776 $9,28K — +11.07% 17/02/2026 $0,001671 $0,001961 $0,001514
$0,001599 $9,93K — -4.31% 16/02/2026 $0,001704 $0,001724 $0,001582
$0,001667 $9,26K — -2.17% 15/02/2026 $0,001814 $0,001814 $0,001597
$0,001699 $9,39K — -6.34% 14/02/2026 $0,001524 $0,001900 $0,001524
$0,001809 $8,86K — +18.70% 13/02/2026 $0,001653 $0,001878 $0,001389
$0,001524 $9,29K — -7.80% 12/02/2026 $0,001860 $0,001866 $0,001610
$0,001657 $8,97K — -10.91% 11/02/2026 $0,002082 $0,002130 $0,001800
$0,001860 $8,93K — -10.66% 10/02/2026 $0,002115 $0,002121 $0,001961
$0,002077 $8,74K — -1.80% 09/02/2026 $0,002024 $0,002171 $0,001999
$0,002115 $9,24K — +4.50% 08/02/2026 $0,002089 $0,002157 $0,002009
$0,002024 $8,74K — -3.11% 07/02/2026 $0,002282 $0,002287 $0,002047
$0,002089 $21,44K — -8.46% 06/02/2026 $0,001966 $0,002300 $0,001953
$0,002282 $19,63K — +16.07% 05/02/2026 $0,002431 $0,002467 $0,001966
$0,002018 $13,33K — -16.99% 04/02/2026 $0,002416 $0,002497 $0,002352
$0,002466 $12,49K — +2.07% 03/02/2026 $0,002491 $0,002534 $0,002349
$0,002410 $12,77K — -3.25% 02/02/2026 $0,002376 $0,002535 $0,002232
$0,002491 $12,11K — +4.84% 01/02/2026 $0,002239 $0,002431 $0,002176
$0,002376 $11,52K — +6.12% 31/01/2026 $0,002416 $0,002445 $0,002220
$0,002239 $12,10K — -7.33% 30/01/2026 $0,002561 $0,002607 $0,002352
$0,002416 $10,44K — -5.66% 29/01/2026 $0,002870 $0,002870 $0,002497
$0,002561 $12,50K — -10.77% 28/01/2026 $0,002637 $0,002900 $0,002578
$0,002863 $12,85K — +8.57% 27/01/2026 $0,002555 $0,002764 $0,002537
$0,002643 $12,28K — +3.44% 26/01/2026 $0,002450 $0,002652 $0,002360
$0,002562 $12,57K — +4.57% 25/01/2026 $0,002549 $0,002609 $0,002415
$0,002455 $12,34K — -3.69% 24/01/2026 $0,002349 $0,002822 $0,002349
$0,002555 $12,89K — +8.77% 23/01/2026 $0,002267 $0,002482 $0,002262
$0,002349 $12,64K — +3.62% 22/01/2026 $0,002341 $0,002341 $0,002232
$0,002267 $12,48K — -3.16% 21/01/2026 $0,002310 $0,002486 $0,002231
$0,002335 $13,09K — +1.08% 20/01/2026 $0,002520 $0,002570 $0,002302
$0,002316 $12,92K — -8.10% 19/01/2026 $0,002590 $0,002630 $0,002329
$0,002526 $12,84K — -2.47% 18/01/2026 $0,002727 $0,002829 $0,002506
$0,002537 $13,24K — -6.97% 17/01/2026 $0,002635 $0,002883 $0,002629
$0,002727 $12,40K — +3.49% 16/01/2026 $0,002788 $0,002788 $0,002514
$0,002635 $13,57K — -5.49% 15/01/2026 $0,002868 $0,002868 $0,002730
$0,002788 $12,73K — -2.79% 14/01/2026 $0,002785 $0,002963 $0,002778
$0,002861 $13,24K — +2.73% 13/01/2026 $0,002824 $0,002841 $0,002764
$0,002785 $12,22K — -1.38% 12/01/2026 $0,002787 $0,002892 $0,002738
$0,002824 $12,11K — +1.33% 11/01/2026 $0,002888 $0,002997 $0,002710
$0,002793 $13,01K — -3.29% 10/01/2026 $0,002985 $0,003000 $0,002677
$0,002882 $13,49K — -3.45% 09/01/2026 $0,003076 $0,003091 $0,002867
$0,002985 $14,69K — -2.96% 08/01/2026 $0,003047 $0,003158 $0,002911
$0,003077 $12,74K — +0.98% 07/01/2026 $0,003039 $0,003241 $0,002961
$0,003047 $12,77K — +0.26% 06/01/2026 $0,003132 $0,003150 $0,002800
$0,003047 $13,58K — -2.71% 05/01/2026 $0,003086 $0,003240 $0,002981
$0,003150 $12,90K — +2.07% 04/01/2026 $0,002952 $0,003249 $0,002909
$0,003086 $12,60K — +4.54% 03/01/2026 $0,002894 $0,003011 $0,002648
$0,002952 $13,11K — +2.00% 02/01/2026 $0,002941 $0,003281 $0,002750
$0,002900 $12,60K — -1.39% 01/01/2026 $0,002667 $0,003138 $0,002556
$0,002935 $13,33K — +10.05% 31/12/2025 $0,002801 $0,002869 $0,002648
$0,002648 $12,24K — -5.46% 30/12/2025 $0,003062 $0,003098 $0,002753
$0,002801 $12,17K — -8.52% 29/12/2025 $0,002872 $0,003117 $0,002866
$0,003067 $12,27K — +6.79% 28/12/2025 $0,002822 $0,002885 $0,002822
$0,002866 $11,98K — +1.56% 27/12/2025 $0,002786 $0,003011 $0,002747
$0,002829 $12,30K — +1.54% 26/12/2025 $0,002929 $0,003012 $0,002764
$0,002783 $12,37K — -4.98% 25/12/2025 $0,002986 $0,002986 $0,002837
$0,002929 $12,38K — -1.91% 24/12/2025 $0,002940 $0,002986 $0,002881
$0,002986 $11,70K — +1.56% 23/12/2025 $0,002688 $0,003011 $0,002682
$0,002940 $11,32K — +9.38% 22/12/2025 $0,002813 $0,002839 $0,002436
$0,002688 $12,08K — -4.44% 21/12/2025 $0,003078 $0,003086 $0,002772
$0,002813 $11,66K — -8.61% 20/12/2025 $0,003057 $0,003143 $0,002893
$0,003086 $11,71K — +0.95% 19/12/2025 $0,002997 $0,003143 $0,002891
$0,002973 $11,83K — -0.80% 18/12/2025 $0,002841 $0,003084 $0,002494
$0,002997 $11,96K — +5.49% 17/12/2025 $0,003177 $0,003184 $0,002841
$0,002841 $12,47K — -10.58% 16/12/2025 $0,003022 $0,003235 $0,002767
$0,003177 $12,22K — +5.13% 15/12/2025 $0,003327 $0,003372 $0,002143
$0,003029 $16,69K — -8.96% 14/12/2025 $0,003402 $0,003487 $0,003297
$0,003297 $11,97K — -3.09% 13/12/2025 $0,003412 $0,003498 $0,003297
$0,003402 $12,29K — -0.29% 12/12/2025 $0,003350 $0,003518 $0,003283
$0,003404 $11,87K — +1.61% 11/12/2025 $0,003527 $0,003655 $0,003281
$0,003350 $11,89K — -5.02% 10/12/2025 $0,003525 $0,003596 $0,003399
$0,003527 $12,70K — +0.06% 09/12/2025 $0,003519 $0,003732 $0,003367
$0,003525 $14,79K — +0.17% 08/12/2025 $0,003541 $0,003659 $0,003425
$0,003510 $12,50K — -0.88% 07/12/2025 $0,003326 $0,003695 $0,003160
$0,003530 $12,58K — +6.13% 06/12/2025 $0,003406 $0,003432 $0,003133
$0,003333 $12,63K — -2.14% 05/12/2025 $0,003699 $0,003813 $0,003350
$0,003406 $12,90K — -7.92% 04/12/2025 $0,003791 $0,003827 $0,003566
$0,003681 $13,15K — -2.90% 03/12/2025 $0,003516 $0,003827 $0,003362
$0,003676 $13,53K — +4.55% 02/12/2025 $0,003013 $0,003655 $0,003013
$0,003516 $12,84K — +16.69% 01/12/2025 $0,003496 $0,003507 $0,003041
$0,003095 $15,07K — -11.47% 30/11/2025 $0,003487 $0,003655 $0,003486
$0,003514 $12,58K — +0.77% 29/11/2025 $0,003616 $0,003690 $0,003486
$0,003489 $12,83K — -3.51% 28/11/2025 $0,003628 $0,003800 $0,003425
$0,003605 $13,77K — -0.63% 27/11/2025 $0,003232 $0,003697 $0,003208
$0,003640 $12,07K — +12.62% 26/11/2025 $0,003378 $0,003575 $0,003143
$0,003221 $12,99K — -4.65% 25/11/2025 $0,003533 $0,003574 $0,003378
$0,003389 $5,45K — -4.08% 24/11/2025 $0,003419 $0,003595 $0,003281
$0,003595 $8,35K — +5.15% 23/11/2025 $0,003043 $0,003486 $0,002998
$0,003419 $12,42K — +12.36% 22/11/2025 $0,003055 $0,003200 $0,002947
$0,003043 $10,11K — -0.39% 21/11/2025 $0,003432 $0,003495 $0,002806
$0,003066 $10,41K — -10.66% 20/11/2025 $0,003622 $0,003756 $0,003427
$0,003444 $9,83K — -4.91% 19/11/2025 $0,003789 $0,003896 $0,003506
$0,003622 $10,48K — -4.41% 18/11/2025 $0,003676 $0,003895 $0,003656
$0,003776 $9,82K — +2.72% 17/11/2025 $0,004022 $0,004085 $0,003656
$0,003663 $11,24K — -8.93% 16/11/2025 $0,004265 $0,004279 $0,003943
$0,004036 $9,94K — -5.37% 15/11/2025 $0,004319 $0,004369 $0,004017
$0,004279 $10,34K — -0.93% 14/11/2025 $0,004312 $0,004431 $0,004155
$0,004319 $9,54K — +0.16% 13/11/2025 $0,004585 $0,004731 $0,004248
$0,004312 $10,19K — -5.95% 12/11/2025 $0,004942 $0,005040 $0,004446
$0,004585 $10,53K — -7.22% 11/11/2025 $0,005021 $0,005034 $0,004690
$0,004926 $9,40K — -1.89% 10/11/2025 $0,004892 $0,005054 $0,004788
$0,004929 $11,61K — +0.76% 09/11/2025 $0,004575 $0,005039 $0,004372
$0,004907 $12,58K — +7.26% 08/11/2025 $0,004787 $0,005504 $0,004561
$0,004575 $11,13K — -4.43% 07/11/2025 $0,004448 $0,004828 $0,004253
$0,004787 $9,79K — +7.62% 06/11/2025 $0,004635 $0,004683 $0,004339
$0,004448 $13,09K — -4.03% 05/11/2025 $0,004390 $0,004683 $0,004086
$0,004620 $12,17K — +5.24%
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