Bảng giá / Ren / Lịch sử giá Lịch sử giá Ren (REN)
Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch REN nhiều nhất. Hiện 365 ngày gần nhất.
Lợi nhuận theo tháng RENNăm Th1 Th2 Th3 Th4 Th5 Th6 Th7 Th8 Th9 Th10 Th11 Th12 Cả năm 2026 — — — — — — — — — — +1,1% — +1%
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 $0,002740 $0,002820 $0,002690
$0,002690 $696,46 $2,69M -1.82% 03/11/2026 $0,002450 $0,003640 $0,002440
$0,002680 $6,81K $2,68M +9.39% 02/11/2026 $0,002610 $0,002650 $0,002450
$0,002500 $1,32K — -4.21% 01/11/2026 $0,002660 $0,002690 $0,002600
$0,002610 $430,43 — -1.88% 31/10/2026 $0,002680 $0,002740 $0,002660
$0,002660 $901,82 — -0.75% 26/10/2026 $0,002880 $0,002880 $0,002840
$0,002840 $861,01 $2,84M -1.39% 25/10/2026 $0,002800 $0,003390 $0,002780
$0,002890 $14,14K $2,89M +3.21% 24/10/2026 $0,002710 $0,002920 $0,002710
$0,002780 $2,48K — +2.58% 23/10/2026 $0,002770 $0,002770 $0,002710
$0,002710 $1,20K $2,71M -2.17% 22/10/2026 $0,002750 $0,002770 $0,002720
$0,002760 $1,36K $2,76M +0.36% 21/10/2026 $0,002772 $0,003040 $0,002702
$0,002800 $5,98K — +1.01% 20/10/2026 $0,002800 $0,002910 $0,002718
$0,002821 $840,65 — +0.75% 19/10/2026 $0,002692 $0,002923 $0,002692
$0,002801 $1,03K — +4.05% 18/10/2026 $0,002666 $0,002713 $0,002377
$0,002692 $2,10K — +0.98% 17/10/2026 $0,002619 $0,002716 $0,002563
$0,002650 $1,12K — +1.18% 16/10/2026 $0,002770 $0,002779 $0,002620
$0,002620 $572,19 $2,62M -5.42% 15/10/2026 $0,002649 $0,002811 $0,002649
$0,002764 $1,42K $2,76M +4.34% 14/10/2026 $0,002753 $0,002773 $0,002513
$0,002616 $3,27K — -4.98% 13/10/2026 $0,002763 $0,002790 $0,002620
$0,002719 $2,03K — -1.59% 12/10/2026 $0,002703 $0,002931 $0,002669
$0,002741 $3,06K — +1.41% 11/10/2026 $0,002666 $0,002752 $0,002615
$0,002682 $1,67K $2,68M +0.60% 10/10/2026 $0,002717 $0,002752 $0,002618
$0,002680 $8,45K $2,68M -1.36% 09/10/2026 $0,002811 $0,002811 $0,002350
$0,002710 $13,53K $2,71M -3.59% 08/10/2026 $0,002951 $0,002984 $0,002780
$0,002801 $4,85K $2,80M -5.08% 07/10/2026 $0,002943 $0,002993 $0,002869
$0,002920 $3,74K $2,92M -0.78% 06/10/2026 $0,002996 $0,003019 $0,002887
$0,002936 $7,20K $2,94M -2.00% 05/10/2026 $0,002886 $0,003067 $0,002868
$0,002983 $8,77K $2,98M +3.36% 04/10/2026 $0,003116 $0,003152 $0,002886
$0,002886 $5,84K $2,89M -7.38% 03/10/2026 $0,003011 $0,003190 $0,003001
$0,003049 $2,24K $3,05M +1.26% 02/10/2026 $0,003074 $0,003251 $0,003001
$0,003022 $2,03K $3,02M -1.69% 01/10/2026 $0,002869 $0,003356 $0,002857
$0,003073 $3,13K — +7.11% 30/09/2026 $0,003022 $0,003067 $0,002869
$0,002869 $2,80K — -5.06% 29/09/2026 $0,003180 $0,003199 $0,002868
$0,002978 $3,55K — -6.35% 28/09/2026 $0,003083 $0,003269 $0,003048
$0,003172 $1,63K — +2.89% 27/09/2026 $0,002929 $0,003309 $0,002889
$0,003111 $5,98K — +6.21% 26/09/2026 $0,002783 $0,003042 $0,002735
$0,002954 $2,83K — +6.14% 25/09/2026 $0,002848 $0,002995 $0,002550
$0,002746 $24,04K — -3.58% 24/09/2026 $0,002845 $0,002952 $0,002761
$0,002840 $8,00K — -0.18% 23/09/2026 $0,002911 $0,003068 $0,002732
$0,002845 $11,94K — -2.27% 22/09/2026 $0,003082 $0,003196 $0,002732
$0,002905 $19,01K — -5.74% 21/09/2026 $0,003151 $0,003199 $0,002700
$0,003117 $13,91K — -1.08% 20/09/2026 $0,003316 $0,003324 $0,003061
$0,003120 $3,06K — -5.91% 19/09/2026 $0,003294 $0,003548 $0,003199
$0,003316 $3,32K — +0.67% 18/09/2026 $0,003152 $0,003337 $0,003040
$0,003294 $2,97K — +4.51% 17/09/2026 $0,003126 $0,003209 $0,002986
$0,003117 $2,84K — -0.29% 16/09/2026 $0,003323 $0,003472 $0,002949
$0,003125 $6,13K — -5.96% 15/09/2026 $0,003505 $0,003525 $0,003321
$0,003353 $1,38K — -4.34% 14/09/2026 $0,003427 $0,003636 $0,003243
$0,003505 $32,95K — +2.28% 13/09/2026 $0,003561 $0,003606 $0,003308
$0,003413 $18,90K — -4.16% 12/09/2026 $0,003587 $0,003755 $0,003494
$0,003560 $52,42K — -0.75% 11/09/2026 $0,003678 $0,003752 $0,003455
$0,003570 $31,83K — -2.94% 10/09/2026 $0,003576 $0,003756 $0,003545
$0,003678 $17,41K — +2.85% 09/09/2026 $0,003647 $0,003757 $0,003532
$0,003552 $44,00K — -2.60% 08/09/2026 $0,003637 $0,003778 $0,003497
$0,003607 $14,88K — -0.82% 07/09/2026 $0,003611 $0,003973 $0,003516
$0,003671 $36,51K — +1.66% 06/09/2026 $0,003471 $0,003682 $0,003382
$0,003587 $25,35K — +3.34% 05/09/2026 $0,003471 $0,003705 $0,003324
$0,003537 $10,22K — +1.90% 04/09/2026 $0,003542 $0,003812 $0,003321
$0,003528 $22,47K — -0.40% 03/09/2026 $0,003505 $0,003809 $0,003429
$0,003543 $14,11K — +1.08% 02/09/2026 $0,003466 $0,003668 $0,003291
$0,003549 $12,83K — +2.39% 01/09/2026 $0,003436 $0,003682 $0,003321
$0,003425 $6,29K — -0.32% 31/08/2026 $0,003436 $0,003540 $0,003305
$0,003464 $4,73K — +0.81% 30/08/2026 $0,003400 $0,003504 $0,003367
$0,003473 $1,72K — +2.15% 29/08/2026 $0,003516 $0,003632 $0,003352
$0,003470 $5,96K — -1.31% 28/08/2026 $0,003551 $0,003664 $0,003418
$0,003545 $4,57K — -0.17% 27/08/2026 $0,003505 $0,004000 $0,003417
$0,003522 $34,51K — +0.49% 26/08/2026 $0,003460 $0,003595 $0,003338
$0,003461 $2,07K — +0.03% 25/08/2026 $0,003541 $0,003609 $0,003372
$0,003435 $2,38K — -2.99% 24/08/2026 $0,003470 $0,003809 $0,003417
$0,003525 $8,05K — +1.59% 23/08/2026 $0,003593 $0,003810 $0,003324
$0,003509 $5,89K — -2.34% 22/08/2026 $0,003505 $0,003696 $0,003363
$0,003593 $3,83K — +2.51% 21/08/2026 $0,003452 $0,003684 $0,003258
$0,003539 $21,32K — +2.52% 20/08/2026 $0,003296 $0,003650 $0,003132
$0,003443 $24,58K — +4.46% 19/08/2026 $0,003117 $0,003525 $0,003048
$0,003360 $8,56K — +7.80% 18/08/2026 $0,003152 $0,003443 $0,003050
$0,003170 $15,20K — +0.57% 17/08/2026 $0,003161 $0,003443 $0,003109
$0,003188 $3,60K — +0.85% 16/08/2026 $0,003117 $0,003337 $0,003049
$0,003161 $3,15K — +1.41% 15/08/2026 $0,003197 $0,003317 $0,002700
$0,003125 $3,62K — -2.25% 14/08/2026 $0,003193 $0,003315 $0,003135
$0,003196 $2,11K — +0.09% 13/08/2026 $0,003290 $0,003471 $0,003203
$0,003203 $1,90K — -2.64% 12/08/2026 $0,003320 $0,003359 $0,003235
$0,003290 $281,64 — -0.90% 11/08/2026 $0,003333 $0,003367 $0,003234
$0,003294 $1,02K — -1.17% 10/08/2026 $0,003373 $0,003600 $0,003295
$0,003333 $8,69K — -1.19% 09/08/2026 $0,003337 $0,003435 $0,003294
$0,003357 $314,37 — +0.60% 08/08/2026 $0,003318 $0,003426 $0,003221
$0,003364 $3,22K — +1.39% 07/08/2026 $0,003272 $0,003363 $0,003259
$0,003363 $530,36 — +2.78% 06/08/2026 $0,003262 $0,003318 $0,003211
$0,003272 $360,55 — +0.31% 05/08/2026 $0,003243 $0,003316 $0,003234
$0,003259 $352,35 — +0.49% 04/08/2026 $0,003276 $0,003378 $0,003143
$0,003263 $2,52K — -0.40% 03/08/2026 $0,003463 $0,003519 $0,003230
$0,003279 $3,33K — -5.31% 02/08/2026 $0,003358 $0,003467 $0,003333
$0,003409 $706,06 — +1.52% 01/08/2026 $0,003327 $0,003647 $0,003248
$0,003359 $3,05K — +0.96% 31/07/2026 $0,003401 $0,003466 $0,003167
$0,003319 $2,54K — -2.41% 30/07/2026 $0,003338 $0,003471 $0,003280
$0,003401 $3,43K — +1.89% 29/07/2026 $0,003298 $0,003678 $0,003254
$0,003366 $19,35K — +2.06% 28/07/2026 $0,003294 $0,003510 $0,003222
$0,003290 $2,26K — -0.12% 27/07/2026 $0,003348 $0,003520 $0,003220
$0,003329 $2,90K — -0.57% 26/07/2026 $0,003294 $0,003520 $0,003208
$0,003347 $1,86K — +1.61% 25/07/2026 $0,003300 $0,003426 $0,003208
$0,003330 $4,52K — +0.91% 24/07/2026 $0,003291 $0,003521 $0,003251
$0,003320 $1,32K — +0.88% 23/07/2026 $0,003307 $0,003521 $0,003251
$0,003251 $1,49K — -1.69% 22/07/2026 $0,003365 $0,003518 $0,003297
$0,003313 $1,20K — -1.55% 21/07/2026 $0,003216 $0,003543 $0,003022
$0,003373 $3,43K — +4.88% 20/07/2026 $0,003251 $0,003384 $0,003148
$0,003216 $7,39K — -1.08% 19/07/2026 $0,003329 $0,003522 $0,003189
$0,003290 $4,80K — -1.17% 18/07/2026 $0,003250 $0,003473 $0,003217
$0,003386 $3,23K — +4.18% 17/07/2026 $0,003344 $0,003469 $0,003213
$0,003223 $4,54K — -3.62% 16/07/2026 $0,003365 $0,003399 $0,003223
$0,003344 $2,20K — -0.62% 15/07/2026 $0,003293 $0,003693 $0,003187
$0,003365 $8,62K — +2.19% 14/07/2026 $0,003223 $0,003323 $0,003141
$0,003260 $3,20K — +1.15% 13/07/2026 $0,003420 $0,003435 $0,003161
$0,003187 $6,95K — -6.81% 12/07/2026 $0,003398 $0,003519 $0,003258
$0,003420 $4,30K — +0.65% 11/07/2026 $0,003203 $0,003398 $0,003130
$0,003398 $1,71K — +6.09% 10/07/2026 $0,003251 $0,003534 $0,003058
$0,003191 $9,16K — -1.85% 09/07/2026 $0,003340 $0,003386 $0,003162
$0,003270 $3,57K — -2.10% 08/07/2026 $0,003375 $0,003521 $0,003163
$0,003340 $5,87K — -1.04% 07/07/2026 $0,003299 $0,003519 $0,003210
$0,003365 $2,73K — +2.00% 06/07/2026 $0,003278 $0,003341 $0,003260
$0,003322 $582,45 — +1.34% 05/07/2026 $0,003470 $0,003576 $0,003258
$0,003278 $4,08K — -5.53% 04/07/2026 $0,003468 $0,003701 $0,003385
$0,003519 $10,47K — +1.47% 03/07/2026 $0,003254 $0,003894 $0,003180
$0,003504 $10,97K — +7.68% 02/07/2026 $0,003294 $0,003400 $0,003162
$0,003271 $4,63K — -0.70% 01/07/2026 $0,003264 $0,003449 $0,003151
$0,003320 $7,91K — +1.72% 30/06/2026 $0,003182 $0,003390 $0,003022
$0,003228 $7,72K — +1.45% 29/06/2026 $0,003121 $0,003294 $0,003030
$0,003182 $2,82K — +1.95% 28/06/2026 $0,003082 $0,003224 $0,002841
$0,003143 $5,96K — +1.98% 27/06/2026 $0,003081 $0,003487 $0,002931
$0,003127 $9,17K — +1.49% 26/06/2026 $0,002970 $0,003271 $0,002909
$0,003082 $2,15K — +3.77% 25/06/2026 $0,002888 $0,003320 $0,002868
$0,002976 $3,78K — +3.05% 24/06/2026 $0,002964 $0,003029 $0,002588
$0,002876 $2,53K — -2.97% 23/06/2026 $0,003028 $0,003081 $0,002798
$0,002957 $1,63K — -2.34% 22/06/2026 $0,002981 $0,003350 $0,002981
$0,003007 $4,22K — +0.87% 21/06/2026 $0,002976 $0,003011 $0,002915
$0,002944 $720,99 — -1.08% 20/06/2026 $0,003011 $0,003145 $0,002653
$0,003011 $7,90K — +0.00% 19/06/2026 $0,003071 $0,003133 $0,002970
$0,002970 $1,17K — -3.29% 18/06/2026 $0,003069 $0,003289 $0,003042
$0,003046 $875,62 — -0.75% 17/06/2026 $0,003152 $0,003214 $0,003030
$0,003069 $824,23 — -2.63% 16/06/2026 $0,003030 $0,003182 $0,002600
$0,003110 $6,16K — +2.64% 15/06/2026 $0,003008 $0,003182 $0,003008
$0,003032 $394,12 — +0.80% 14/06/2026 $0,003106 $0,003269 $0,002881
$0,003018 $1,72K — -2.83% 13/06/2026 $0,003193 $0,003255 $0,003091
$0,003127 $263,29 — -2.07% 12/06/2026 $0,003130 $0,003423 $0,003130
$0,003156 $1,56K — +0.83% 11/06/2026 $0,003046 $0,003364 $0,002972
$0,003096 $2,59K — +1.64% 10/06/2026 $0,003109 $0,003287 $0,002974
$0,003041 $1,68K — -2.19% 09/06/2026 $0,003049 $0,003223 $0,003042
$0,003109 $913,61 — +1.97% 08/06/2026 $0,002941 $0,003273 $0,002854
$0,003049 $1,63K — +3.67% 07/06/2026 $0,002910 $0,003024 $0,002874
$0,002946 $174,81 — +1.24% 06/06/2026 $0,002937 $0,003089 $0,002870
$0,002877 $741,35 — -2.04% 05/06/2026 $0,003189 $0,003195 $0,002763
$0,002915 $3,19K — -8.59% 04/06/2026 $0,002988 $0,003214 $0,002340
$0,003202 $7,18K — +7.16% 03/06/2026 $0,003047 $0,003148 $0,002928
$0,002972 $1,02K — -2.46% 02/06/2026 $0,003216 $0,003258 $0,003031
$0,003082 $1,41K — -4.17% 01/06/2026 $0,003033 $0,003298 $0,002790
$0,003223 $2,32K — +6.26% 31/05/2026 $0,003055 $0,003148 $0,002962
$0,003077 $248,88 — +0.72% 30/05/2026 $0,003117 $0,003293 $0,002700
$0,003011 $5,47K — -3.40% 29/05/2026 $0,003047 $0,003223 $0,002971
$0,003070 $881,92 — +0.75% 28/05/2026 $0,003110 $0,003173 $0,002852
$0,003072 $3,33K — -1.22% 27/05/2026 $0,003420 $0,003554 $0,003090
$0,003112 $2,13K — -9.01% 26/05/2026 $0,003358 $0,003823 $0,003327
$0,003401 $7,89K — +1.28% 25/05/2026 $0,003333 $0,003505 $0,003242
$0,003364 $777,18 — +0.93% 24/05/2026 $0,003258 $0,003390 $0,003125
$0,003390 $608,71 — +4.05% 23/05/2026 $0,003278 $0,003312 $0,002966
$0,003279 $1,86K — +0.03% 22/05/2026 $0,003317 $0,003427 $0,003277
$0,003277 $782,53 — -1.21% 21/05/2026 $0,003199 $0,003687 $0,003189
$0,003309 $1,52K — +3.44% 20/05/2026 $0,003188 $0,003545 $0,003059
$0,003207 $1,44K — +0.60% 19/05/2026 $0,003212 $0,003296 $0,003070
$0,003220 $2,40K — +0.25% 18/05/2026 $0,003188 $0,003390 $0,003056
$0,003223 $1,15K — +1.10% 17/05/2026 $0,003356 $0,003428 $0,003152
$0,003208 $1,48K — -4.41% 16/05/2026 $0,003344 $0,003496 $0,003102
$0,003375 $1,82K — +0.93% 15/05/2026 $0,003470 $0,003618 $0,003180
$0,003344 $2,70K — -3.63% 14/05/2026 $0,003563 $0,003618 $0,003428
$0,003505 $819,72 — -1.63% 13/05/2026 $0,003470 $0,003766 $0,003368
$0,003564 $7,69K — +2.71% 12/05/2026 $0,003435 $0,003698 $0,003390
$0,003432 $1,30K — -0.09% 11/05/2026 $0,003435 $0,003565 $0,003343
$0,003397 $399,95 — -1.11% 10/05/2026 $0,003470 $0,003609 $0,003351
$0,003502 $1,10K — +0.92% 09/05/2026 $0,003435 $0,003752 $0,003365
$0,003427 $1,41K — -0.23% 08/05/2026 $0,003329 $0,003565 $0,003328
$0,003472 $2,32K — +4.30% 07/05/2026 $0,003523 $0,003761 $0,003328
$0,003329 $2,62K — -5.51% 06/05/2026 $0,003325 $0,003751 $0,003213
$0,003496 $5,71K — +5.14% 05/05/2026 $0,003390 $0,003930 $0,003207
$0,003310 $5,39K — -2.36% 04/05/2026 $0,003322 $0,003609 $0,003223
$0,003372 $4,73K — +1.51% 03/05/2026 $0,003389 $0,003964 $0,003207
$0,003289 $6,33K — -2.95% 02/05/2026 $0,003365 $0,003481 $0,003147
$0,003364 $2,90K — -0.03% 01/05/2026 $0,003223 $0,003717 $0,003149
$0,003435 $11,31K — +6.58% 30/04/2026 $0,003149 $0,003406 $0,003026
$0,003238 $13,13K — +2.83% 29/04/2026 $0,003201 $0,003258 $0,003046
$0,003122 $1,68K — -2.47% 28/04/2026 $0,003011 $0,003274 $0,002926
$0,003200 $6,72K — +6.28% 27/04/2026 $0,003046 $0,003330 $0,002957
$0,003081 $3,97K — +1.15% 26/04/2026 $0,003141 $0,003274 $0,002980
$0,003044 $2,12K — -3.09% 25/04/2026 $0,003198 $0,003223 $0,002867
$0,003187 $10,71K — -0.34% 24/04/2026 $0,003421 $0,003455 $0,002963
$0,003198 $33,95K — -6.52% 23/04/2026 $0,003682 $0,004269 $0,003164
$0,003405 $73,31K — -7.52% 22/04/2026 $0,002947 $0,005600 $0,002811
$0,003718 $108,75K — +26.16% 21/04/2026 $0,002869 $0,003000 $0,002764
$0,002933 $2,04K — +2.23% 20/04/2026 $0,002918 $0,003022 $0,002810
$0,002810 $1,16K — -3.70% 19/04/2026 $0,003023 $0,003023 $0,002850
$0,002918 $2,22K — -3.47% 18/04/2026 $0,003041 $0,003158 $0,002970
$0,003012 $2,45K — -0.95% 17/04/2026 $0,002922 $0,003158 $0,002896
$0,003041 $4,73K — +4.07% 16/04/2026 $0,002976 $0,003000 $0,002855
$0,002916 $10,98K — -2.02% 15/04/2026 $0,003007 $0,003015 $0,002853
$0,002982 $10,73K — -0.83% 14/04/2026 $0,003028 $0,003205 $0,002854
$0,003007 $14,08K — -0.69% 13/04/2026 $0,002984 $0,003150 $0,002820
$0,003028 $11,83K — +1.47% 12/04/2026 $0,003067 $0,003160 $0,002874
$0,002984 $11,47K — -2.71% 11/04/2026 $0,003027 $0,003159 $0,003001
$0,003067 $10,52K — +1.32% 10/04/2026 $0,003079 $0,003240 $0,002835
$0,003027 $13,52K — -1.69% 09/04/2026 $0,003061 $0,003100 $0,002941
$0,003079 $12,33K — +0.59% 08/04/2026 $0,002928 $0,003810 $0,002905
$0,003022 $23,66K $3,02M +3.21% 07/04/2026 $0,003282 $0,003289 $0,002350
$0,002904 $68,18K — -11.52% 06/04/2026 $0,003150 $0,003474 $0,003028
$0,003275 $12,34K — +3.97% 05/04/2026 $0,003082 $0,003290 $0,003003
$0,003158 $10,91K — +2.47% 04/04/2026 $0,003189 $0,003231 $0,002965
$0,003082 $12,82K — -3.36% 03/04/2026 $0,003183 $0,003495 $0,003091
$0,003189 $15,40K — +0.19% 02/04/2026 $0,003156 $0,003270 $0,003025
$0,003183 $13,44K — +0.86% 01/04/2026 $0,003243 $0,003270 $0,002980
$0,003156 $18,01K $1,90M -2.68% 31/03/2026 $0,003237 $0,003270 $0,003117
$0,003243 $12,29K — +0.19% 30/03/2026 $0,003244 $0,003400 $0,003016
$0,003237 $14,41K — -0.22% 29/03/2026 $0,003237 $0,003400 $0,003131
$0,003244 $12,03K — +0.22% 28/03/2026 $0,003184 $0,003410 $0,002688
$0,003237 $19,59K — +1.66% 27/03/2026 $0,003168 $0,003478 $0,003094
$0,003191 $14,01K — +0.73% 26/03/2026 $0,003465 $0,003680 $0,003031
$0,003168 $25,86K — -8.57% 25/03/2026 $0,003636 $0,003761 $0,003233
$0,003473 $30,13K $2,09M -4.48% 24/03/2026 $0,003754 $0,003899 $0,003500
$0,003636 $8,81K — -3.14% 23/03/2026 $0,003694 $0,003861 $0,003360
$0,003754 $25,25K — +1.62% 22/03/2026 $0,003934 $0,004049 $0,003093
$0,003694 $22,05K — -6.10% 21/03/2026 $0,004016 $0,004025 $0,003729
$0,003906 $11,70K — -2.74% 20/03/2026 $0,003892 $0,004476 $0,003810
$0,004025 $13,81K — +3.42% 19/03/2026 $0,003931 $0,004075 $0,003629
$0,003884 $11,87K — -1.20% 18/03/2026 $0,004117 $0,004138 $0,003700
$0,003931 $15,95K $2,36M -4.52% 17/03/2026 $0,004240 $0,004397 $0,004061
$0,004107 $10,66K — -3.14% 16/03/2026 $0,004336 $0,004797 $0,004141
$0,004240 $14,40K — -2.21% 15/03/2026 $0,004169 $0,004916 $0,004139
$0,004360 $17,05K — +4.58% 14/03/2026 $0,004239 $0,004468 $0,004141
$0,004159 $10,37K — -1.89% 13/03/2026 $0,004104 $0,004454 $0,004027
$0,004239 $11,06K — +3.29% 12/03/2026 $0,004125 $0,004404 $0,003980
$0,004114 $12,25K — -0.27% 11/03/2026 $0,004259 $0,004284 $0,004013
$0,004125 $10,74K $2,48M -3.15% 10/03/2026 $0,004167 $0,004610 $0,003957
$0,004249 $19,49K — +1.97% 09/03/2026 $0,004107 $0,004446 $0,004000
$0,004167 $12,70K — +1.46% 08/03/2026 $0,004055 $0,004375 $0,003986
$0,004107 $11,57K — +1.28% 07/03/2026 $0,004106 $0,004178 $0,003961
$0,004055 $9,87K — -1.24% 06/03/2026 $0,004279 $0,004446 $0,003957
$0,004133 $14,68K — -3.41% 05/03/2026 $0,004436 $0,004581 $0,004104
$0,004279 $15,09K — -3.54% 04/03/2026 $0,003972 $0,004999 $0,003917
$0,004581 $17,18K $2,76M +15.33% 03/03/2026 $0,004118 $0,004191 $0,003888
$0,003963 $11,20K — -3.76% 02/03/2026 $0,003926 $0,004277 $0,003837
$0,004108 $10,13K — +4.64% 01/03/2026 $0,004161 $0,004227 $0,003692
$0,003926 $16,31K — -5.65% 28/02/2026 $0,004254 $0,004288 $0,003994
$0,004161 $14,14K — -2.19% 27/02/2026 $0,004066 $0,004583 $0,004009
$0,004254 $12,88K — +4.62% 26/02/2026 $0,004118 $0,004227 $0,003916
$0,004067 $12,80K — -1.24% 25/02/2026 $0,004053 $0,004474 $0,003767
$0,004118 $18,43K — +1.60% 24/02/2026 $0,004087 $0,004435 $0,003848
$0,004053 $16,84K — -0.83% 23/02/2026 $0,004181 $0,004435 $0,003970
$0,004097 $11,03K — -2.01% 22/02/2026 $0,004377 $0,004497 $0,004149
$0,004182 $11,30K — -4.46% 21/02/2026 $0,004320 $0,004450 $0,004150
$0,004377 $10,99K — +1.32% 20/02/2026 $0,004500 $0,004642 $0,004069
$0,004320 $18,91K — -4.00% 19/02/2026 $0,004949 $0,005976 $0,004460
$0,004492 $45,79K — -9.23% 18/02/2026 $0,004416 $0,006600 $0,004288
$0,004857 $64,81K — +9.99% 17/02/2026 $0,004157 $0,004535 $0,003980
$0,004396 $17,50K — +5.75% 16/02/2026 $0,004243 $0,004274 $0,004041
$0,004157 $14,90K — -2.03% 15/02/2026 $0,004203 $0,004309 $0,003876
$0,004243 $11,25K — +0.95% 14/02/2026 $0,004100 $0,004288 $0,004078
$0,004203 $9,64K — +2.51% 13/02/2026 $0,003903 $0,004307 $0,003896
$0,004181 $9,59K — +7.12% 12/02/2026 $0,003893 $0,004002 $0,003858
$0,003896 $9,18K — +0.08% 11/02/2026 $0,003840 $0,003983 $0,003832
$0,003893 $9,21K — +1.38% 10/02/2026 $0,004066 $0,004252 $0,003824
$0,003832 $13,95K — -5.76% 09/02/2026 $0,004406 $0,004406 $0,003965
$0,004076 $11,58K — -7.49% 08/02/2026 $0,004443 $0,004519 $0,004164
$0,004406 $10,60K — -0.83% 07/02/2026 $0,004387 $0,004639 $0,004334
$0,004435 $24,21K — +1.09% 06/02/2026 $0,004041 $0,004498 $0,003710
$0,004467 $24,12K — +10.54% 05/02/2026 $0,004423 $0,004520 $0,004002
$0,004041 $18,32K — -8.64% 04/02/2026 $0,004561 $0,004747 $0,004256
$0,004423 $18,32K $2,66M -3.03% 03/02/2026 $0,004756 $0,004857 $0,004389
$0,004561 $18,25K — -4.10% 02/02/2026 $0,004790 $0,004883 $0,004317
$0,004745 $26,03K — -0.94% 01/02/2026 $0,004859 $0,005016 $0,004439
$0,004800 $17,91K — -1.21% 31/01/2026 $0,005213 $0,005433 $0,004408
$0,004848 $21,70K — -7.00% 30/01/2026 $0,005184 $0,005343 $0,005001
$0,005213 $14,44K — +0.56% 29/01/2026 $0,005694 $0,005768 $0,005101
$0,005219 $19,10K — -8.34% 28/01/2026 $0,005630 $0,005800 $0,005241
$0,005694 $18,48K — +1.14% 27/01/2026 $0,005338 $0,005778 $0,005174
$0,005618 $17,46K — +5.25% 26/01/2026 $0,005577 $0,005577 $0,005285
$0,005338 $15,20K — -4.29% 25/01/2026 $0,005529 $0,005645 $0,005409
$0,005591 $12,42K — +1.12% 24/01/2026 $0,005584 $0,005671 $0,005419
$0,005529 $12,62K — -0.98% 23/01/2026 $0,005577 $0,005651 $0,005421
$0,005584 $15,24K — +0.13% 22/01/2026 $0,005697 $0,005808 $0,005457
$0,005590 $14,83K — -1.88% 21/01/2026 $0,005669 $0,005781 $0,005481
$0,005685 $16,09K — +0.28% 20/01/2026 $0,005702 $0,005928 $0,005452
$0,005656 $18,94K — -0.81% 19/01/2026 $0,005855 $0,005956 $0,005627
$0,005689 $17,67K — -2.84% 18/01/2026 $0,005867 $0,006344 $0,005705
$0,005783 $14,35K — -1.43% 17/01/2026 $0,005918 $0,006055 $0,005603
$0,005867 $18,70K — -0.86% 16/01/2026 $0,005920 $0,006098 $0,005544
$0,005905 $22,55K — -0.25% 15/01/2026 $0,006012 $0,006124 $0,005713
$0,005920 $19,47K — -1.53% 14/01/2026 $0,005876 $0,006373 $0,005794
$0,005999 $25,25K — +2.09% 13/01/2026 $0,005755 $0,005955 $0,005648
$0,005944 $18,91K — +3.28% 12/01/2026 $0,005710 $0,005836 $0,005565
$0,005742 $14,78K — +0.56% 11/01/2026 $0,005823 $0,006636 $0,005673
$0,005698 $29,45K — -2.15% 10/01/2026 $0,005657 $0,005900 $0,005572
$0,005847 $16,83K — +3.36% 09/01/2026 $0,005727 $0,006204 $0,005572
$0,005657 $19,12K — -1.22% 08/01/2026 $0,005732 $0,006146 $0,005547
$0,005715 $20,74K — -0.30% 07/01/2026 $0,006150 $0,006332 $0,005523
$0,005692 $34,35K $3,42M -7.45% 06/01/2026 $0,006449 $0,006865 $0,006022
$0,006150 $41,88K — -4.64% 05/01/2026 $0,006440 $0,006910 $0,006148
$0,006490 $38,65K — +0.78% 04/01/2026 $0,006955 $0,007217 $0,006090
$0,006440 $110,72K — -7.40% 03/01/2026 $0,007227 $0,007985 $0,006401
$0,006900 $115,42K — -4.52% 02/01/2026 $0,006933 $0,01348 $0,006776
$0,007234 $230,30K — +4.34% 01/01/2026 $0,005286 $0,01086 $0,004927
$0,006928 $140,19K — +31.06% 31/12/2025 $0,005403 $0,005670 $0,005050
$0,005275 $16,90K — -2.37% 30/12/2025 $0,005662 $0,005749 $0,005156
$0,005403 $14,34K — -4.57% 29/12/2025 $0,005643 $0,006132 $0,005452
$0,005655 $16,13K — +0.21% 28/12/2025 $0,005439 $0,006556 $0,005230
$0,005643 $27,27K — +3.75% 27/12/2025 $0,005347 $0,005707 $0,005043
$0,005439 $15,37K — +1.72% 26/12/2025 $0,005474 $0,005731 $0,005204
$0,005347 $16,64K — -2.32% 25/12/2025 $0,005436 $0,005880 $0,005424
$0,005474 $14,03K — +0.70% 24/12/2025 $0,005701 $0,005936 $0,005245
$0,005436 $14,34K — -4.65% 23/12/2025 $0,005486 $0,005897 $0,005426
$0,005701 $17,33K — +3.92% 22/12/2025 $0,005771 $0,005813 $0,005100
$0,005486 $18,40K — -4.94% 21/12/2025 $0,005936 $0,006142 $0,005541
$0,005759 $16,25K — -2.98% 20/12/2025 $0,006546 $0,006546 $0,005084
$0,005854 $33,85K — -10.57% 19/12/2025 $0,006146 $0,007218 $0,006020
$0,006531 $16,96K — +6.26% 18/12/2025 $0,005800 $0,006346 $0,005623
$0,006190 $15,16K — +6.72% 17/12/2025 $0,005955 $0,006100 $0,005659
$0,005787 $12,42K $3,48M -2.82% 16/12/2025 $0,005882 $0,006249 $0,005744
$0,006107 $12,42K — +3.83% 15/12/2025 $0,006081 $0,006249 $0,005594
$0,005882 $18,53K — -3.27% 14/12/2025 $0,006094 $0,006347 $0,006025
$0,006081 $11,85K — -0.21% 13/12/2025 $0,006193 $0,006368 $0,005956
$0,006081 $12,36K — -1.81% 12/12/2025 $0,006259 $0,006453 $0,006025
$0,006193 $12,71K — -1.05% 11/12/2025 $0,007092 $0,007108 $0,006182
$0,006259 $15,68K — -11.75% 10/12/2025 $0,007021 $0,007700 $0,006407
$0,007092 $20,80K — +1.01% 09/12/2025 $0,006038 $0,007475 $0,005677
$0,006821 $37,67K — +12.97% 08/12/2025 $0,006121 $0,006400 $0,005664
$0,006024 $12,88K — -1.58% 07/12/2025 $0,005642 $0,006324 $0,005541
$0,006249 $14,82K — +10.76% 06/12/2025 $0,006073 $0,006418 $0,005169
$0,005642 $16,56K — -7.10% 05/12/2025 $0,006100 $0,006286 $0,005623
$0,006087 $18,57K — -0.21% 04/12/2025 $0,006189 $0,006679 $0,005955
$0,006100 $15,50K — -1.44% 03/12/2025 $0,006389 $0,006521 $0,005769
$0,005955 $13,26K — -6.79% 02/12/2025 $0,005824 $0,006987 $0,005704
$0,006429 $16,92K — +10.39% 01/12/2025 $0,006006 $0,006548 $0,005541
$0,005824 $21,98K — -3.03% 30/11/2025 $0,006516 $0,006879 $0,005886
$0,006006 $43,09K — -7.83% 29/11/2025 $0,006282 $0,007041 $0,006211
$0,006516 $16,86K — +3.72% 28/11/2025 $0,006405 $0,007787 $0,006057
$0,006282 $46,33K — -1.92% 27/11/2025 $0,006739 $0,006865 $0,006385
$0,006397 $12,29K — -5.07% 26/11/2025 $0,006440 $0,007001 $0,006239
$0,006761 $13,15K — +4.98% 25/11/2025 $0,006250 $0,006552 $0,006001
$0,006420 $7,33K — +2.72% 24/11/2025 $0,006508 $0,006650 $0,006162
$0,006323 $6,77K — -2.84% 23/11/2025 $0,006670 $0,006763 $0,006359
$0,006405 $11,27K — -3.97% 22/11/2025 $0,006630 $0,006757 $0,006274
$0,006645 $16,69K — +0.23% 21/11/2025 $0,006925 $0,007089 $0,006439
$0,006630 $14,36K — -4.26% 20/11/2025 $0,006599 $0,007632 $0,006389
$0,007001 $19,60K — +6.09% 19/11/2025 $0,006522 $0,006757 $0,006120
$0,006556 $12,12K — +0.52% 18/11/2025 $0,006799 $0,007279 $0,006249
$0,006502 $19,72K — -4.37% 17/11/2025 $0,006330 $0,008689 $0,006297
$0,006779 $54,20K — +7.09% 16/11/2025 $0,006266 $0,008654 $0,006000
$0,006350 $22,63K — +1.34% 15/11/2025 $0,006731 $0,006961 $0,006201
$0,006222 $15,30K — -7.56% 14/11/2025 $0,006431 $0,007116 $0,006202
$0,006780 $19,30K — +5.43% 13/11/2025 $0,006793 $0,006963 $0,006310
$0,006452 $15,71K — -5.02% 12/11/2025 $0,006803 $0,007450 $0,006700
$0,006772 $18,50K — -0.46% 11/11/2025 $0,007467 $0,007632 $0,006730
$0,006803 $14,59K — -8.89% 10/11/2025 $0,007574 $0,007711 $0,007285
$0,007467 $13,70K — -1.41% 09/11/2025 $0,007687 $0,007757 $0,007337
$0,007598 $14,23K — -1.16% 08/11/2025 $0,008132 $0,008434 $0,007168
$0,007663 $31,89K — -5.77% 07/11/2025 $0,007289 $0,008434 $0,007103
$0,008266 $37,86K — +13.40% 06/11/2025 $0,006869 $0,007970 $0,006566
$0,007271 $30,43K — +5.85%
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