Bảng giá / dotmoovs / Lịch sử giá Lịch sử giá dotmoovs (MOOV)
Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch MOOV nhiều nhất. Hiện 365 ngày gần nhất.
Lợi nhuận theo tháng MOOVNăm Th1 Th2 Th3 Th4 Th5 Th6 Th7 Th8 Th9 Th10 Th11 Th12 Cả năm 2026 -31% -17% +0,4% +3,1% -18% -18% +17% +24% +5,8% -21% -9,3% — -56% 2025 -13% -2,3% -27% -6,9% +2,2% -14% +24% -12% -34% +31% -34% -13% -73% 2024 -8,4% +53% +99% -38% -27% -39% -1,9% -28% -3,3% -31% +101% -36% -53% 2023 +153% -6,4% +2,4% -9,3% -23% +4,5% -21% -8,7% -20% +15% +39% -13% +41% 2022 -44% -13% +425% -18% -67% -21% -10% -25% -8,9% +4,1% -32% -35% -85% 2021 — — — — — — — — — — +387% -26% +259% Trung bình tháng +11% +2,9% +100% -14% -27% -18% +1,6% -10,0% -12% -0,2% +92% -25% Số năm tăng 1/5 1/5 4/5 1/5 1/5 1/5 2/5 1/5 1/5 3/5 3/5 0/5
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 02/11/2026 $0,0002171 $0,0002252 $0,0002114
$0,0002158 $21,99K $215,80K -0.60% 01/11/2026 $0,0002380 $0,0002520 $0,0002138
$0,0002138 $22,68K $213,80K -10.17% 31/10/2026 $0,0003019 $0,0003215 $0,0002165
$0,0002440 $38,91K $244,00K -19.18% 30/10/2026 $0,0002961 $0,0003090 $0,0002928
$0,0002968 $30,89K $296,80K +0.24% 29/10/2026 $0,0002988 $0,0003148 $0,0002917
$0,0002953 $23,99K $295,30K -1.17% 28/10/2026 $0,0002924 $0,0003087 $0,0002918
$0,0002956 $14,48K $295,60K +1.09% 27/10/2026 $0,0002944 $0,0003214 $0,0002913
$0,0002940 $8,75K $294,00K -0.14% 26/10/2026 $0,0003004 $0,0003236 $0,0002862
$0,0002930 $32,52K $293,00K -2.46% 25/10/2026 $0,0002923 $0,0003111 $0,0002912
$0,0002997 $12,73K $299,70K +2.53% 24/10/2026 $0,0002970 $0,0003110 $0,0002912
$0,0002914 $13,41K $291,40K -1.89% 23/10/2026 $0,0003080 $0,0003111 $0,0002906
$0,0002970 $35,94K $297,00K -3.57% 22/10/2026 $0,0003001 $0,0003110 $0,0002913
$0,0002998 $25,01K $299,80K -0.10% 21/10/2026 $0,0002942 $0,0003245 $0,0002931
$0,0002999 $19,09K $299,90K +1.94% 20/10/2026 $0,0002993 $0,0003224 $0,0002801
$0,0002940 $57,51K $294,00K -1.77% 19/10/2026 $0,0002997 $0,0003151 $0,0002841
$0,0002969 $30,95K $296,90K -0.93% 18/10/2026 $0,0003043 $0,0003703 $0,0002911
$0,0003025 $31,12K $302,50K -0.59% 17/10/2026 $0,0003028 $0,0003273 $0,0002808
$0,0003015 $29,66K $301,50K -0.43% 16/10/2026 $0,0003028 $0,0003209 $0,0002911
$0,0003030 $18,66K $303,00K +0.07% 15/10/2026 $0,0002941 $0,0003150 $0,0002801
$0,0003028 $6,40K $302,80K +2.96% 14/10/2026 $0,0003002 $0,0003040 $0,0002830
$0,0002955 $16,08K $295,50K -1.57% 13/10/2026 $0,0002979 $0,0003055 $0,0002832
$0,0002999 $12,30K $299,90K +0.67% 12/10/2026 $0,0002992 $0,0003150 $0,0002870
$0,0002973 $13,26K $297,30K -0.64% 11/10/2026 $0,0003042 $0,0003149 $0,0002923
$0,0002966 $10,60K $296,60K -2.50% 10/10/2026 $0,0003041 $0,0004070 $0,0002912
$0,0003049 $13,50K $304,90K +0.26% 09/10/2026 $0,0002895 $0,0004467 $0,0002868
$0,0003047 $20,83K $304,70K +5.25% 08/10/2026 $0,0002982 $0,0003063 $0,0002814
$0,0002911 $23,70K $291,10K -2.38% 07/10/2026 $0,0003027 $0,0003048 $0,0002891
$0,0002972 $10,84K $297,20K -1.82% 06/10/2026 $0,0003007 $0,0003141 $0,0002988
$0,0003010 $7,43K — +0.10% 05/10/2026 $0,0003010 $0,0003099 $0,0002964
$0,0002964 $186,77 — -1.53% 04/10/2026 $0,0003001 $0,0003014 $0,0002971
$0,0003014 $66,81 — +0.43% 03/10/2026 $0,0002951 $0,0003144 $0,0002928
$0,0003001 $5,97K $300,10K +1.69% 02/10/2026 $0,0003060 $0,0003142 $0,0002938
$0,0002943 $6,12K $294,30K -3.82% 01/10/2026 $0,0003076 $0,0003148 $0,0002972
$0,0003063 $11,72K — -0.42% 30/09/2026 $0,0002983 $0,0003150 $0,0002944
$0,0003076 $17,73K — +3.12% 29/09/2026 $0,0002982 $0,0003016 $0,0002937
$0,0002998 $7,84K — +0.54% 28/09/2026 $0,0002980 $0,0003023 $0,0002943
$0,0002980 $2,60K — +0.00% 27/09/2026 $0,0003013 $0,0003054 $0,0003005
$0,0003022 $10,78K — +0.30% 26/09/2026 $0,0003106 $0,0003114 $0,0002914
$0,0003013 $232,35 — -2.99% 25/09/2026 $0,0002829 $0,0003498 $0,0002792
$0,0003049 $8,50K — +7.78% 24/09/2026 $0,0002820 $0,0002873 $0,0002760
$0,0002820 $9,91K — +0.00% 23/09/2026 $0,0002900 $0,0002930 $0,0002788
$0,0002842 $12,62K — -2.00% 22/09/2026 $0,0002961 $0,0002961 $0,0002861
$0,0002887 $20,45K — -2.50% 21/09/2026 $0,0002786 $0,0002966 $0,0002768
$0,0002961 $21,70K — +6.28% 20/09/2026 $0,0002821 $0,0002821 $0,0002647
$0,0002777 $6,35K — -1.56% 19/09/2026 $0,0002832 $0,0002864 $0,0002769
$0,0002815 $12,92K — -0.60% 18/09/2026 $0,0002654 $0,0002832 $0,0002635
$0,0002832 $18,08K — +6.71% 17/09/2026 $0,0002626 $0,0002688 $0,0002602
$0,0002654 $16,32K — +1.07% 16/09/2026 $0,0002581 $0,0002626 $0,0002542
$0,0002626 $26,06K — +1.74% 15/09/2026 $0,0002634 $0,0002715 $0,0002561
$0,0002581 $27,04K — -2.01% 14/09/2026 $0,0002557 $0,0002714 $0,0002550
$0,0002634 $29,72K — +3.01% 13/09/2026 $0,0002536 $0,0002592 $0,0002532
$0,0002557 $22,26K — +0.83% 12/09/2026 $0,0002544 $0,0002552 $0,0002514
$0,0002534 $8,02K — -0.39% 11/09/2026 $0,0002475 $0,0002681 $0,0002475
$0,0002529 $11,04K — +2.18% 10/09/2026 $0,0002512 $0,0002519 $0,0002429
$0,0002476 $9,25K — -1.43% 09/09/2026 $0,0002581 $0,0002625 $0,0002490
$0,0002513 $20,53K — -2.63% 08/09/2026 $0,0002552 $0,0002598 $0,0002518
$0,0002585 $22,05K — +1.29% 07/09/2026 $0,0002586 $0,0002603 $0,0002542
$0,0002552 $20,27K — -1.31% 06/09/2026 $0,0002557 $0,0002638 $0,0002518
$0,0002590 $17,33K — +1.29% 05/09/2026 $0,0002575 $0,0002584 $0,0002487
$0,0002556 $14,64K — -0.74% 04/09/2026 $0,0002584 $0,0002585 $0,0002518
$0,0002575 $8,98K — -0.35% 03/09/2026 $0,0002457 $0,0002586 $0,0002439
$0,0002584 $15,15K — +5.17% 02/09/2026 $0,0002444 $0,0002468 $0,0002213
$0,0002458 $439,66 — +0.57% 01/09/2026 $0,0002906 $0,0002923 $0,0002399
$0,0002488 $11,91K — -14.38% 31/08/2026 $0,0002910 $0,0003371 $0,0002854
$0,0002894 $27,21K — -0.55% 30/08/2026 $0,0002936 $0,0003037 $0,0002880
$0,0002908 $23,71K — -0.95% 29/08/2026 $0,0002940 $0,0002950 $0,0002909
$0,0002950 $23,94K — +0.34% 28/08/2026 $0,0003000 $0,0003030 $0,0002902
$0,0002940 $13,42K — -2.00% 27/08/2026 $0,0002899 $0,0003031 $0,0002870
$0,0003001 $5,12K — +3.52% 26/08/2026 $0,0002906 $0,0002936 $0,0002799
$0,0002934 $5,86K — +0.96% 25/08/2026 $0,0002892 $0,0003000 $0,0002890
$0,0002920 $8,22K — +0.97% 24/08/2026 $0,0002877 $0,0002940 $0,0002852
$0,0002892 $5,63K — +0.52% 23/08/2026 $0,0002846 $0,0002898 $0,0002774
$0,0002879 $15,46K — +1.16% 22/08/2026 $0,0002929 $0,0003000 $0,0002812
$0,0002846 $7,06K — -2.83% 21/08/2026 $0,0002740 $0,0002980 $0,0002735
$0,0002929 $14,31K — +6.90% 20/08/2026 $0,0002689 $0,0002767 $0,0002667
$0,0002747 $3,68K — +2.16% 19/08/2026 $0,0002328 $0,0002826 $0,0002328
$0,0002689 $10,97K — +15.51% 18/08/2026 $0,0002319 $0,0002324 $0,0002298
$0,0002312 $932,29 — -0.30% 17/08/2026 $0,0002286 $0,0002334 $0,0002286
$0,0002332 $4,57K — +2.01% 16/08/2026 $0,0002289 $0,0002303 $0,0002283
$0,0002293 $5,69K — +0.17% 15/08/2026 $0,0002293 $0,0002302 $0,0002228
$0,0002290 $19,24K — -0.13% 14/08/2026 $0,0002320 $0,0002332 $0,0002231
$0,0002293 $11,59K — -1.16% 13/08/2026 $0,0002347 $0,0002367 $0,0002330
$0,0002353 $8,56K — +0.26% 12/08/2026 $0,0002359 $0,0002368 $0,0002321
$0,0002346 $10,91K — -0.55% 11/08/2026 $0,0002356 $0,0002371 $0,0002341
$0,0002346 $2,05K — -0.42% 10/08/2026 $0,0002389 $0,0002419 $0,0002321
$0,0002353 $23,28K — -1.51% 09/08/2026 $0,0002321 $0,0002500 $0,0002311
$0,0002396 $7,94K — +3.23% 08/08/2026 $0,0002362 $0,0002373 $0,0002275
$0,0002310 $3,21K — -2.20% 07/08/2026 $0,0002363 $0,0002398 $0,0002289
$0,0002363 $21,17K — +0.00% 06/08/2026 $0,0002386 $0,0002397 $0,0002349
$0,0002349 $23,95K — -1.55% 05/08/2026 $0,0002328 $0,0002397 $0,0002319
$0,0002384 $14,77K — +2.41% 04/08/2026 $0,0002324 $0,0002350 $0,0002302
$0,0002340 $40,30K — +0.69% 03/08/2026 $0,0002352 $0,0002352 $0,0002286
$0,0002322 $23,23K — -1.28% 02/08/2026 $0,0002304 $0,0002368 $0,0002292
$0,0002352 $29,81K — +2.08% 01/08/2026 $0,0002329 $0,0002350 $0,0002289
$0,0002297 $12,00K — -1.37% 31/07/2026 $0,0002384 $0,0002388 $0,0002314
$0,0002329 $26,28K — -2.31% 30/07/2026 $0,0002404 $0,0002417 $0,0002351
$0,0002409 $27,49K — +0.21% 29/07/2026 $0,0002383 $0,0002420 $0,0002339
$0,0002405 $22,21K — +0.92% 28/07/2026 $0,0002346 $0,0002387 $0,0002314
$0,0002381 $7,56K — +1.49% 27/07/2026 $0,0002428 $0,0002435 $0,0002330
$0,0002347 $12,84K — -3.34% 26/07/2026 $0,0002352 $0,0002417 $0,0002346
$0,0002412 $285,89 — +2.55% 25/07/2026 $0,0002341 $0,0002377 $0,0002320
$0,0002345 $14,30K — +0.17% 24/07/2026 $0,0002349 $0,0002362 $0,0002326
$0,0002341 $3,88K — -0.34% 23/07/2026 $0,0002409 $0,0002410 $0,0002349
$0,0002383 $14,54K — -1.08% 22/07/2026 $0,0002422 $0,0002460 $0,0002386
$0,0002396 $25,26K — -1.07% 21/07/2026 $0,0002428 $0,0002462 $0,0002349
$0,0002413 $2,41K — -0.62% 20/07/2026 $0,0002436 $0,0002599 $0,0002405
$0,0002435 $16,01K — -0.04% 19/07/2026 $0,0002419 $0,0002459 $0,0002384
$0,0002438 $17,68K — +0.79% 18/07/2026 $0,0002453 $0,0002477 $0,0002403
$0,0002444 $3,36K — -0.37% 17/07/2026 $0,0002471 $0,0002503 $0,0002391
$0,0002452 $7,53K — -0.77% 16/07/2026 $0,0002498 $0,0002950 $0,0002421
$0,0002475 $15,47K — -0.92% 15/07/2026 $0,0002477 $0,0002514 $0,0002433
$0,0002494 $12,31K — +0.69% 14/07/2026 $0,0002352 $0,0002485 $0,0002345
$0,0002477 $28,20K — +5.31% 13/07/2026 $0,0002389 $0,0002432 $0,0002321
$0,0002345 $30,14K — -1.84% 12/07/2026 $0,0002346 $0,0002414 $0,0002343
$0,0002391 $33,63K — +1.92% 11/07/2026 $0,0002385 $0,0002402 $0,0002329
$0,0002364 $3,63K — -0.88% 10/07/2026 $0,0002342 $0,0002425 $0,0002330
$0,0002382 $10,85K — +1.71% 09/07/2026 $0,0002341 $0,0002357 $0,0002308
$0,0002344 $27,63K — +0.13% 08/07/2026 $0,0002364 $0,0002411 $0,0002267
$0,0002341 $22,23K — -0.97% 07/07/2026 $0,0002383 $0,0002419 $0,0002332
$0,0002366 $32,02K — -0.71% 06/07/2026 $0,0002364 $0,0002821 $0,0002324
$0,0002383 $2,25K — +0.80% 05/07/2026 $0,0002268 $0,0002900 $0,0002223
$0,0002364 $43,54K — +4.23% 04/07/2026 $0,0002231 $0,0002289 $0,0002211
$0,0002270 $34,33K — +1.75% 03/07/2026 $0,0002187 $0,0002250 $0,0002183
$0,0002226 $26,64K — +1.78% 02/07/2026 $0,0002055 $0,0002256 $0,0002038
$0,0002182 $36,58K — +6.18% 01/07/2026 $0,0001987 $0,0002086 $0,0001971
$0,0002053 $36,08K — +3.32% 30/06/2026 $0,0002027 $0,0002031 $0,0001966
$0,0001986 $15,72K — -2.02% 29/06/2026 $0,0001973 $0,0002052 $0,0001971
$0,0002034 $7,87K — +3.09% 28/06/2026 $0,0001988 $0,0002001 $0,0001970
$0,0001985 $5,40K — -0.15% 27/06/2026 $0,0002002 $0,0002035 $0,0001982
$0,0001994 $3,21K — -0.40% 26/06/2026 $0,0001923 $0,0002009 $0,0001907
$0,0002002 $3,91K — +4.11% 25/06/2026 $0,0001961 $0,0001962 $0,0001844
$0,0001899 $617,40 — -3.16% 24/06/2026 $0,0001993 $0,0002006 $0,0001860
$0,0001919 $1,31K — -3.71% 23/06/2026 $0,0002110 $0,0002110 $0,0001955
$0,0001969 $2,53K — -6.68% 22/06/2026 $0,0002161 $0,0002178 $0,0002095
$0,0002177 $3,54K — +0.74% 21/06/2026 $0,0002147 $0,0002162 $0,0002115
$0,0002128 $7,61K — -0.88% 20/06/2026 $0,0002127 $0,0002142 $0,0002067
$0,0002142 $10,17K — +0.71% 19/06/2026 $0,0002115 $0,0002122 $0,0002100
$0,0002108 $5,82K — -0.33% 18/06/2026 $0,0002136 $0,0002160 $0,0002091
$0,0002095 $9,06K — -1.92% 17/06/2026 $0,0002203 $0,0002249 $0,0002126
$0,0002142 $6,35K — -2.77% 16/06/2026 $0,0002231 $0,0002232 $0,0002016
$0,0002186 $2,64K — -2.02% 15/06/2026 $0,0002096 $0,0002255 $0,0002091
$0,0002226 $7,29K — +6.20% 14/06/2026 $0,0002083 $0,0002116 $0,0001912
$0,0002101 $14,97K — +0.86% 13/06/2026 $0,0002065 $0,0002149 $0,0001956
$0,0002083 $5,17K — +0.87% 12/06/2026 $0,0002063 $0,0002144 $0,0002029
$0,0002071 $14,64K — +0.39% 11/06/2026 $0,0001993 $0,0002219 $0,0001941
$0,0002066 $14,87K — +3.66% 10/06/2026 $0,0002103 $0,0002196 $0,0001813
$0,0001946 $4,75K — -7.47% 09/06/2026 $0,0002069 $0,0002140 $0,0001946
$0,0002016 $9,02K — -2.56% 08/06/2026 $0,0001968 $0,0003242 $0,0001761
$0,0002085 $10,52K — +5.95% 07/06/2026 $0,0001808 $0,0001987 $0,0001805
$0,0001965 $14,11K — +8.68% 06/06/2026 $0,0001837 $0,0002755 $0,0001682
$0,0001808 $11,35K — -1.58% 05/06/2026 $0,0002018 $0,0002352 $0,0001693
$0,0001877 $6,16K — -6.99% 04/06/2026 $0,0002142 $0,0002757 $0,0001850
$0,0002012 $2,16K — -6.07% 03/06/2026 $0,0002233 $0,0002267 $0,0002130
$0,0002187 $11,76K — -2.06% 02/06/2026 $0,0002416 $0,0002426 $0,0002231
$0,0002231 $3,10K — -7.66% 01/06/2026 $0,0002428 $0,0002433 $0,0002364
$0,0002417 $33,66K — -0.45% 31/05/2026 $0,0002428 $0,0002456 $0,0002411
$0,0002422 $28,53K — -0.25% 30/05/2026 $0,0002412 $0,0002436 $0,0002387
$0,0002426 $20,11K — +0.58% 29/05/2026 $0,0002387 $0,0002431 $0,0002325
$0,0002412 $30,06K — +1.05% 28/05/2026 $0,0002525 $0,0002593 $0,0002351
$0,0002386 $29,49K — -5.50% 27/05/2026 $0,0002568 $0,0002602 $0,0002521
$0,0002531 $14,12K — -1.44% 26/05/2026 $0,0002612 $0,0002647 $0,0002561
$0,0002565 $15,85K — -1.80% 25/05/2026 $0,0002592 $0,0002651 $0,0002568
$0,0002612 $23,94K — +0.77% 24/05/2026 $0,0002653 $0,0002670 $0,0002552
$0,0002599 $24,35K — -2.04% 23/05/2026 $0,0002532 $0,0002675 $0,0002502
$0,0002653 $25,75K — +4.78% 22/05/2026 $0,0002622 $0,0002651 $0,0002532
$0,0002532 $29,75K — -3.43% 21/05/2026 $0,0002615 $0,0002670 $0,0002559
$0,0002622 $33,19K — +0.27% 20/05/2026 $0,0002586 $0,0002666 $0,0002549
$0,0002615 $21,06K — +1.12% 19/05/2026 $0,0002619 $0,0002661 $0,0002523
$0,0002592 $22,52K — -1.03% 18/05/2026 $0,0002595 $0,0002652 $0,0002578
$0,0002631 $3,40K — +1.39% 17/05/2026 $0,0002686 $0,0002740 $0,0002599
$0,0002616 $21,89K — -2.61% 16/05/2026 $0,0002785 $0,0002797 $0,0002667
$0,0002692 $2,34K — -3.34% 15/05/2026 $0,0002950 $0,0002969 $0,0002754
$0,0002780 $26,51K — -5.76% 14/05/2026 $0,0002881 $0,0003096 $0,0002501
$0,0002950 $1,64K — +2.40% 13/05/2026 $0,0003189 $0,0003282 $0,0002863
$0,0002887 $29,94K — -9.47% 12/05/2026 $0,0003318 $0,0003318 $0,0003145
$0,0003189 $30,71K — -3.89% 11/05/2026 $0,0003299 $0,0003600 $0,0003260
$0,0003318 $33,23K — +0.58% 10/05/2026 $0,0003260 $0,0003317 $0,0003143
$0,0003299 $29,62K — +1.20% 09/05/2026 $0,0003215 $0,0003347 $0,0003137
$0,0003283 $19,68K — +2.12% 08/05/2026 $0,0003125 $0,0003239 $0,0003105
$0,0003215 $32,70K — +2.88% 07/05/2026 $0,0003205 $0,0003205 $0,0003106
$0,0003125 $12,62K — -2.50% 06/05/2026 $0,0003164 $0,0003263 $0,0003151
$0,0003205 $16,50K — +1.30% 05/05/2026 $0,0003126 $0,0003219 $0,0003126
$0,0003164 $10,42K — +1.22% 04/05/2026 $0,0003090 $0,0003200 $0,0003006
$0,0003138 $2,10K — +1.55% 03/05/2026 $0,0003034 $0,0003168 $0,0002933
$0,0003054 $1,92K — +0.66% 02/05/2026 $0,0002982 $0,0003336 $0,0002980
$0,0003037 $1,80K — +1.84% 01/05/2026 $0,0002967 $0,0003041 $0,0002967
$0,0003000 $129,54 — +1.11% 30/04/2026 $0,0002940 $0,0003300 $0,0002922
$0,0002930 $786,49 — -0.34% 29/04/2026 $0,0002964 $0,0003057 $0,0002879
$0,0002914 $390,01 — -1.69% 28/04/2026 $0,0003001 $0,0003001 $0,0002984
$0,0002986 $17,45 — -0.50% 27/04/2026 $0,0003107 $0,0003149 $0,0003035
$0,0003051 $1,62K — -1.80% 26/04/2026 $0,0003062 $0,0003119 $0,0003062
$0,0003105 $2,18K — +1.40% 25/04/2026 $0,0003057 $0,0003063 $0,0003056
$0,0003058 $2,17K — +0.03% 24/04/2026 $0,0003059 $0,0003468 $0,0002956
$0,0003057 $4,13K — -0.07% 23/04/2026 $0,0003108 $0,0003120 $0,0003019
$0,0003070 $2,94K — -1.22% 22/04/2026 $0,0003055 $0,0003185 $0,0003040
$0,0003151 $2,76K — +3.14% 21/04/2026 $0,0003003 $0,0003055 $0,0002981
$0,0003055 $226,88 — +1.73% 20/04/2026 $0,0002965 $0,0003052 $0,0002943
$0,0003003 $5,20K — +1.28% 19/04/2026 $0,0003038 $0,0003049 $0,0002850
$0,0002954 $1,31K — -2.76% 18/04/2026 $0,0003160 $0,0003172 $0,0003047
$0,0003047 $2,93K — -3.58% 17/04/2026 $0,0003140 $0,0003266 $0,0003083
$0,0003168 $10,81K — +0.89% 16/04/2026 $0,0003027 $0,0003150 $0,0002802
$0,0003140 $11,04K — +3.73% 15/04/2026 $0,0003015 $0,0004251 $0,0002705
$0,0003019 $10,59K — +0.13% 14/04/2026 $0,0003071 $0,0003100 $0,0002844
$0,0003015 $9,62K — -1.82% 13/04/2026 $0,0002851 $0,0003099 $0,0002842
$0,0003071 $12,59K — +7.72% 12/04/2026 $0,0003055 $0,0003072 $0,0002842
$0,0002854 $27,62K — -6.58% 11/04/2026 $0,0002917 $0,0003299 $0,0002889
$0,0003055 $26,60K — +4.73% 10/04/2026 $0,0002845 $0,0003133 $0,0002642
$0,0002911 $9,87K — +2.32% 09/04/2026 $0,0002847 $0,0002975 $0,0002768
$0,0002851 $10,13K — +0.14% 08/04/2026 $0,0002960 $0,0003300 $0,0002639
$0,0002847 $16,85K — -3.82% 07/04/2026 $0,0002777 $0,0002978 $0,0002628
$0,0002967 $15,67K — +6.84% 06/04/2026 $0,0002785 $0,0002877 $0,0002762
$0,0002777 $11,87K — -0.29% 05/04/2026 $0,0002755 $0,0002791 $0,0002728
$0,0002791 $9,20K — +1.31% 04/04/2026 $0,0002758 $0,0002781 $0,0002752
$0,0002755 $9,04K — -0.11% 03/04/2026 $0,0002740 $0,0002791 $0,0002740
$0,0002753 $10,46K — +0.47% 02/04/2026 $0,0002795 $0,0003069 $0,0002619
$0,0002754 $22,46K — -1.47% 01/04/2026 $0,0002841 $0,0002960 $0,0002646
$0,0002779 $21,05K — -2.18% 31/03/2026 $0,0002787 $0,0002866 $0,0002749
$0,0002850 $23,40K — +2.26% 30/03/2026 $0,0002774 $0,0002853 $0,0002745
$0,0002787 $28,08K — +0.47% 29/03/2026 $0,0002712 $0,0003229 $0,0002611
$0,0002767 $35,20K — +2.03% 28/03/2026 $0,0002725 $0,0002781 $0,0002647
$0,0002712 $34,25K — -0.48% 27/03/2026 $0,0002792 $0,0003600 $0,0002609
$0,0002709 $15,46K — -2.97% 26/03/2026 $0,0002950 $0,0002950 $0,0002751
$0,0002798 $13,00K — -5.15% 25/03/2026 $0,0002923 $0,0003077 $0,0002820
$0,0002950 $29,61K — +0.92% 24/03/2026 $0,0002933 $0,0002960 $0,0002827
$0,0002923 $39,44K — -0.34% 23/03/2026 $0,0002857 $0,0003075 $0,0002848
$0,0002904 $36,89K — +1.65% 22/03/2026 $0,0003005 $0,0003091 $0,0002803
$0,0002857 $11,39K — -4.93% 21/03/2026 $0,0003059 $0,0003165 $0,0003001
$0,0003001 $42,14K — -1.90% 20/03/2026 $0,0003125 $0,0003195 $0,0003050
$0,0003091 $24,10K — -1.09% 19/03/2026 $0,0003168 $0,0003223 $0,0003058
$0,0003117 $21,61K — -1.61% 18/03/2026 $0,0003370 $0,0003413 $0,0003107
$0,0003181 $36,06K — -5.61% 17/03/2026 $0,0003417 $0,0003465 $0,0003337
$0,0003361 $41,44K — -1.64% 16/03/2026 $0,0003223 $0,0003490 $0,0003196
$0,0003417 $40,23K — +6.02% 15/03/2026 $0,0003044 $0,0003300 $0,0002918
$0,0003220 $11,49K — +5.78% 14/03/2026 $0,0003009 $0,0003197 $0,0002984
$0,0003044 $20,52K — +1.16% 13/03/2026 $0,0003037 $0,0003169 $0,0002993
$0,0003009 $18,11K — -0.92% 12/03/2026 $0,0003014 $0,0003194 $0,0002983
$0,0003042 $18,03K — +0.93% 11/03/2026 $0,0002979 $0,0003059 $0,0002977
$0,0003014 $14,43K — +1.17% 10/03/2026 $0,0002911 $0,0003300 $0,0002910
$0,0002979 $16,08K — +2.34% 09/03/2026 $0,0002840 $0,0003108 $0,0002827
$0,0002913 $26,08K — +2.57% 08/03/2026 $0,0002836 $0,0002866 $0,0002801
$0,0002830 $13,14K — -0.21% 07/03/2026 $0,0002870 $0,0003291 $0,0002823
$0,0002836 $19,34K — -1.18% 06/03/2026 $0,0002980 $0,0003022 $0,0002827
$0,0002870 $40,68K — -3.69% 05/03/2026 $0,0003158 $0,0003191 $0,0002969
$0,0002986 $40,13K — -5.45% 04/03/2026 $0,0002982 $0,0003271 $0,0002911
$0,0003149 $43,79K — +5.60% 03/03/2026 $0,0002894 $0,0003300 $0,0002654
$0,0002982 $29,52K — +3.04% 02/03/2026 $0,0002767 $0,0002929 $0,0002717
$0,0002894 $25,24K — +4.59% 01/03/2026 $0,0002838 $0,0003109 $0,0002719
$0,0002767 $35,59K — -2.50% 28/02/2026 $0,0002915 $0,0002933 $0,0002635
$0,0002832 $17,31K — -2.85% 27/02/2026 $0,0003060 $0,0003127 $0,0002873
$0,0002915 $37,29K — -4.74% 26/02/2026 $0,0003102 $0,0003143 $0,0002975
$0,0003060 $41,16K — -1.35% 25/02/2026 $0,0002771 $0,0003213 $0,0002754
$0,0003102 $38,82K — +11.95% 24/02/2026 $0,0002736 $0,0002798 $0,0002663
$0,0002775 $35,01K — +1.43% 23/02/2026 $0,0002895 $0,0002895 $0,0002720
$0,0002729 $26,48K — -5.73% 22/02/2026 $0,0002752 $0,0003109 $0,0002739
$0,0002888 $16,60K — +4.94% 21/02/2026 $0,0002755 $0,0002799 $0,0002720
$0,0002765 $32,10K — +0.36% 20/02/2026 $0,0002693 $0,0002812 $0,0002676
$0,0002748 $24,36K — +2.04% 19/02/2026 $0,0002712 $0,0002926 $0,0002635
$0,0002690 $22,12K — -0.81% 18/02/2026 $0,0002826 $0,0002899 $0,0002622
$0,0002712 $19,26K — -4.03% 17/02/2026 $0,0002839 $0,0002933 $0,0002701
$0,0002826 $20,53K — -0.46% 16/02/2026 $0,0002841 $0,0002913 $0,0002771
$0,0002833 $18,44K — -0.28% 15/02/2026 $0,0002975 $0,0002993 $0,0002768
$0,0002841 $21,69K — -4.50% 14/02/2026 $0,0002895 $0,0003000 $0,0002877
$0,0002975 $33,63K — +2.76% 13/02/2026 $0,0002705 $0,0002932 $0,0002509
$0,0002895 $35,42K — +7.02% 12/02/2026 $0,0002743 $0,0002824 $0,0002620
$0,0002699 $29,41K — -1.60% 11/02/2026 $0,0002827 $0,0003197 $0,0002652
$0,0002743 $9,62K — -2.97% 10/02/2026 $0,0002979 $0,0003008 $0,0002738
$0,0002827 $16,12K — -5.10% 09/02/2026 $0,0002964 $0,0003058 $0,0002745
$0,0002973 $40,78K — +0.30% 08/02/2026 $0,0002975 $0,0003062 $0,0002926
$0,0002972 $21,76K — -0.10% 07/02/2026 $0,0002942 $0,0003032 $0,0002836
$0,0002975 $38,14K — +1.12% 06/02/2026 $0,0002691 $0,0002965 $0,0002601
$0,0002942 $51,24K — +9.33% 05/02/2026 $0,0003060 $0,0003088 $0,0002688
$0,0002689 $41,11K — -12.12% 04/02/2026 $0,0003249 $0,0003343 $0,0002988
$0,0003069 $34,23K — -5.54% 03/02/2026 $0,0003421 $0,0003443 $0,0003037
$0,0003249 $27,99K $324,90K -5.03% 02/02/2026 $0,0003224 $0,0003488 $0,0003071
$0,0003421 $43,88K — +6.11% 01/02/2026 $0,0003404 $0,0003425 $0,0003160
$0,0003216 $47,74K — -5.52% 31/01/2026 $0,0003941 $0,0003967 $0,0003069
$0,0003401 $60,39K — -13.70% 30/01/2026 $0,0004039 $0,0004039 $0,0003808
$0,0003940 $14,77K — -2.45% 29/01/2026 $0,0004344 $0,0004354 $0,0004000
$0,0004039 $34,84K — -7.02% 28/01/2026 $0,0004368 $0,0004422 $0,0004226
$0,0004344 $30,89K — -0.55% 27/01/2026 $0,0004275 $0,0004403 $0,0004244
$0,0004368 $27,18K — +2.18% 26/01/2026 $0,0004141 $0,0004310 $0,0004134
$0,0004275 $26,51K — +3.24% 25/01/2026 $0,0004311 $0,0004335 $0,0004088
$0,0004143 $42,98K — -3.90% 24/01/2026 $0,0004462 $0,0004477 $0,0004258
$0,0004311 $35,41K — -3.38% 23/01/2026 $0,0004357 $0,0004490 $0,0004287
$0,0004471 $36,44K — +2.62% 22/01/2026 $0,0004348 $0,0004422 $0,0004287
$0,0004357 $34,69K — +0.21% 21/01/2026 $0,0004269 $0,0004421 $0,0004201
$0,0004348 $34,86K — +1.85% 20/01/2026 $0,0004455 $0,0004490 $0,0004235
$0,0004269 $52,01K — -4.18% 19/01/2026 $0,0004657 $0,0004657 $0,0004379
$0,0004455 $38,43K — -4.34% 18/01/2026 $0,0004724 $0,0004833 $0,0004663
$0,0004698 $27,73K — -0.55% 17/01/2026 $0,0004869 $0,0004924 $0,0004636
$0,0004724 $44,49K — -2.98% 16/01/2026 $0,0004816 $0,0004902 $0,0004775
$0,0004775 $20,23K — -0.85% 15/01/2026 $0,0004956 $0,0004980 $0,0004790
$0,0004825 $27,51K — -2.64% 14/01/2026 $0,0005149 $0,0005264 $0,0004821
$0,0004937 $44,98K — -4.12% 13/01/2026 $0,0005129 $0,0005266 $0,0004981
$0,0005161 $32,55K — +0.62% 12/01/2026 $0,0005153 $0,0005238 $0,0005084
$0,0005129 $17,28K — -0.47% 11/01/2026 $0,0005276 $0,0005369 $0,0005098
$0,0005142 $19,11K — -2.54% 10/01/2026 $0,0005219 $0,0005318 $0,0005182
$0,0005265 $23,71K — +0.88% 09/01/2026 $0,0005225 $0,0005423 $0,0005182
$0,0005219 $36,51K — -0.11% 08/01/2026 $0,0005318 $0,0005330 $0,0005183
$0,0005252 $18,58K — -1.24% 07/01/2026 $0,0005704 $0,0005828 $0,0005318
$0,0005318 $14,57K — -6.77% 06/01/2026 $0,0005740 $0,0005924 $0,0005633
$0,0005704 $17,97K — -0.63% 05/01/2026 $0,0005599 $0,0005828 $0,0005599
$0,0005752 $21,77K — +2.73% 04/01/2026 $0,0005587 $0,0005828 $0,0005549
$0,0005597 $18,11K — +0.18% 03/01/2026 $0,0005582 $0,0005764 $0,0005355
$0,0005587 $23,81K $558,70K +0.09% 02/01/2026 $0,0004978 $0,0005845 $0,0004961
$0,0005676 $35,40K — +14.02% 01/01/2026 $0,0004941 $0,0005054 $0,0004820
$0,0004997 $20,78K — +1.13% 31/12/2025 $0,0005024 $0,0005069 $0,0004538
$0,0004941 $21,02K — -1.65% 30/12/2025 $0,0005019 $0,0005318 $0,0004922
$0,0005024 $15,07K — +0.10% 29/12/2025 $0,0004937 $0,0005219 $0,0004822
$0,0005024 $23,80K — +1.76% 28/12/2025 $0,0005009 $0,0005054 $0,0004908
$0,0004937 $11,90K — -1.44% 27/12/2025 $0,0004944 $0,0005026 $0,0004737
$0,0004998 $11,99K — +1.09% 26/12/2025 $0,0004883 $0,0005086 $0,0004883
$0,0004955 $12,06K — +1.47% 25/12/2025 $0,0004990 $0,0005040 $0,0004868
$0,0004883 $11,50K — -2.14% 24/12/2025 $0,0005004 $0,0005204 $0,0004962
$0,0004982 $12,07K — -0.44% 23/12/2025 $0,0005206 $0,0005240 $0,0004951
$0,0005004 $12,33K — -3.88% 22/12/2025 $0,0005149 $0,0005260 $0,0005077
$0,0005206 $11,68K — +1.11% 21/12/2025 $0,0005107 $0,0005167 $0,0005049
$0,0005149 $11,54K — +0.82% 20/12/2025 $0,0005171 $0,0005257 $0,0005084
$0,0005107 $11,96K — -1.24% 19/12/2025 $0,0005090 $0,0005218 $0,0005053
$0,0005171 $64,33K — +1.59% 18/12/2025 $0,0004971 $0,0005318 $0,0004748
$0,0005096 $64,57K — +2.51% 17/12/2025 $0,0005453 $0,0005475 $0,0004822
$0,0004971 $13,11K — -8.84% 16/12/2025 $0,0005494 $0,0005581 $0,0005282
$0,0005453 $29,49K — -0.75% 15/12/2025 $0,0005593 $0,0005812 $0,0005319
$0,0005494 $19,92K — -1.77% 14/12/2025 $0,0005750 $0,0005794 $0,0005558
$0,0005581 $15,19K $558,10K -2.94% 13/12/2025 $0,0005495 $0,0005783 $0,0005480
$0,0005783 $19,84K — +5.24% 12/12/2025 $0,0005702 $0,0005806 $0,0005466
$0,0005493 $15,60K — -3.67% 11/12/2025 $0,0005918 $0,0005918 $0,0005589
$0,0005734 $13,17K — -3.11% 10/12/2025 $0,0005993 $0,0006092 $0,0005862
$0,0005918 $29,28K — -1.25% 09/12/2025 $0,0005602 $0,0006080 $0,0005543
$0,0005993 $18,14K — +6.98% 08/12/2025 $0,0005560 $0,0005754 $0,0005560
$0,0005602 $12,47K — +0.76% 07/12/2025 $0,0005499 $0,0005744 $0,0005318
$0,0005560 $22,58K — +1.11% 06/12/2025 $0,0005488 $0,0005578 $0,0005463
$0,0005501 $27,54K — +0.24% 05/12/2025 $0,0005731 $0,0005838 $0,0005463
$0,0005477 $25,56K — -4.43% 04/12/2025 $0,0005828 $0,0005975 $0,0005537
$0,0005702 $21,66K — -2.16% 03/12/2025 $0,0005591 $0,0005845 $0,0005552
$0,0005828 $25,66K — +4.24% 02/12/2025 $0,0005148 $0,0005647 $0,0005116
$0,0005592 $20,14K — +8.62% 01/12/2025 $0,0005668 $0,0005668 $0,0005111
$0,0005116 $25,41K — -9.74% 30/11/2025 $0,0005657 $0,0005790 $0,0005628
$0,0005632 $22,20K — -0.44% 29/11/2025 $0,0005921 $0,0005939 $0,0005582
$0,0005657 $27,75K — -4.46% 28/11/2025 $0,0005772 $0,0005981 $0,0005635
$0,0005921 $23,85K — +2.58% 27/11/2025 $0,0005630 $0,0005845 $0,0005600
$0,0005772 $31,48K — +2.52% 26/11/2025 $0,0005654 $0,0005727 $0,0005600
$0,0005630 $24,67K — -0.42% 25/11/2025 $0,0005740 $0,0005740 $0,0005606
$0,0005654 $22,56K — -1.50% 24/11/2025 $0,0006086 $0,0006325 $0,0005442
$0,0005756 $23,74K — -5.42% 23/11/2025 $0,0005926 $0,0006174 $0,0005897
$0,0006086 $38,29K — +2.70% 22/11/2025 $0,0006163 $0,0007266 $0,0005841
$0,0005926 $26,51K — -3.85% 21/11/2025 $0,0006304 $0,0006460 $0,0005952
$0,0006163 $13,50K — -2.24% 20/11/2025 $0,0006590 $0,0006798 $0,0006190
$0,0006284 $23,01K — -4.64% 19/11/2025 $0,0006156 $0,0007300 $0,0005941
$0,0006590 $11,21K — +7.05% 18/11/2025 $0,0005984 $0,0006191 $0,0005953
$0,0006156 $32,01K — +2.87% 17/11/2025 $0,0006191 $0,0006372 $0,0005941
$0,0005984 $39,59K — -3.34% 16/11/2025 $0,0006330 $0,0008480 $0,0006075
$0,0006216 $26,34K — -1.80% 15/11/2025 $0,0006241 $0,0006486 $0,0006241
$0,0006330 $22,95K — +1.43% 14/11/2025 $0,0006520 $0,0006535 $0,0006183
$0,0006263 $25,36K — -3.94% 13/11/2025 $0,0006674 $0,0006917 $0,0006182
$0,0006482 $25,76K — -2.88% 12/11/2025 $0,0006851 $0,0007231 $0,0006636
$0,0006695 $44,70K — -2.28% 11/11/2025 $0,0007099 $0,0007259 $0,0006812
$0,0006817 $22,76K — -3.97% 10/11/2025 $0,0007165 $0,0007284 $0,0006993
$0,0007099 $14,46K — -0.92% 09/11/2025 $0,0006810 $0,0007227 $0,0006715
$0,0007199 $14,92K — +5.71% 08/11/2025 $0,0006996 $0,0007144 $0,0006704
$0,0006809 $13,16K — -2.67% 07/11/2025 $0,0006644 $0,0007053 $0,0006446
$0,0006987 $19,00K — +5.16% 06/11/2025 $0,0007057 $0,0007079 $0,0006447
$0,0006665 $11,35K — -5.55% 05/11/2025 $0,0006833 $0,0007330 $0,0006585
$0,0007079 $20,40K — +3.60% 04/11/2025 $0,0007361 $0,0007488 $0,0006300
$0,0006840 $34,06K — -7.08%
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