CoinXview Tài sảnApp
VI
Coin: 1.268Sàn: 22Vốn hóa: $2,68T +0,17%KL 24h: $23,73BTỷ trọng vốn hóa: BTC 58,4% ETH 10,5%Gas ETH: 0,40 gweiUSDT P2P: 26.110 ₫Sợ hãi & Tham lam: 52/100

Lịch sử giá The Root Network (ROOT)

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

Lợi nhuận theo tháng ROOT

NămTh1Th2Th3Th4Th5Th6Th7Th8Th9Th10Th11Th12Cả năm
2026-5,1%+7,8%-16%-14%+13%+5,5%-27%-3,5%+15%-37%+1,5%—-55%
2025-42%-41%-27%-30%-37%+16%-23%-15%-38%-47%-70%-12%-99%
2024+68%+2,8%+36%-59%+17%-16%-25%-32%+2,6%-16%+140%-19%-18%
2023———————————-8,7%-9%
Trung bình tháng+6,9%-10%-2,2%-34%-2,6%+2,0%-25%-17%-6,8%-33%+35%-13%
Số năm tăng1/32/31/30/32/32/30/30/32/30/31/20/3

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$0,0001115$0,0001164$0,0001105 $0,0001164$1,68K$354,40K+4.39%
02/11/2026$0,0001070$0,0001287$0,00009850 $0,0001112$16,14K$338,57K+3.93%
01/11/2026$0,0001147$0,0001318$0,0001000 $0,0001056$24,15K$321,52K-7.93%
31/10/2026$0,0001516$0,0001568$0,00007330 $0,0001147$22,76K$349,22K-24.34%
30/10/2026$0,0001634$0,0001654$0,0001510 $0,0001516$18,22K$461,57K-7.22%
29/10/2026$0,0001491$0,0001704$0,0001476 $0,0001704$7,13K$518,81K+14.29%
28/10/2026$0,0001516$0,0001547$0,0001424 $0,0001489$23,60K$453,35K-1.78%
27/10/2026$0,0001692$0,0001800$0,0001501 $0,0001518$31,61K$462,18K-10.28%
26/10/2026$0,0001666$0,0001763$0,0001666 $0,0001701$3,16K—+2.10%
25/10/2026$0,0001639$0,0001668$0,0001630 $0,0001650$1,25K—+0.67%
24/10/2026$0,0001662$0,0001694$0,0001630 $0,0001652$1,71K—-0.60%
23/10/2026$0,0001663$0,0001691$0,0001652 $0,0001674$2,09K—+0.66%
22/10/2026$0,0001739$0,0001741$0,0001662 $0,0001662$1,26K—-4.43%
21/10/2026$0,0001751$0,0001758$0,0001689 $0,0001739$2,02K—-0.69%
20/10/2026$0,0001703$0,0001757$0,0001683 $0,0001739$3,99K—+2.11%
19/10/2026$0,0001626$0,0001753$0,0001609 $0,0001710$6,00K—+5.17%
18/10/2026$0,0001722$0,0001729$0,0001568 $0,0001621$3,42K—-5.87%
17/10/2026$0,0001708$0,0001729$0,0001675 $0,0001721$1,46K—+0.76%
16/10/2026$0,0001666$0,0001726$0,0001652 $0,0001692$6,22K—+1.56%
15/10/2026$0,0001640$0,0001708$0,0001637 $0,0001660$3,74K—+1.22%
14/10/2026$0,0001805$0,0001822$0,0001634 $0,0001641$3,04K—-9.09%
13/10/2026$0,0001795$0,0001909$0,0001764 $0,0001796$2,88K—+0.06%
12/10/2026$0,0001817$0,0001848$0,0001774 $0,0001791$1,45K—-1.43%
11/10/2026$0,0001812$0,0001849$0,0001766 $0,0001801$4,26K—-0.61%
10/10/2026$0,0001805$0,0001849$0,0001737 $0,0001815$4,93K$552,61K+0.55%
09/10/2026$0,0001754$0,0001848$0,0001742 $0,0001787$9,08K$544,08K+1.88%
08/10/2026$0,0001833$0,0001851$0,0001738 $0,0001761$10,65K$536,17K-3.93%
07/10/2026$0,0001878$0,0001921$0,0001760 $0,0001840$4,21K$560,22K-2.02%
06/10/2026$0,0001850$0,0001929$0,0001806 $0,0001878$18,38K$571,79K+1.51%
05/10/2026$0,0001865$0,0001928$0,0001807 $0,0001891$24,61K$575,75K+1.39%
04/10/2026$0,0001932$0,0002078$0,0001864 $0,0001864$18,42K$567,53K-3.52%
03/10/2026$0,0001758$0,0002150$0,0001747 $0,0001922$8,34K$585,18K+9.33%
02/10/2026$0,0001726$0,0001806$0,0001711 $0,0001771$10,51K$539,21K+2.61%
01/10/2026$0,0001835$0,0001890$0,0001641 $0,0001716$17,22K—-6.49%
30/09/2026$0,0001834$0,0001904$0,0001809 $0,0001833$7,49K—-0.05%
29/09/2026$0,0001897$0,0001930$0,0001818 $0,0001837$9,21K—-3.16%
28/09/2026$0,0001929$0,0001986$0,0001871 $0,0001899$1,85K—-1.56%
27/09/2026$0,0001963$0,0002000$0,0001891 $0,0001915$9,20K—-2.45%
26/09/2026$0,0001916$0,0002010$0,0001876 $0,0002009$4,19K—+4.85%
25/09/2026$0,0002017$0,0002032$0,0001864 $0,0001954$3,66K—-3.12%
24/09/2026$0,0001795$0,0002270$0,0001777 $0,0002018$9,73K—+12.42%
23/09/2026$0,0001841$0,0002352$0,0001731 $0,0001789$11,06K—-2.82%
22/09/2026$0,0001727$0,0002473$0,0001661 $0,0001828$7,01K—+5.85%
21/09/2026$0,0001692$0,0002172$0,0001635 $0,0001740$12,36K—+2.84%
20/09/2026$0,0001719$0,0001731$0,0001600 $0,0001687$11,92K—-1.86%
19/09/2026$0,0001673$0,0001736$0,0001654 $0,0001723$7,05K—+2.99%
18/09/2026$0,0001635$0,0001842$0,0001604 $0,0001681$30,52K—+2.81%
17/09/2026$0,0001635$0,0001680$0,0001604 $0,0001635$23,81K—+0.00%
16/09/2026$0,0001678$0,0001736$0,0001615 $0,0001662$22,81K—-0.95%
15/09/2026$0,0001711$0,0001735$0,0001661 $0,0001678$19,82K—-1.93%
14/09/2026$0,0001705$0,0001758$0,0001621 $0,0001696$26,18K—-0.53%
13/09/2026$0,0001690$0,0001713$0,0001604 $0,0001701$12,77K—+0.65%
12/09/2026$0,0001778$0,0001805$0,0001601 $0,0001680$26,33K—-5.51%
11/09/2026$0,0001754$0,0001806$0,0001728 $0,0001755$11,58K—+0.06%
10/09/2026$0,0001749$0,0001829$0,0001704 $0,0001744$20,41K—-0.29%
09/09/2026$0,0001791$0,0001868$0,0001732 $0,0001736$22,96K—-3.07%
08/09/2026$0,0001751$0,0001806$0,0001730 $0,0001790$21,99K—+2.23%
07/09/2026$0,0001842$0,0001903$0,0001750 $0,0001785$21,46K—-3.09%
06/09/2026$0,0001804$0,0001898$0,0001781 $0,0001852$17,74K—+2.66%
05/09/2026$0,0001778$0,0001945$0,0001769 $0,0001811$17,43K—+1.86%
04/09/2026$0,0002119$0,0002193$0,0001702 $0,0001774$27,70K—-16.28%
03/09/2026$0,0001589$0,0002490$0,0001587 $0,0002111$10,58K—+32.85%
02/09/2026$0,0001643$0,0001667$0,0001588 $0,0001588$691,63—-3.35%
01/09/2026$0,0001593$0,0001669$0,0001587 $0,0001633$2,72K—+2.51%
31/08/2026$0,0001631$0,0001654$0,0001575 $0,0001577$29,02K—-3.31%
30/08/2026$0,0001665$0,0001672$0,0001584 $0,0001652$1,96K—-0.78%
29/08/2026$0,0001602$0,0001711$0,0001599 $0,0001645$10,28K—+2.68%
28/08/2026$0,0001611$0,0001713$0,0001582 $0,0001610$1,96K—-0.06%
27/08/2026$0,0001604$0,0001700$0,0001576 $0,0001633$1,80K—+1.81%
26/08/2026$0,0001636$0,0001698$0,0001576 $0,0001587$1,32K—-3.00%
25/08/2026$0,0001610$0,0001701$0,0001586 $0,0001638$2,82K—+1.74%
24/08/2026$0,0001600$0,0001768$0,0001592 $0,0001620$3,22K—+1.25%
23/08/2026$0,0001651$0,0001701$0,0001582 $0,0001612$3,13K—-2.36%
22/08/2026$0,0001651$0,0001900$0,0001626 $0,0001638$3,87K—-0.79%
21/08/2026$0,0001618$0,0001670$0,0001580 $0,0001647$3,02K—+1.79%
20/08/2026$0,0001645$0,0001671$0,0001589 $0,0001648$3,08K—+0.18%
19/08/2026$0,0001587$0,0001659$0,0001584 $0,0001644$1,21K—+3.59%
18/08/2026$0,0001616$0,0001675$0,0001584 $0,0001619$5,32K—+0.19%
17/08/2026$0,0001622$0,0001680$0,0001587 $0,0001636$6,40K—+0.86%
16/08/2026$0,0001695$0,0001780$0,0001580 $0,0001643$6,01K—-3.07%
15/08/2026$0,0001559$0,0001830$0,0001559 $0,0001701$5,00K—+9.11%
14/08/2026$0,0001630$0,0001699$0,0001530 $0,0001541$19,50K—-5.46%
13/08/2026$0,0001622$0,0001699$0,0001578 $0,0001630$16,35K—+0.49%
12/08/2026$0,0001810$0,0002013$0,0001572 $0,0001615$33,24K—-10.77%
11/08/2026$0,0001542$0,0002246$0,0001517 $0,0001818$46,18K—+17.90%
10/08/2026$0,0001582$0,0001604$0,0001522 $0,0001569$9,74K—-0.82%
09/08/2026$0,0001590$0,0001605$0,0001521 $0,0001523$4,27K—-4.21%
08/08/2026$0,0001586$0,0001650$0,0001551 $0,0001600$7,74K—+0.88%
07/08/2026$0,0001521$0,0001697$0,0001521 $0,0001611$3,86K—+5.92%
06/08/2026$0,0001670$0,0001706$0,0001522 $0,0001522$923,16—-8.86%
05/08/2026$0,0001672$0,0001766$0,0001633 $0,0001661$4,76K—-0.66%
04/08/2026$0,0001653$0,0001684$0,0001653 $0,0001684$186,55—+1.88%
03/08/2026$0,0001688$0,0001688$0,0001582 $0,0001646$204,61—-2.49%
02/08/2026$0,0001630$0,0001670$0,0001622 $0,0001622$392,16—-0.49%
01/08/2026$0,0001634$0,0001698$0,0001622 $0,0001630$445,67—-0.24%
31/07/2026$0,0001684$0,0001716$0,0001601 $0,0001621$1,56K—-3.74%
30/07/2026$0,0001678$0,0001695$0,0001668 $0,0001683$455,47—+0.30%
29/07/2026$0,0001762$0,0001885$0,0001670 $0,0001670$1,28K—-5.22%
28/07/2026$0,0001669$0,0001920$0,0001669 $0,0001733$1,67K—+3.83%
27/07/2026$0,0001732$0,0001752$0,0001669 $0,0001669$969,81—-3.64%
26/07/2026$0,0001718$0,0001815$0,0001711 $0,0001745$1,88K—+1.57%
25/07/2026$0,0001824$0,0002030$0,0001674 $0,0001685$3,59K—-7.62%
24/07/2026$0,0001663$0,0001838$0,0001499 $0,0001838$2,28K—+10.52%
23/07/2026$0,0001748$0,0001748$0,0001663 $0,0001663$791,44—-4.86%
22/07/2026$0,0001789$0,0001789$0,0001664 $0,0001678$1,43K—-6.20%
21/07/2026$0,0001807$0,0001870$0,0001716 $0,0001789$736,21—-1.00%
20/07/2026$0,0001841$0,0001875$0,0001770 $0,0001782$620,67—-3.20%
19/07/2026$0,0001838$0,0001894$0,0001738 $0,0001832$1,78K—-0.33%
18/07/2026$0,0001945$0,0001945$0,0001803 $0,0001893$1,57K—-2.67%
17/07/2026$0,0002056$0,0002073$0,0001928 $0,0001945$671,30—-5.40%
16/07/2026$0,0002042$0,0002111$0,0002007 $0,0002028$711,85—-0.69%
15/07/2026$0,0002039$0,0002144$0,0002007 $0,0002067$1,56K—+1.37%
14/07/2026$0,0002060$0,0002105$0,0001992 $0,0002007$1,03K—-2.57%
13/07/2026$0,0002087$0,0002147$0,0002008 $0,0002034$2,55K—-2.54%
12/07/2026$0,0002095$0,0002191$0,0002032 $0,0002109$1,21K—+0.67%
11/07/2026$0,0002215$0,0002215$0,0001990 $0,0002192$2,54K—-1.04%
10/07/2026$0,0002161$0,0002304$0,0002131 $0,0002216$584,68—+2.55%
09/07/2026$0,0002120$0,0002222$0,0002109 $0,0002222$817,73—+4.81%
08/07/2026$0,0002150$0,0002214$0,0002077 $0,0002108$1,82K—-1.95%
07/07/2026$0,0002265$0,0002554$0,0002147 $0,0002229$5,13K—-1.59%
06/07/2026$0,0002151$0,0002304$0,0002076 $0,0002246$1,75K—+4.42%
05/07/2026$0,0002171$0,0002215$0,0002099 $0,0002120$1,02K—-2.35%
04/07/2026$0,0002164$0,0002285$0,0002149 $0,0002181$1,17K—+0.79%
03/07/2026$0,0002189$0,0002542$0,0002104 $0,0002165$2,61K—-1.10%
02/07/2026$0,0002240$0,0002688$0,0002157 $0,0002172$7,08K—-3.04%
01/07/2026$0,0002223$0,0002281$0,0002145 $0,0002199$885,87—-1.08%
30/06/2026$0,0002277$0,0002372$0,0002173 $0,0002261$1,29K—-0.70%
29/06/2026$0,0002421$0,0002421$0,0002241 $0,0002350$734,47—-2.93%
28/06/2026$0,0002214$0,0002688$0,0002196 $0,0002436$6,90K—+10.03%
27/06/2026$0,0002170$0,0002293$0,0002138 $0,0002236$1,96K—+3.04%
26/06/2026$0,0002208$0,0002274$0,0002157 $0,0002169$1,62K—-1.77%
25/06/2026$0,0002154$0,0002397$0,0002073 $0,0002208$4,10K—+2.51%
24/06/2026$0,0002306$0,0002469$0,0002111 $0,0002134$4,54K—-7.46%
23/06/2026$0,0002236$0,0002790$0,0002195 $0,0002278$13,21K—+1.88%
22/06/2026$0,0002319$0,0002342$0,0002178 $0,0002198$4,43K—-5.22%
21/06/2026$0,0002282$0,0002686$0,0002249 $0,0002334$6,99K—+2.28%
20/06/2026$0,0002146$0,0003327$0,0002015 $0,0002282$19,30K—+6.34%
19/06/2026$0,0002148$0,0002246$0,0002130 $0,0002150$1,89K—+0.09%
18/06/2026$0,0002286$0,0002348$0,0002129 $0,0002168$5,21K—-5.16%
17/06/2026$0,0002142$0,0003570$0,0002104 $0,0002350$24,77K—+9.71%
16/06/2026$0,0002085$0,0002646$0,0002038 $0,0002187$9,27K—+4.89%
15/06/2026$0,0002035$0,0002175$0,0001993 $0,0002087$4,05K—+2.56%
14/06/2026$0,0002415$0,0002890$0,0001923 $0,0002035$14,21K—-15.73%
13/06/2026$0,0001912$0,0003200$0,0001896 $0,0002372$30,07K—+24.06%
12/06/2026$0,0001802$0,0003600$0,0001751 $0,0001975$19,34K—+9.60%
11/06/2026$0,0001809$0,0001908$0,0001800 $0,0001831$1,67K—+1.22%
10/06/2026$0,0001791$0,0001904$0,0001789 $0,0001828$821,12—+2.07%
09/06/2026$0,0001876$0,0001945$0,0001791 $0,0001859$953,74—-0.91%
08/06/2026$0,0001820$0,0001990$0,0001798 $0,0001908$2,39K—+4.84%
07/06/2026$0,0001832$0,0001912$0,0001794 $0,0001800$2,83K—-1.75%
06/06/2026$0,0002022$0,0002088$0,0001752 $0,0001862$1,80K—-7.91%
05/06/2026$0,0002113$0,0002133$0,0001970 $0,0002032$4,75K—-3.83%
04/06/2026$0,0002146$0,0002307$0,0001995 $0,0002077$4,26K—-3.22%
03/06/2026$0,0001983$0,0002240$0,0001980 $0,0002141$3,32K—+7.97%
02/06/2026$0,0002136$0,0002136$0,0001983 $0,0001983$3,45K—-7.16%
01/06/2026$0,0002144$0,0002237$0,0002112 $0,0002196$1,08K—+2.43%
31/05/2026$0,0002157$0,0002253$0,0002113 $0,0002113$2,97K—-2.04%
30/05/2026$0,0002110$0,0002240$0,0002095 $0,0002113$3,12K—+0.14%
29/05/2026$0,0002095$0,0002246$0,0002095 $0,0002115$1,58K—+0.95%
28/05/2026$0,0002237$0,0002305$0,0002041 $0,0002151$2,85K—-3.84%
27/05/2026$0,0002405$0,0002405$0,0002198 $0,0002271$3,01K—-5.57%
26/05/2026$0,0002272$0,0002897$0,0002178 $0,0002446$8,22K—+7.66%
25/05/2026$0,0002514$0,0002612$0,0002272 $0,0002272$3,14K—-9.63%
24/05/2026$0,0002676$0,0002784$0,0002400 $0,0002513$5,04K—-6.09%
23/05/2026$0,0002687$0,0002896$0,0002380 $0,0002676$18,39K—-0.41%
22/05/2026$0,0002181$0,0004000$0,0001983 $0,0002725$19,88K—+24.94%
21/05/2026$0,0002123$0,0002196$0,0002000 $0,0002141$1,96K—+0.85%
20/05/2026$0,0002032$0,0002352$0,0002031 $0,0002112$2,89K—+3.94%
19/05/2026$0,0002114$0,0002462$0,0001996 $0,0002031$4,92K—-3.93%
18/05/2026$0,0002345$0,0002446$0,0001997 $0,0002114$4,26K—-9.85%
17/05/2026$0,0002418$0,0002752$0,0002222 $0,0002370$8,57K—-1.99%
16/05/2026$0,0002379$0,0003343$0,0002136 $0,0002387$28,03K—+0.34%
15/05/2026$0,0002085$0,0003480$0,0001999 $0,0002379$18,28K—+14.10%
14/05/2026$0,0002158$0,0002199$0,0001985 $0,0002131$3,26K—-1.25%
13/05/2026$0,0002171$0,0002340$0,0002145 $0,0002207$5,12K—+1.66%
12/05/2026$0,0002827$0,0003054$0,0002101 $0,0002172$22,11K—-23.17%
11/05/2026$0,0002863$0,0002979$0,0002307 $0,0002827$11,29K—-1.26%
10/05/2026$0,0002661$0,0004157$0,0002452 $0,0002934$90,41K—+10.26%
09/05/2026$0,0001752$0,0004679$0,0001750 $0,0002659$87,25K—+51.77%
08/05/2026$0,0001733$0,0001826$0,0001732 $0,0001820$794,72—+5.02%
07/05/2026$0,0001753$0,0001823$0,0001689 $0,0001732$555,87—-1.20%
06/05/2026$0,0001798$0,0001838$0,0001691 $0,0001753$925,68—-2.50%
05/05/2026$0,0001935$0,0002147$0,0001655 $0,0001897$2,49K—-1.96%
04/05/2026$0,0001967$0,0002013$0,0001852 $0,0001853$967,03—-5.80%
03/05/2026$0,0001854$0,0002000$0,0001854 $0,0001882$487,23—+1.51%
02/05/2026$0,0001872$0,0001967$0,0001853 $0,0001936$325,54—+3.42%
01/05/2026$0,0001876$0,0001967$0,0001863 $0,0001872$318,13—-0.21%
30/04/2026$0,0001936$0,0001937$0,0001853 $0,0001853$622,01—-4.29%
29/04/2026$0,0001853$0,0001936$0,0001852 $0,0001936$364,18—+4.48%
28/04/2026$0,0001934$0,0001936$0,0001852 $0,0001852$576,88—-4.24%
27/04/2026$0,0001922$0,0001936$0,0001851 $0,0001936$533,29—+0.73%
26/04/2026$0,0001902$0,0001925$0,0001827 $0,0001850$132,38—-2.73%
25/04/2026$0,0001930$0,0001937$0,0001750 $0,0001903$690,45—-1.40%
24/04/2026$0,0002002$0,0002002$0,0001915 $0,0001925$118,26—-3.85%
23/04/2026$0,0002000$0,0002050$0,0001861 $0,0002002$1,05K—+0.10%
22/04/2026$0,0002063$0,0002075$0,0002000 $0,0002000$129,25—-3.05%
21/04/2026$0,0002000$0,0002065$0,0002000 $0,0002063$79,01—+3.15%
20/04/2026$0,0002002$0,0002075$0,0002000 $0,0002057$88,65—+2.75%
19/04/2026$0,0002071$0,0002094$0,0002000 $0,0002002$583,56—-3.33%
18/04/2026$0,0002001$0,0002077$0,0002000 $0,0002006$527,33—+0.25%
17/04/2026$0,0002014$0,0002082$0,0001908 $0,0002002$3,66K—-0.60%
16/04/2026$0,0001923$0,0002141$0,0001909 $0,0002082$10,26K—+8.27%
15/04/2026$0,0002011$0,0002011$0,0001790 $0,0002003$9,85K—-0.40%
14/04/2026$0,0002083$0,0002123$0,0001923 $0,0002011$10,30K—-3.46%
13/04/2026$0,0001966$0,0002166$0,0001922 $0,0002077$9,50K—+5.65%
12/04/2026$0,0002030$0,0002047$0,0001962 $0,0001993$9,66K—-1.82%
11/04/2026$0,0002030$0,0002052$0,0002005 $0,0002030$9,61K—+0.00%
10/04/2026$0,0002068$0,0002069$0,0001976 $0,0002005$9,27K—-3.05%
09/04/2026$0,0002013$0,0002095$0,0001936 $0,0002068$10,30K—+2.73%
08/04/2026$0,0001924$0,0002087$0,0001883 $0,0002013$10,16K—+4.63%
07/04/2026$0,0001995$0,0002013$0,0001879 $0,0001960$9,74K—-1.75%
06/04/2026$0,0001926$0,0002001$0,0001892 $0,0001995$9,52K—+3.58%
05/04/2026$0,0001970$0,0002000$0,0001878 $0,0001893$9,87K—-3.91%
04/04/2026$0,0001899$0,0002223$0,0001899 $0,0001950$10,18K—+2.69%
03/04/2026$0,0002074$0,0002074$0,0001877 $0,0001899$10,29K—-8.44%
02/04/2026$0,0002098$0,0002199$0,0001858 $0,0002027$10,57K—-3.38%
01/04/2026$0,0002158$0,0002292$0,0001975 $0,0002100$14,98K—-2.69%
31/03/2026$0,0002181$0,0002397$0,0002041 $0,0002207$17,14K—+1.19%
30/03/2026$0,0002347$0,0002735$0,0002139 $0,0002150$11,08K—-8.39%
29/03/2026$0,0002210$0,0002796$0,0002125 $0,0002347$11,42K—+6.20%
28/03/2026$0,0002135$0,0002425$0,0002050 $0,0002299$11,40K—+7.68%
27/03/2026$0,0002201$0,0002267$0,0001922 $0,0002135$10,31K—-3.00%
26/03/2026$0,0002119$0,0003255$0,0001842 $0,0002266$19,31K—+6.94%
25/03/2026$0,0002113$0,0002207$0,0002050 $0,0002119$9,94K—+0.28%
24/03/2026$0,0002260$0,0002271$0,0001866 $0,0002113$10,48K—-6.50%
23/03/2026$0,0002277$0,0002444$0,0002164 $0,0002269$10,32K—-0.35%
22/03/2026$0,0002336$0,0002700$0,0002090 $0,0002224$12,92K—-4.79%
21/03/2026$0,0002326$0,0002668$0,0001861 $0,0002384$19,52K—+2.49%
20/03/2026$0,0001643$0,0002649$0,0001639 $0,0002326$28,47K—+41.57%
19/03/2026$0,0001856$0,0001892$0,0001641 $0,0001686$13,32K—-9.16%
18/03/2026$0,0001908$0,0002496$0,0001762 $0,0001856$19,15K—-2.73%
17/03/2026$0,0002181$0,0002425$0,0001740 $0,0001943$22,69K—-10.91%
16/03/2026$0,0002269$0,0002670$0,0001905 $0,0002182$53,82K—-3.83%
15/03/2026$0,0001418$0,0004469$0,0001356 $0,0002269$91,64K—+60.01%
14/03/2026$0,0001522$0,0001522$0,0001280 $0,0001418$11,99K—-6.83%
13/03/2026$0,0001676$0,0001680$0,0001456 $0,0001505$16,17K—-10.20%
12/03/2026$0,0001832$0,0001924$0,0001401 $0,0001680$14,68K—-8.30%
11/03/2026$0,0001924$0,0001963$0,0001802 $0,0001832$14,07K—-4.78%
10/03/2026$0,0001934$0,0002225$0,0001904 $0,0001924$19,79K—-0.52%
09/03/2026$0,0002389$0,0002500$0,0001777 $0,0001934$14,70K—-19.05%
08/03/2026$0,0002353$0,0002600$0,0002315 $0,0002389$10,08K—+1.53%
07/03/2026$0,0002482$0,0003000$0,0001932 $0,0002370$13,62K—-4.51%
06/03/2026$0,0002534$0,0002602$0,0002459 $0,0002534$9,24K—+0.00%
05/03/2026$0,0002579$0,0002599$0,0002458 $0,0002562$9,32K—-0.66%
04/03/2026$0,0002523$0,0002600$0,0002443 $0,0002574$9,75K—+2.02%
03/03/2026$0,0002567$0,0002668$0,0002434 $0,0002455$9,34K—-4.36%
02/03/2026$0,0002600$0,0002741$0,0002500 $0,0002503$9,57K—-3.73%
01/03/2026$0,0002620$0,0002812$0,0002493 $0,0002729$9,47K—+4.16%
28/02/2026$0,0002488$0,0002741$0,0002425 $0,0002620$11,27K—+5.31%
27/02/2026$0,0002426$0,0002582$0,0002425 $0,0002510$9,16K—+3.46%
26/02/2026$0,0002526$0,0002596$0,0002426 $0,0002482$10,15K—-1.74%
25/02/2026$0,0002498$0,0002600$0,0002436 $0,0002526$9,88K—+1.12%
24/02/2026$0,0002504$0,0002661$0,0002428 $0,0002506$11,38K—+0.08%
23/02/2026$0,0002565$0,0002600$0,0002484 $0,0002504$10,43K—-2.38%
22/02/2026$0,0002646$0,0002718$0,0002428 $0,0002562$11,01K—-3.17%
21/02/2026$0,0002605$0,0003112$0,0002561 $0,0002646$11,94K—+1.57%
20/02/2026$0,0002714$0,0002836$0,0002525 $0,0002614$10,11K—-3.68%
19/02/2026$0,0002719$0,0002739$0,0002620 $0,0002738$9,68K—+0.70%
18/02/2026$0,0002537$0,0002884$0,0002537 $0,0002622$12,16K—+3.35%
17/02/2026$0,0002697$0,0002700$0,0002492 $0,0002553$10,86K—-5.34%
16/02/2026$0,0002800$0,0002972$0,0002559 $0,0002643$11,60K—-5.61%
15/02/2026$0,0002788$0,0002971$0,0002612 $0,0002800$11,78K—+0.43%
14/02/2026$0,0002819$0,0002900$0,0002644 $0,0002788$11,20K—-1.10%
13/02/2026$0,0002768$0,0002976$0,0002499 $0,0002828$10,73K—+2.17%
12/02/2026$0,0002959$0,0003152$0,0002500 $0,0002761$16,91K—-6.69%
11/02/2026$0,0002940$0,0003153$0,0002708 $0,0002966$11,20K—+0.88%
10/02/2026$0,0003142$0,0003299$0,0002913 $0,0003009$13,07K—-4.23%
09/02/2026$0,0002934$0,0003166$0,0002880 $0,0003165$9,69K—+7.87%
08/02/2026$0,0003016$0,0003399$0,0002782 $0,0002978$13,13K—-1.26%
07/02/2026$0,0003428$0,0003428$0,0002755 $0,0002948$23,09K—-14.00%
06/02/2026$0,0003692$0,0003751$0,0002388 $0,0003452$48,75K—-6.50%
05/02/2026$0,0002552$0,0003751$0,0002372 $0,0003588$24,73K—+40.60%
04/02/2026$0,0002597$0,0003077$0,0002477 $0,0002552$16,85K—-1.73%
03/02/2026$0,0002937$0,0003268$0,0002419 $0,0002584$21,26K—-12.02%
02/02/2026$0,0002512$0,0003575$0,0002402 $0,0002937$32,28K—+16.92%
01/02/2026$0,0002431$0,0002668$0,0002111 $0,0002604$15,69K—+7.12%
31/01/2026$0,0002760$0,0002816$0,0002213 $0,0002352$16,61K—-14.78%
30/01/2026$0,0003199$0,0003199$0,0002668 $0,0002766$12,97K—-13.54%
29/01/2026$0,0003174$0,0003848$0,0002736 $0,0003063$25,75K—-3.50%
28/01/2026$0,0003128$0,0003276$0,0003091 $0,0003174$16,57K—+1.47%
27/01/2026$0,0003202$0,0003267$0,0003001 $0,0003113$16,77K—-2.78%
26/01/2026$0,0003836$0,0003838$0,0003001 $0,0003268$24,33K—-14.81%
25/01/2026$0,0003169$0,0003838$0,0002987 $0,0003829$26,60K—+20.83%
24/01/2026$0,0003611$0,0003743$0,0003119 $0,0003206$17,86K—-11.22%
23/01/2026$0,0003424$0,0004058$0,0003301 $0,0003601$38,55K—+5.17%
22/01/2026$0,0003025$0,0004400$0,0002835 $0,0003400$55,07K—+12.40%
21/01/2026$0,0002887$0,0003210$0,0002594 $0,0003007$21,76K—+4.16%
20/01/2026$0,0003353$0,0003466$0,0002762 $0,0002944$28,16K—-12.20%
19/01/2026$0,0004045$0,0004320$0,0003129 $0,0003315$42,75K—-18.05%
18/01/2026$0,0005350$0,0005588$0,0003571 $0,0004090$45,14K—-23.55%
17/01/2026$0,0005713$0,0006792$0,0004953 $0,0005350$49,98K—-6.35%
16/01/2026$0,0004197$0,0007077$0,0003850 $0,0005739$74,10K—+36.74%
15/01/2026$0,0008414$0,0009000$0,0004156 $0,0004197$111,15K—-50.12%
14/01/2026$0,0002539$0,002632$0,0002383 $0,0008316$384,77K—+227.53%
13/01/2026$0,0002607$0,0002751$0,0002376 $0,0002522$15,47K—-3.26%
12/01/2026$0,0002357$0,0002999$0,0002250 $0,0002651$16,41K—+12.47%
11/01/2026$0,0002567$0,0002804$0,0002024 $0,0002322$26,06K—-9.54%
10/01/2026$0,0002459$0,0002881$0,0002453 $0,0002576$15,13K—+4.76%
09/01/2026$0,0002973$0,0003181$0,0002457 $0,0002457$15,51K—-17.36%
08/01/2026$0,0002425$0,0003284$0,0002179 $0,0002902$27,84K—+19.67%
07/01/2026$0,0002458$0,0003438$0,0002356 $0,0002426$34,68K—-1.30%
06/01/2026$0,0002464$0,0002769$0,0002429 $0,0002458$21,13K—-0.24%
05/01/2026$0,0002516$0,0002737$0,0002454 $0,0002470$45,55K—-1.83%
04/01/2026$0,0002539$0,0002610$0,0002418 $0,0002502$38,37K—-1.46%
03/01/2026$0,0002485$0,0002633$0,0002461 $0,0002535$39,59K—+2.01%
02/01/2026$0,0002627$0,0002837$0,0001977 $0,0002474$130,31K—-5.82%
01/01/2026$0,0002478$0,0002758$0,0002333 $0,0002615$39,07K—+5.53%
31/12/2025$0,0002578$0,0002579$0,0002400 $0,0002467$28,59K—-4.31%
30/12/2025$0,0002478$0,0002607$0,0002426 $0,0002575$32,05K—+3.91%
29/12/2025$0,0002535$0,0002568$0,0002374 $0,0002477$38,76K—-2.29%
28/12/2025$0,0002615$0,0002639$0,0002493 $0,0002543$51,96K—-2.75%
27/12/2025$0,0002831$0,0002886$0,0002579 $0,0002620$43,04K—-7.45%
26/12/2025$0,0002633$0,0002912$0,0002621 $0,0002831$58,49K—+7.52%
25/12/2025$0,0002857$0,0002864$0,0002480 $0,0002633$55,96K—-7.84%
24/12/2025$0,0002914$0,0003027$0,0002791 $0,0002859$51,29K—-1.89%
23/12/2025$0,0003013$0,0003322$0,0002876 $0,0002927$98,68K—-2.85%
22/12/2025$0,0002736$0,0003196$0,0002730 $0,0003018$54,48K—+10.31%
21/12/2025$0,0002754$0,0002778$0,0002634 $0,0002739$33,77K—-0.54%
20/12/2025$0,0002492$0,0002792$0,0002465 $0,0002759$36,55K—+10.71%
19/12/2025$0,0002555$0,0002622$0,0002341 $0,0002496$41,26K—-2.31%
18/12/2025$0,0002595$0,0002696$0,0002507 $0,0002552$52,14K—-1.66%
17/12/2025$0,0002612$0,0002881$0,0002565 $0,0002594$65,50K—-0.69%
16/12/2025$0,0003006$0,0003066$0,0002537 $0,0002608$61,34K—-13.24%
15/12/2025$0,0002485$0,0003229$0,0002475 $0,0003007$56,81K—+21.01%
14/12/2025$0,0002330$0,0002561$0,0002300 $0,0002487$36,79K—+6.74%
13/12/2025$0,0002348$0,0002381$0,0002164 $0,0002325$43,02K—-0.98%
12/12/2025$0,0002254$0,0002366$0,0002252 $0,0002343$50,37K—+3.95%
11/12/2025$0,0002306$0,0002631$0,0002165 $0,0002255$60,69K—-2.21%
10/12/2025$0,0002304$0,0002340$0,0002268 $0,0002308$43,13K—+0.17%
09/12/2025$0,0002397$0,0002433$0,0002249 $0,0002305$33,69K—-3.84%
08/12/2025$0,0002535$0,0002566$0,0002301 $0,0002389$36,05K—-5.76%
07/12/2025$0,0003039$0,0003039$0,0002518 $0,0002527$64,53K—-16.85%
06/12/2025$0,0002793$0,0003439$0,0002770 $0,0003034$133,58K—+8.63%
05/12/2025$0,0001966$0,0003301$0,0001923 $0,0002789$93,33K—+41.86%
04/12/2025$0,0002324$0,0002402$0,0001854 $0,0001956$56,88K—-15.83%
03/12/2025$0,0002481$0,0002682$0,0002195 $0,0002338$72,35K—-5.76%
02/12/2025$0,0002650$0,0002698$0,0002460 $0,0002477$57,21K—-6.53%
01/12/2025$0,0002818$0,0002926$0,0002510 $0,0002641$107,66K—-6.28%
30/11/2025$0,0003043$0,0003096$0,0002813 $0,0002820$156,74K—-7.33%
29/11/2025$0,0003224$0,0003252$0,0002888 $0,0003029$113,37K—-6.05%
28/11/2025$0,0003197$0,0003291$0,0003121 $0,0003224$89,89K—+0.84%
27/11/2025$0,0003494$0,0003619$0,0003090 $0,0003190$137,67K—-8.70%
26/11/2025$0,0003590$0,0003721$0,0003415 $0,0003487$134,50K—-2.87%
25/11/2025$0,0003663$0,0003790$0,0003477 $0,0003591$132,61K—-1.97%
24/11/2025$0,0003808$0,0004184$0,0003622 $0,0003699$263,49K—-2.86%
23/11/2025$0,0003324$0,0004282$0,0003274 $0,0003815$226,71K—+14.77%
22/11/2025$0,0003975$0,0004030$0,0003010 $0,0003299$152,58K—-17.01%
21/11/2025$0,0004409$0,0004450$0,0003718 $0,0003975$209,29K—-9.84%
20/11/2025$0,0005199$0,0005460$0,0003991 $0,0004409$553,36K—-15.20%
19/11/2025$0,0006344$0,0006381$0,0004830 $0,0005208$490,39K—-17.91%
18/11/2025$0,0008435$0,0008500$0,0006040 $0,0006344$1,09M—-24.79%
17/11/2025$0,0005910$0,001195$0,0004801 $0,0008490$2,47M—+43.65%
16/11/2025$0,0005431$0,0006937$0,0005031 $0,0005917$534,68K—+8.95%
15/11/2025$0,0005572$0,0007634$0,0004700 $0,0005430$573,36K—-2.55%
14/11/2025$0,0006321$0,0006400$0,0004488 $0,0005572$641,73K—-11.85%
13/11/2025$0,0007095$0,0007118$0,0006199 $0,0006321$304,34K—-10.91%
12/11/2025$0,0007521$0,0007660$0,0007007 $0,0007097$300,27K—-5.64%
11/11/2025$0,0007880$0,0008056$0,0007466 $0,0007507$352,42K—-4.73%
10/11/2025$0,0007920$0,0008644$0,0007662 $0,0007880$428,07K—-0.51%
09/11/2025$0,0007931$0,0008100$0,0007630 $0,0007942$383,26K—+0.14%
08/11/2025$0,0008329$0,0008398$0,0007760 $0,0007913$402,16K—-4.99%
07/11/2025$0,0007765$0,0008553$0,0007539 $0,0008329$396,50K—+7.26%
06/11/2025$0,0008393$0,0008547$0,0007722 $0,0007764$361,19K—-7.49%
05/11/2025$0,0007234$0,0009041$0,0007088 $0,0008393$284,96K—+16.02%
04/11/2025$0,0008042$0,0008135$0,0007072 $0,0007238$626,79K—-10.00%

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