Bảng giá / VVS Finance / Lịch sử giá Lịch sử giá VVS Finance (VVS)
Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch VVS nhiều nhất. Hiện 365 ngày gần nhất.
Lợi nhuận theo tháng VVSNăm Th1 Th2 Th3 Th4 Th5 Th6 Th7 Th8 Th9 Th10 Th11 Th12 Cả năm 2026 -13% -5,0% -11% -6,1% -4,4% -22% -0,5% -1,0% +12% -27% — — -59% 2025 -11% -45% +31% -9,8% +16% -25% +64% +96% -33% -28% -28% -15% -53% 2024 -22% +41% +24% -16% -15% -22% -6,2% -10% +2,2% -16% +142% -26% -2% 2023 +38% -1,1% -13% +5,0% -21% -9,0% -3,5% -17% -6,4% +17% +43% +12% +26% 2022 — — — — — — — — -7,7% +13% -44% -17% -51% Trung bình tháng -2,1% -2,7% +7,8% -6,9% -6,1% -20% +13% +17% -6,6% -3,4% +28% -11% Số năm tăng 1/4 1/4 2/4 1/4 1/4 0/4 1/4 1/4 2/5 2/4 2/4 1/4
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 30/10/2026 $0,0000008176 $0,0000008194 $0,0000008176
$0,0000008177 $9,30 $35,61M +0.01% 29/10/2026 $0,0000008461 $0,0000008461 $0,0000008461
$0,0000008461 $1,09 — +0.00% 28/10/2026 $0,0000008521 $0,0000008532 $0,0000008519
$0,0000008532 $49,99 — +0.13% 27/10/2026 $0,0000008584 $0,0000008678 $0,0000008428
$0,0000008505 $254,37 — -0.92% 25/10/2026 $0,0000008701 $0,0000008701 $0,0000008683
$0,0000008683 $2,79 $37,81M -0.21% 24/10/2026 $0,0000008871 $0,0000008871 $0,0000008611
$0,0000008611 $766,26 $37,50M -2.93% 23/10/2026 $0,0000009012 $0,0000009012 $0,0000008993
$0,0000008993 $10,99 $39,16M -0.21% 22/10/2026 $0,0000009336 $0,0000009336 $0,0000009336
$0,0000009336 — — +0.00% 21/10/2026 $0,0000009336 $0,0000009443 $0,0000009336
$0,0000009336 $15,58 — +0.00% 20/10/2026 $0,0000008862 $0,0000009150 $0,0000008450
$0,0000009150 $15,70 — +3.25% 19/10/2026 $0,0000009262 $0,0000009262 $0,0000008910
$0,0000008910 $16,37 — -3.80% 18/10/2026 $0,0000009000 $0,0000009000 $0,0000009000
$0,0000009000 $4,51 — +0.00% 17/10/2026 $0,0000009250 $0,0000009250 $0,0000009250
$0,0000009250 $50,00 — +0.00% 16/10/2026 $0,0000009629 $0,0000009629 $0,0000009439
$0,0000009439 $24,52 — -1.97% 15/10/2026 $0,0000009725 $0,0000009725 $0,0000009251
$0,0000009300 $243,75 — -4.37% 14/10/2026 $0,0000009726 $0,0000009726 $0,0000009726
$0,0000009726 $2,53 — +0.00% 13/10/2026 $0,0000009725 $0,0000009725 $0,0000009725
$0,0000009725 $1,20 — +0.00% 12/10/2026 $0,0000009772 $0,0000009773 $0,0000009726
$0,0000009726 — — -0.47% 11/10/2026 $0,0000009768 $0,0000009768 $0,0000009736
$0,0000009736 $2,35 — -0.33% 10/10/2026 $0,000001004 $0,000001031 $0,0000009812
$0,0000009812 $78,82 $42,73M -2.24% 09/10/2026 $0,0000009822 $0,000001010 $0,0000009725
$0,0000009844 $103,80 $42,87M +0.22% 08/10/2026 $0,000001029 $0,000001033 $0,000001016
$0,000001020 $20,51 $44,40M -0.96% 07/10/2026 $0,000001046 $0,000001058 $0,000001007
$0,000001007 $25,58 $43,86M -3.67% 06/10/2026 $0,000001102 $0,000001111 $0,000001069
$0,000001069 $1,28K — -2.99% 05/10/2026 $0,000001123 $0,000001123 $0,000001101
$0,000001112 $3,51 — -0.94% 04/10/2026 $0,000001114 $0,000001128 $0,000001112
$0,000001112 $1,01K — -0.22% 03/10/2026 $0,000001076 $0,000001086 $0,000001073
$0,000001073 $7,59 $46,75M -0.20% 02/10/2026 $0,000001130 $0,000001130 $0,000001074
$0,000001074 $12,48 $46,76M -4.99% 01/10/2026 $0,000001125 $0,000001125 $0,000001103
$0,000001103 $9,89 — -1.99% 30/09/2026 $0,000001119 $0,000001119 $0,000001081
$0,000001081 $43,91 — -3.36% 29/09/2026 $0,000001123 $0,000001123 $0,000001123
$0,000001123 $2,01 — +0.00% 28/09/2026 $0,000001064 $0,000001130 $0,000001043
$0,000001081 $22,68 — +1.58% 27/09/2026 $0,000001112 $0,000001123 $0,000001112
$0,000001123 $3,46 — +1.03% 26/09/2026 $0,000001084 $0,000001109 $0,000001060
$0,000001109 $161,22 — +2.29% 25/09/2026 $0,000001037 $0,000001085 $0,000001037
$0,000001078 $58,27 — +3.87% 24/09/2026 $0,000001039 $0,000001039 $0,0000009930
$0,000001014 $111,32 — -2.43% 23/09/2026 $0,000001101 $0,000001108 $0,0000009100
$0,000001039 $97,49 — -5.60% 22/09/2026 $0,000001085 $0,000001274 $0,000001052
$0,000001088 $711,02 — +0.32% 21/09/2026 $0,000001045 $0,000001048 $0,000001019
$0,000001048 $40,90 — +0.25% 20/09/2026 $0,0000009814 $0,000001010 $0,0000009600
$0,0000009687 $17,14 — -1.29% 19/09/2026 $0,0000009847 $0,0000009847 $0,0000009847
$0,0000009847 — — +0.00% 18/09/2026 $0,0000009772 $0,0000009847 $0,0000009772
$0,0000009847 $64,01 — +0.77% 17/09/2026 $0,0000009447 $0,0000009630 $0,0000009447
$0,0000009556 $5,74 — +1.15% 16/09/2026 $0,0000009262 $0,0000009262 $0,0000009243
$0,0000009243 $2,92 — -0.21% 15/09/2026 $0,0000009459 $0,0000009579 $0,0000009459
$0,0000009579 $4,78 — +1.27% 14/09/2026 $0,0000009552 $0,000001016 $0,0000009535
$0,0000009909 $29,40 — +3.74% 13/09/2026 $0,0000009920 $0,0000009920 $0,0000009540
$0,0000009552 $525,08 — -3.71% 12/09/2026 $0,0000009601 $0,0000009860 $0,0000009601
$0,0000009685 $69,93 — +0.87% 11/09/2026 $0,0000009398 $0,0000009644 $0,0000009397
$0,0000009462 $134,62 — +0.68% 10/09/2026 $0,0000009721 $0,0000009721 $0,0000009430
$0,0000009430 $51,46 — -2.99% 09/09/2026 $0,000001008 $0,000001035 $0,0000009710
$0,0000009710 $141,73 — -3.63% 08/09/2026 $0,0000009865 $0,0000009865 $0,0000009752
$0,0000009752 $9,80 — -1.15% 07/09/2026 $0,0000009679 $0,0000009842 $0,0000009216
$0,0000009216 $119,27 — -4.78% 06/09/2026 $0,0000009706 $0,0000009706 $0,0000009521
$0,0000009607 $117,70 — -1.02% 05/09/2026 $0,0000009459 $0,0000009673 $0,0000009288
$0,0000009509 $380,12 — +0.53% 04/09/2026 $0,0000009738 $0,0000009993 $0,0000009477
$0,0000009993 $62,99 — +2.62% 03/09/2026 $0,0000009267 $0,0000009892 $0,0000009238
$0,0000009695 $185,87 — +4.62% 02/09/2026 $0,0000009334 $0,0000009440 $0,0000008446
$0,0000009213 $618,84 — -1.30% 01/09/2026 $0,0000009621 $0,0000009768 $0,0000009271
$0,0000009271 $2,93K — -3.64% 31/08/2026 $0,0000008335 $0,000001330 $0,0000007055
$0,0000009320 $15,89K — +11.82% 30/08/2026 $0,0000009753 $0,000001891 $0,0000005648
$0,0000008317 $200,77K — -14.72% 29/08/2026 $0,0000009673 $0,0000009889 $0,0000009463
$0,0000009646 $4,20K — -0.28% 28/08/2026 $0,000001026 $0,000001026 $0,0000009600
$0,0000009953 $1,89K — -3.00% 27/08/2026 $0,0000009997 $0,0000009997 $0,0000009997
$0,0000009997 $4,03 — +0.00% 26/08/2026 $0,0000009975 $0,0000009975 $0,0000009900
$0,0000009908 $42,81 — -0.67% 25/08/2026 $0,000001036 $0,000001042 $0,000001036
$0,000001042 $22,75 — +0.56% 24/08/2026 $0,0000009961 $0,000001050 $0,0000009830
$0,000001019 $63,06 — +2.29% 23/08/2026 $0,0000009417 $0,0000009951 $0,0000009417
$0,0000009846 $237,31 — +4.56% 22/08/2026 $0,0000009920 $0,000001161 $0,0000009920
$0,0000009980 $4,17K — +0.60% 21/08/2026 $0,0000009200 $0,0000009791 $0,0000009200
$0,0000009791 $170,64 — +6.42% 20/08/2026 $0,0000008368 $0,0000009272 $0,0000008266
$0,0000009220 $712,60 — +10.18% 19/08/2026 $0,0000007820 $0,0000008241 $0,0000004340
$0,0000008241 $1,02K — +5.38% 18/08/2026 $0,0000008042 $0,0000008042 $0,0000007744
$0,0000007824 $340,87 — -2.71% 17/08/2026 $0,0000008152 $0,0000008193 $0,0000008042
$0,0000008054 $216,86 — -1.20% 16/08/2026 $0,0000008207 $0,0000008341 $0,0000008015
$0,0000008212 $132,41 — +0.06% 15/08/2026 $0,0000008143 $0,0000008327 $0,0000008143
$0,0000008258 $24,41 — +1.41% 14/08/2026 $0,0000008080 $0,0000008483 $0,0000008080
$0,0000008274 $243,13 — +2.40% 13/08/2026 $0,0000008039 $0,0000008111 $0,0000007896
$0,0000008082 $191,67 — +0.53% 12/08/2026 $0,0000008000 $0,0000008050 $0,0000008000
$0,0000008050 $86,38 — +0.63% 11/08/2026 $0,0000008223 $0,0000008333 $0,0000007778
$0,0000008040 $334,36 — -2.23% 10/08/2026 $0,0000008190 $0,0000008190 $0,0000007857
$0,0000007857 $161,09 — -4.07% 09/08/2026 $0,0000008550 $0,0000008550 $0,0000008328
$0,0000008409 $190,54 — -1.65% 08/08/2026 $0,0000008695 $0,0000009059 $0,0000008031
$0,0000008505 $327,33 — -2.19% 07/08/2026 $0,0000009213 $0,0000009597 $0,0000007700
$0,0000009311 $104,81 — +1.06% 06/08/2026 $0,0000009280 $0,0000009286 $0,0000009165
$0,0000009165 — — -1.24% 05/08/2026 $0,0000009369 $0,0000009369 $0,0000009084
$0,0000009335 $64,48 — -0.36% 04/08/2026 $0,0000009508 $0,000001080 $0,0000009218
$0,0000009369 $519,90 — -1.46% 03/08/2026 $0,0000009458 $0,0000009484 $0,0000009307
$0,0000009360 $175,53 — -1.04% 02/08/2026 $0,0000009290 $0,0000009469 $0,0000009000
$0,0000009438 $249,87 — +1.59% 01/08/2026 $0,0000009418 $0,0000009549 $0,0000006201
$0,0000009312 $95,11 — -1.13% 31/07/2026 $0,0000009457 $0,0000009457 $0,0000009370
$0,0000009370 $28,15 — -0.92% 30/07/2026 $0,0000009447 $0,0000009579 $0,0000006200
$0,0000009300 $76,31 — -1.56% 29/07/2026 $0,0000009472 $0,0000009472 $0,0000009000
$0,0000009447 $300,79 — -0.26% 28/07/2026 $0,0000009686 $0,000001050 $0,0000009052
$0,0000009744 $47,84 — +0.60% 27/07/2026 $0,0000009998 $0,000001080 $0,0000009556
$0,0000009556 $219,05 — -4.42% 26/07/2026 $0,0000009833 $0,000001000 $0,0000009665
$0,0000009725 $268,30 — -1.10% 25/07/2026 $0,0000009868 $0,0000009868 $0,0000009838
$0,0000009855 — — -0.13% 24/07/2026 $0,0000009921 $0,0000009921 $0,0000009900
$0,0000009900 $3,34 — -0.21% 23/07/2026 $0,0000009981 $0,0000009981 $0,0000009892
$0,0000009921 $201,87 — -0.60% 22/07/2026 $0,000001020 $0,000001022 $0,0000009992
$0,000001006 $29,70 — -1.29% 21/07/2026 $0,0000009992 $0,000001026 $0,0000009992
$0,000001019 $175,49 — +2.00% 20/07/2026 $0,000001012 $0,000001012 $0,000001005
$0,000001005 $5,20 — -0.72% 19/07/2026 $0,000001022 $0,000001022 $0,000001016
$0,000001016 $5,82 — -0.59% 18/07/2026 $0,000001107 $0,000001107 $0,000001019
$0,000001027 $270,64 — -7.25% 17/07/2026 $0,000001035 $0,000001045 $0,000001000
$0,000001037 $37,92 — +0.17% 16/07/2026 $0,0000009831 $0,000001150 $0,0000009831
$0,000001064 $303,27 — +8.22% 15/07/2026 $0,0000009686 $0,0000009686 $0,0000009569
$0,0000009569 $78,33 — -1.21% 14/07/2026 $0,0000009366 $0,0000009610 $0,0000009201
$0,0000009595 $698,81 — +2.45% 13/07/2026 $0,0000009701 $0,0000009830 $0,0000009452
$0,0000009597 $118,73 — -1.07% 12/07/2026 $0,0000009741 $0,0000009741 $0,0000009523
$0,0000009701 $121,04 — -0.41% 11/07/2026 $0,0000009722 $0,0000009722 $0,0000009722
$0,0000009722 $1,45 — +0.00% 10/07/2026 $0,0000009852 $0,0000009974 $0,0000009776
$0,0000009821 $29,15 — -0.31% 09/07/2026 $0,0000009837 $0,0000009993 $0,0000009629
$0,0000009629 $178,72 — -2.11% 08/07/2026 $0,0000009858 $0,0000009858 $0,0000009770
$0,0000009770 $4,67 — -0.89% 07/07/2026 $0,000001026 $0,000001026 $0,0000009992
$0,000001019 $86,22 — -0.73% 06/07/2026 $0,000001052 $0,000001057 $0,000001020
$0,000001042 $83,05 — -0.95% 05/07/2026 $0,000001046 $0,000001052 $0,000001031
$0,000001047 $60,58 — +0.06% 04/07/2026 $0,000001047 $0,000001073 $0,000001047
$0,000001050 $94,14 — +0.27% 03/07/2026 $0,0000009800 $0,000001165 $0,0000009800
$0,000001064 $187,08 — +8.56% 02/07/2026 $0,0000009745 $0,0000009810 $0,0000009649
$0,0000009800 $27,91 — +0.56% 01/07/2026 $0,0000009420 $0,0000009560 $0,0000009420
$0,0000009542 $17,27 — +1.30% 30/06/2026 $0,0000009468 $0,0000009524 $0,0000009257
$0,0000009361 $58,29 — -1.13% 29/06/2026 $0,0000009455 $0,0000009491 $0,0000009440
$0,0000009440 $7,43 — -0.16% 28/06/2026 $0,0000009642 $0,0000009662 $0,0000009484
$0,0000009506 $20,71 — -1.41% 27/06/2026 $0,0000009502 $0,0000009600 $0,0000009502
$0,0000009600 $9,79 — +1.03% 26/06/2026 $0,0000009596 $0,0000009706 $0,0000009509
$0,0000009706 $41,38 — +1.15% 25/06/2026 $0,0000009841 $0,0000009841 $0,0000009475
$0,0000009635 $95,84 — -2.09% 24/06/2026 $0,0000009942 $0,000001080 $0,0000009720
$0,0000009934 $2,74K — -0.08% 23/06/2026 $0,000001022 $0,000001066 $0,0000009840
$0,000001005 $4,37K — -1.66% 22/06/2026 $0,000001031 $0,000001044 $0,000001026
$0,000001043 $74,49 — +1.16% 21/06/2026 $0,000001020 $0,000001043 $0,000001017
$0,000001020 $8,83K — +0.00% 20/06/2026 $0,000001020 $0,000001039 $0,000001016
$0,000001020 $11,97K — +0.00% 19/06/2026 $0,000001055 $0,000001055 $0,000001010
$0,000001024 $7,34K — -2.94% 18/06/2026 $0,000001050 $0,000001070 $0,000001005
$0,000001055 $23,77K — +0.48% 17/06/2026 $0,000001059 $0,000001070 $0,000001007
$0,000001036 $19,72K — -2.17% 16/06/2026 $0,000001079 $0,000001114 $0,000001049
$0,000001052 $11,64K — -2.50% 15/06/2026 $0,000001075 $0,000001125 $0,000001053
$0,000001096 $15,19K — +1.95% 14/06/2026 $0,000001058 $0,000001074 $0,000001058
$0,000001074 $43,77 — +1.51% 13/06/2026 $0,000001050 $0,000001051 $0,000001045
$0,000001049 $69,76 — -0.10% 12/06/2026 $0,000001085 $0,000001087 $0,000001025
$0,000001057 $10,58K — -2.58% 11/06/2026 $0,000001056 $0,000001085 $0,000001031
$0,000001085 $23,37K — +2.75% 10/06/2026 $0,000001060 $0,000001068 $0,000001019
$0,000001054 $19,99K — -0.57% 09/06/2026 $0,000001083 $0,000001115 $0,000001040
$0,000001044 $1,18K — -3.60% 08/06/2026 $0,000001062 $0,000001099 $0,000001058
$0,000001099 $449,90 — +3.48% 07/06/2026 $0,000001044 $0,000001063 $0,000001036
$0,000001046 $137,43 — +0.19% 06/06/2026 $0,000001003 $0,000001040 $0,000001000
$0,000001029 $317,31 — +2.59% 05/06/2026 $0,000001065 $0,000001084 $0,000001003
$0,000001018 $4,85K — -4.41% 04/06/2026 $0,000001089 $0,000001111 $0,000001048
$0,000001064 $19,38K — -2.30% 03/06/2026 $0,000001110 $0,000001153 $0,000001089
$0,000001089 $21,58K — -1.89% 02/06/2026 $0,000001155 $0,000001209 $0,000001100
$0,000001121 $15,06K — -2.94% 01/06/2026 $0,000001201 $0,000001201 $0,000001157
$0,000001157 $712,64 — -3.66% 31/05/2026 $0,000001195 $0,000001220 $0,000001184
$0,000001198 $445,70 — +0.25% 30/05/2026 $0,000001215 $0,000001219 $0,000001195
$0,000001195 $140,39 — -1.65% 29/05/2026 $0,000001207 $0,000001218 $0,000001174
$0,000001215 $16,26K — +0.66% 28/05/2026 $0,000001197 $0,000001213 $0,000001150
$0,000001191 $19,40K — -0.50% 27/05/2026 $0,000001219 $0,000001224 $0,000001190
$0,000001190 $4,86K — -2.38% 26/05/2026 $0,000001226 $0,000001240 $0,000001181
$0,000001221 $25,81K — -0.41% 25/05/2026 $0,000001225 $0,000001262 $0,000001200
$0,000001226 $9,17K — +0.08% 24/05/2026 $0,000001239 $0,000001251 $0,000001227
$0,000001227 $368,09 — -0.97% 23/05/2026 $0,000001223 $0,000001232 $0,000001202
$0,000001227 $3,66K — +0.33% 22/05/2026 $0,000001254 $0,000001265 $0,000001219
$0,000001223 $29,20K — -2.47% 21/05/2026 $0,000001243 $0,000001263 $0,000001204
$0,000001255 $18,11K — +0.97% 20/05/2026 $0,000001216 $0,000001249 $0,000001199
$0,000001232 $2,14K — +1.32% 19/05/2026 $0,000001240 $0,000001265 $0,000001219
$0,000001220 $8,21K — -1.61% 18/05/2026 $0,000001249 $0,000001313 $0,000001233
$0,000001240 $23,09K — -0.72% 17/05/2026 $0,000001277 $0,000001335 $0,000001257
$0,000001263 $231,89 — -1.10% 16/05/2026 $0,000001329 $0,000001329 $0,000001267
$0,000001284 $817,43 — -3.39% 15/05/2026 $0,000001370 $0,000001419 $0,000001310
$0,000001318 $2,93K — -3.80% 14/05/2026 $0,000001366 $0,000001378 $0,000001287
$0,000001366 $14,08K — +0.00% 13/05/2026 $0,000001397 $0,000001478 $0,000001319
$0,000001367 $20,75K — -2.15% 12/05/2026 $0,000001394 $0,000001487 $0,000001381
$0,000001391 $3,52K — -0.22% 11/05/2026 $0,000001356 $0,000001448 $0,000001309
$0,000001397 $13,85K — +3.02% 10/05/2026 $0,000001279 $0,000001353 $0,000001279
$0,000001345 $1,17K — +5.16% 09/05/2026 $0,000001295 $0,000001300 $0,000001269
$0,000001279 $340,91 — -1.24% 08/05/2026 $0,000001248 $0,000001296 $0,000001227
$0,000001284 $8,92K — +2.88% 07/05/2026 $0,000001271 $0,000001420 $0,000001247
$0,000001248 $19,65K — -1.81% 06/05/2026 $0,000001290 $0,000001313 $0,000001263
$0,000001271 $18,41K — -1.47% 05/05/2026 $0,000001268 $0,000001291 $0,000001226
$0,000001290 $17,22K — +1.74% 04/05/2026 $0,000001236 $0,000001268 $0,000001215
$0,000001268 $17,93K — +2.59% 03/05/2026 $0,000001246 $0,000001248 $0,000001233
$0,000001236 $1,52K — -0.80% 02/05/2026 $0,000001266 $0,000001266 $0,000001243
$0,000001247 $320,40 — -1.50% 01/05/2026 $0,000001253 $0,000001275 $0,000001230
$0,000001272 $6,03K — +1.52% 30/04/2026 $0,000001240 $0,000001301 $0,000001230
$0,000001254 $18,42K — +1.13% 29/04/2026 $0,000001263 $0,000001297 $0,000001235
$0,000001241 $15,34K — -1.74% 28/04/2026 $0,000001304 $0,000001327 $0,000001266
$0,000001274 $6,52K — -2.30% 27/04/2026 $0,000001299 $0,000001358 $0,000001256
$0,000001304 $21,54K — +0.38% 26/04/2026 $0,000001294 $0,000001304 $0,000001280
$0,000001280 $550,09 — -1.08% 25/04/2026 $0,000001276 $0,000001320 $0,000001275
$0,000001279 $535,77 — +0.24% 24/04/2026 $0,000001279 $0,000001290 $0,000001267
$0,000001280 $8,73K — +0.08% 23/04/2026 $0,000001304 $0,000001320 $0,000001267
$0,000001280 $19,48K — -1.84% 22/04/2026 $0,000001276 $0,000001344 $0,000001259
$0,000001305 $23,62K — +2.27% 21/04/2026 $0,000001293 $0,000001318 $0,000001270
$0,000001276 $8,15K — -1.31% 20/04/2026 $0,000001274 $0,000001294 $0,000001255
$0,000001294 $7,29K — +1.57% 19/04/2026 $0,000001297 $0,000001301 $0,000001269
$0,000001269 $202,59 — -2.16% 18/04/2026 $0,000001316 $0,000001356 $0,000001282
$0,000001288 $4,82K — -2.13% 17/04/2026 $0,000001318 $0,000001359 $0,000001280
$0,000001313 $13,09K — -0.38% 16/04/2026 $0,000001264 $0,000001319 $0,000001258
$0,000001318 $19,21K — +4.27% 15/04/2026 $0,000001295 $0,000001324 $0,000001256
$0,000001264 $38,13K — -2.39% 14/04/2026 $0,000001289 $0,000001330 $0,000001270
$0,000001305 $33,79K — +1.24% 13/04/2026 $0,000001278 $0,000001318 $0,000001248
$0,000001304 $37,70K — +2.03% 12/04/2026 $0,000001305 $0,000001311 $0,000001263
$0,000001281 $11,80K — -1.84% 11/04/2026 $0,000001323 $0,000001323 $0,000001296
$0,000001305 $19,04K — -1.36% 10/04/2026 $0,000001292 $0,000001324 $0,000001272
$0,000001320 $22,77K — +2.17% 09/04/2026 $0,000001316 $0,000001408 $0,000001281
$0,000001292 $46,57K — -1.82% 08/04/2026 $0,000001329 $0,000001409 $0,000001284
$0,000001316 $36,59K — -0.98% 07/04/2026 $0,000001318 $0,000001359 $0,000001273
$0,000001330 $28,55K — +0.91% 06/04/2026 $0,000001310 $0,000001348 $0,000001288
$0,000001324 $32,02K — +1.07% 05/04/2026 $0,000001311 $0,000001319 $0,000001291
$0,000001310 $9,26K — -0.08% 04/04/2026 $0,000001315 $0,000001349 $0,000001291
$0,000001315 $10,36K — +0.00% 03/04/2026 $0,000001322 $0,000001357 $0,000001302
$0,000001315 $20,41K — -0.53% 02/04/2026 $0,000001329 $0,000001355 $0,000001280
$0,000001314 $32,29K — -1.13% 01/04/2026 $0,000001336 $0,000001389 $0,000001321
$0,000001329 $30,58K — -0.52% 31/03/2026 $0,000001352 $0,000001370 $0,000001322
$0,000001337 $15,05K — -1.11% 30/03/2026 $0,000001343 $0,000001384 $0,000001322
$0,000001344 $33,93K — +0.07% 29/03/2026 $0,000001377 $0,000001378 $0,000001333
$0,000001343 $9,01K — -2.47% 28/03/2026 $0,000001368 $0,000001421 $0,000001337
$0,000001377 $20,47K — +0.66% 27/03/2026 $0,000001409 $0,000001440 $0,000001316
$0,000001370 $24,71K — -2.77% 26/03/2026 $0,000001432 $0,000001494 $0,000001348
$0,000001409 $23,62K — -1.61% 25/03/2026 $0,000001440 $0,000001504 $0,000001412
$0,000001432 $15,86K — -0.56% 24/03/2026 $0,000001451 $0,000001494 $0,000001427
$0,000001440 $38,47K — -0.76% 23/03/2026 $0,000001428 $0,000001516 $0,000001401
$0,000001446 $34,19K — +1.26% 22/03/2026 $0,000001447 $0,000001460 $0,000001410
$0,000001428 $10,49K — -1.31% 21/03/2026 $0,000001446 $0,000001502 $0,000001432
$0,000001434 $11,65K — -0.83% 20/03/2026 $0,000001479 $0,000001500 $0,000001430
$0,000001449 $19,42K — -2.03% 19/03/2026 $0,000001501 $0,000001516 $0,000001430
$0,000001463 $43,08K — -2.53% 18/03/2026 $0,000001535 $0,000001575 $0,000001441
$0,000001500 $33,61K — -2.28% 17/03/2026 $0,000001556 $0,000001605 $0,000001516
$0,000001540 $14,22K — -1.03% 16/03/2026 $0,000001524 $0,000001579 $0,000001487
$0,000001560 $30,65K — +2.36% 15/03/2026 $0,000001509 $0,000001538 $0,000001493
$0,000001529 $9,90K — +1.33% 14/03/2026 $0,000001480 $0,000001539 $0,000001462
$0,000001509 $25,19K — +1.96% 13/03/2026 $0,000001490 $0,000001538 $0,000001449
$0,000001503 $24,32K — +0.87% 12/03/2026 $0,000001459 $0,000001515 $0,000001439
$0,000001490 $37,27K — +2.12% 11/03/2026 $0,000001461 $0,000001515 $0,000001429
$0,000001471 $32,90K — +0.68% 10/03/2026 $0,000001445 $0,000001530 $0,000001439
$0,000001481 $34,45K — +2.49% 09/03/2026 $0,000001438 $0,000001499 $0,000001410
$0,000001443 $36,33K — +0.35% 08/03/2026 $0,000001461 $0,000001466 $0,000001431
$0,000001438 $9,05K — -1.57% 07/03/2026 $0,000001479 $0,000001486 $0,000001427
$0,000001461 $9,25K — -1.22% 06/03/2026 $0,000001513 $0,000001517 $0,000001468
$0,000001475 $22,59K — -2.51% 05/03/2026 $0,000001495 $0,000001539 $0,000001467
$0,000001513 $34,04K — +1.20% 04/03/2026 $0,000001486 $0,000001572 $0,000001442
$0,000001495 $37,77K — +0.61% 03/03/2026 $0,000001460 $0,000001499 $0,000001431
$0,000001486 $40,01K — +1.78% 02/03/2026 $0,000001458 $0,000001515 $0,000001433
$0,000001460 $35,92K — +0.14% 01/03/2026 $0,000001494 $0,000001550 $0,000001439
$0,000001458 $12,61K — -2.41% 28/02/2026 $0,000001488 $0,000001505 $0,000001399
$0,000001498 $23,84K — +0.67% 27/02/2026 $0,000001526 $0,000001556 $0,000001451
$0,000001496 $38,60K — -1.97% 26/02/2026 $0,000001516 $0,000001570 $0,000001471
$0,000001526 $32,46K — +0.66% 25/02/2026 $0,000001446 $0,000001570 $0,000001431
$0,000001516 $38,88K — +4.84% 24/02/2026 $0,000001487 $0,000001491 $0,000001414
$0,000001446 $21,45K — -2.76% 23/02/2026 $0,000001462 $0,000002451 $0,000001415
$0,000001476 $62,08K — +0.96% 22/02/2026 $0,000001522 $0,000001524 $0,000001449
$0,000001488 $12,96K — -2.23% 21/02/2026 $0,000001539 $0,000001558 $0,000001491
$0,000001517 $19,36K — -1.43% 20/02/2026 $0,000001551 $0,000001580 $0,000001492
$0,000001540 $38,83K — -0.71% 19/02/2026 $0,000001506 $0,000001575 $0,000001491
$0,000001547 $43,97K — +2.72% 18/02/2026 $0,000001548 $0,000001575 $0,000001491
$0,000001511 $12,21K — -2.39% 17/02/2026 $0,000001563 $0,000001574 $0,000001526
$0,000001535 $17,33K — -1.79% 16/02/2026 $0,000001554 $0,000001600 $0,000001508
$0,000001562 $27,93K — +0.51% 15/02/2026 $0,000001631 $0,000001649 $0,000001501
$0,000001569 $14,70K — -3.80% 14/02/2026 $0,000001551 $0,000001655 $0,000001536
$0,000001636 $19,92K — +5.48% 13/02/2026 $0,000001503 $0,000001581 $0,000001472
$0,000001546 $45,19K — +2.86% 12/02/2026 $0,000001499 $0,000001578 $0,000001464
$0,000001486 $51,21K — -0.87% 11/02/2026 $0,000001546 $0,000001546 $0,000001395
$0,000001484 $36,55K — -4.01% 10/02/2026 $0,000001559 $0,000001607 $0,000001535
$0,000001542 $22,54K — -1.09% 09/02/2026 $0,000001565 $0,000001596 $0,000001499
$0,000001566 $60,20K — +0.06% 08/02/2026 $0,000001549 $0,000001595 $0,000001514
$0,000001566 $11,68K — +1.10% 07/02/2026 $0,000001556 $0,000001601 $0,000001510
$0,000001549 $35,10K — -0.45% 06/02/2026 $0,000001414 $0,000001619 $0,000001367
$0,000001549 $63,85K — +9.55% 05/02/2026 $0,000001606 $0,000001619 $0,000001382
$0,000001423 $43,16K — -11.39% 04/02/2026 $0,000001635 $0,000001683 $0,000001543
$0,000001600 $42,86K — -2.14% 03/02/2026 $0,000001632 $0,000001718 $0,000001556
$0,000001631 $55,34K — -0.06% 02/02/2026 $0,000001569 $0,000001684 $0,000001482
$0,000001632 $47,10K — +4.02% 01/02/2026 $0,000001577 $0,000001647 $0,000001500
$0,000001569 $16,04K — -0.51% 31/01/2026 $0,000001678 $0,000001718 $0,000001452
$0,000001581 $18,06K — -5.78% 30/01/2026 $0,000001749 $0,000001801 $0,000001579
$0,000001698 $53,26K — -2.92% 29/01/2026 $0,000001813 $0,000001864 $0,000001700
$0,000001753 $41,25K — -3.31% 28/01/2026 $0,000001828 $0,000001876 $0,000001796
$0,000001810 $67,81K — -0.98% 27/01/2026 $0,000001840 $0,000001866 $0,000001801
$0,000001815 $61,43K — -1.36% 26/01/2026 $0,000001791 $0,000001857 $0,000001785
$0,000001840 $53,19K — +2.74% 25/01/2026 $0,000001857 $0,000001883 $0,000001750
$0,000001791 $15,98K — -3.55% 24/01/2026 $0,000001858 $0,000001898 $0,000001811
$0,000001857 $21,91K — -0.05% 23/01/2026 $0,000001825 $0,000001879 $0,000001801
$0,000001851 $54,28K — +1.42% 22/01/2026 $0,000001826 $0,000001940 $0,000001802
$0,000001840 $28,24K — +0.77% 21/01/2026 $0,000001819 $0,000001913 $0,000001802
$0,000001861 $21,44K — +2.31% 20/01/2026 $0,000001909 $0,000001970 $0,000001803
$0,000001815 $55,64K — -4.92% 19/01/2026 $0,000002013 $0,000002013 $0,000001801
$0,000001890 $52,62K — -6.11% 18/01/2026 $0,000002039 $0,000002099 $0,000001973
$0,000001993 $13,04K — -2.26% 17/01/2026 $0,000002022 $0,000002089 $0,000001993
$0,000002034 $16,64K — +0.59% 16/01/2026 $0,000002023 $0,000002082 $0,000001977
$0,000002028 $26,73K — +0.25% 15/01/2026 $0,000002071 $0,000002096 $0,000001978
$0,000002023 $22,68K — -2.32% 14/01/2026 $0,000002062 $0,000002132 $0,000002039
$0,000002068 $51,81K — +0.29% 13/01/2026 $0,000001989 $0,000002079 $0,000001960
$0,000002051 $44,45K — +3.12% 12/01/2026 $0,000002014 $0,000002052 $0,000001973
$0,000001989 $29,88K — -1.24% 11/01/2026 $0,000002026 $0,000002148 $0,000001757
$0,000002009 $20,03K — -0.84% 10/01/2026 $0,000002013 $0,000002042 $0,000002000
$0,000002030 $12,98K — +0.84% 09/01/2026 $0,000002046 $0,000002099 $0,000001947
$0,000002013 $30,22K — -1.61% 08/01/2026 $0,000002054 $0,000002104 $0,000001957
$0,000002045 $42,82K — -0.44% 07/01/2026 $0,000002149 $0,000002192 $0,000002048
$0,000002060 $19,86K — -4.14% 06/01/2026 $0,000002193 $0,000002262 $0,000002114
$0,000002151 $41,36K — -1.92% 05/01/2026 $0,000002150 $0,000002300 $0,000001987
$0,000002195 $48,93K — +2.09% 04/01/2026 $0,000002002 $0,000002170 $0,000001997
$0,000002155 $12,77K — +7.64% 03/01/2026 $0,000001968 $0,000002108 $0,000001942
$0,000002002 $15,05K — +1.73% 02/01/2026 $0,000001883 $0,000001984 $0,000001874
$0,000001963 $15,20K — +4.25% 01/01/2026 $0,000001823 $0,000001904 $0,000001763
$0,000001883 $15,31K — +3.29% 31/12/2025 $0,000001847 $0,000001906 $0,000001800
$0,000001823 $15,04K — -1.30% 30/12/2025 $0,000001869 $0,000001957 $0,000001830
$0,000001847 $19,42K — -1.18% 29/12/2025 $0,000001858 $0,000001950 $0,000001825
$0,000001871 $48,89K — +0.70% 28/12/2025 $0,000001862 $0,000001908 $0,000001838
$0,000001858 $14,47K — -0.21% 27/12/2025 $0,000001836 $0,000001900 $0,000001809
$0,000001862 $19,13K — +1.42% 26/12/2025 $0,000001867 $0,000001966 $0,000001810
$0,000001825 $53,79K — -2.25% 25/12/2025 $0,000001865 $0,000001981 $0,000001831
$0,000001864 $61,05K — -0.05% 24/12/2025 $0,000001928 $0,000001971 $0,000001835
$0,000001880 $47,46K — -2.49% 23/12/2025 $0,000001950 $0,000002006 $0,000001874
$0,000001919 $67,04K — -1.59% 22/12/2025 $0,000001923 $0,000001981 $0,000001834
$0,000001936 $47,43K — +0.68% 21/12/2025 $0,000001932 $0,000001961 $0,000001867
$0,000001928 $14,65K — -0.21% 20/12/2025 $0,000001912 $0,000002027 $0,000001866
$0,000001936 $16,10K — +1.26% 19/12/2025 $0,000001812 $0,000001952 $0,000001782
$0,000001906 $35,55K — +5.19% 18/12/2025 $0,000001873 $0,000001938 $0,000001783
$0,000001811 $60,61K — -3.31% 17/12/2025 $0,000001915 $0,000001972 $0,000001801
$0,000001858 $63,76K — -2.98% 16/12/2025 $0,000001957 $0,000001995 $0,000001879
$0,000001911 $54,61K — -2.35% 15/12/2025 $0,000001959 $0,000002021 $0,000001876
$0,000001948 $64,67K — -0.56% 14/12/2025 $0,000002002 $0,000002050 $0,000001944
$0,000001964 $16,59K — -1.90% 13/12/2025 $0,000002033 $0,000002080 $0,000001991
$0,000002002 $40,46K — -1.52% 12/12/2025 $0,000002036 $0,000002103 $0,000001977
$0,000002027 $88,88K — -0.44% 11/12/2025 $0,000002086 $0,000002135 $0,000001974
$0,000002035 $63,34K — -2.44% 10/12/2025 $0,000002116 $0,000002189 $0,000002026
$0,000002075 $71,07K — -1.94% 09/12/2025 $0,000002064 $0,000002275 $0,000002030
$0,000002115 $62,13K — +2.47% 08/12/2025 $0,000002064 $0,000002251 $0,000002025
$0,000002104 $68,23K — +1.94% 07/12/2025 $0,000002099 $0,000002135 $0,000002009
$0,000002071 $19,73K — -1.33% 06/12/2025 $0,000002097 $0,000002175 $0,000002040
$0,000002092 $32,22K — -0.24% 05/12/2025 $0,000002128 $0,000002183 $0,000002047
$0,000002105 $44,21K — -1.08% 04/12/2025 $0,000002206 $0,000002300 $0,000002107
$0,000002158 $47,26K — -2.18% 03/12/2025 $0,000002178 $0,000002316 $0,000002099
$0,000002214 $76,88K — +1.65% 02/12/2025 $0,000002065 $0,000002354 $0,000002011
$0,000002168 $73,35K — +4.99% 01/12/2025 $0,000002141 $0,000002141 $0,000001940
$0,000002060 $52,34K — -3.78% 30/11/2025 $0,000002135 $0,000002268 $0,000002094
$0,000002117 $17,95K — -0.84% 29/11/2025 $0,000002169 $0,000002355 $0,000002101
$0,000002135 $27,51K — -1.57% 28/11/2025 $0,000002249 $0,000002361 $0,000002098
$0,000002148 $70,60K — -4.49% 27/11/2025 $0,000002233 $0,000002348 $0,000002182
$0,000002185 $67,32K — -2.15% 26/11/2025 $0,000002203 $0,000002276 $0,000002117
$0,000002240 $61,68K — +1.68% 25/11/2025 $0,000002158 $0,000002268 $0,000002098
$0,000002203 $59,86K — +2.09% 24/11/2025 $0,000002126 $0,000002500 $0,000002044
$0,000002157 $64,23K — +1.46% 23/11/2025 $0,000002020 $0,000002270 $0,000001996
$0,000002126 $32,91K — +5.25% 22/11/2025 $0,000001982 $0,000002091 $0,000001885
$0,000002012 $29,34K — +1.51% 21/11/2025 $0,000002099 $0,000002129 $0,000001797
$0,000001982 $29,97K — -5.57% 20/11/2025 $0,000002241 $0,000002379 $0,000002016
$0,000002060 $37,76K — -8.08% 19/11/2025 $0,000002277 $0,000002358 $0,000002100
$0,000002222 $64,74K — -2.42% 18/11/2025 $0,000002092 $0,000002600 $0,000002018
$0,000002276 $42,29K — +8.80% 17/11/2025 $0,000002161 $0,000002600 $0,000002082
$0,000002095 $45,80K — -3.05% 16/11/2025 $0,000002309 $0,000002386 $0,000002140
$0,000002204 $23,97K — -4.55% 15/11/2025 $0,000002300 $0,000002494 $0,000002271
$0,000002330 $41,91K — +1.30% 14/11/2025 $0,000002497 $0,000002529 $0,000002282
$0,000002300 $67,53K — -7.89% 13/11/2025 $0,000002507 $0,000002693 $0,000002357
$0,000002497 $55,91K — -0.40% 12/11/2025 $0,000002521 $0,000002670 $0,000002456
$0,000002511 $50,89K — -0.40% 11/11/2025 $0,000002732 $0,000003040 $0,000002494
$0,000002531 $58,21K — -7.36% 10/11/2025 $0,000002595 $0,000002835 $0,000002572
$0,000002732 $29,72K — +5.28% 09/11/2025 $0,000002555 $0,000002645 $0,000002471
$0,000002595 $15,74K — +1.57% 08/11/2025 $0,000002611 $0,000002713 $0,000002507
$0,000002555 $33,28K — -2.14% 07/11/2025 $0,000002511 $0,000003040 $0,000002446
$0,000002603 $62,60K — +3.66% 06/11/2025 $0,000002529 $0,000002632 $0,000002428
$0,000002506 $76,47K — -0.91% 05/11/2025 $0,000002493 $0,000002770 $0,000002315
$0,000002532 $65,96K — +1.56% 04/11/2025 $0,000002627 $0,000002842 $0,000002290
$0,000002499 $125,36K — -4.87% 03/11/2025 $0,000002936 $0,000002954 $0,000002563
$0,000002641 $14,65K — -10.05% 02/11/2025 $0,000002974 $0,000002983 $0,000002908
$0,000002942 $10,79K — -1.08% 01/11/2025 $0,000002947 $0,000003095 $0,000002931
$0,000002974 $26,36K — +0.92%
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