Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVCOIN50
5.06+0.58(+12.96%)VIRTUNE COINBASE 50 EUROPE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 4.58 | 5.12 | 4.58 | 5.06 | 5 040 | 24 905 |
| 19.08.2026 | 4.55 | 4.55 | 4.48 | 4.48 | 1 193 | 5 347 |
| 18.08.2026 | 4.52 | 4.55 | 4.46 | 4.55 | 378 | 1 698 |
| 17.08.2026 | 4.38 | 4.53 | 4.38 | 4.47 | 402 | 1 790 |
| 14.08.2026 | 4.36 | 4.49 | 4.36 | 4.40 | 170 | 750 |
| 13.08.2026 | 4.53 | 4.58 | 4.40 | 4.58 | 618 | 2 753 |
| 12.08.2026 | 4.42 | 4.57 | 4.42 | 4.57 | 2 758 | 12 324 |
| 11.08.2026 | 4.50 | 4.55 | 4.38 | 4.50 | 3 119 | 13 883 |
| 10.08.2026 | 4.61 | 4.61 | 4.44 | 4.53 | 2 361 | 10 629 |
| 07.08.2026 | 4.53 | 4.63 | 4.45 | 4.52 | 4 528 | 20 639 |
| 06.08.2026 | 4.57 | 4.60 | 4.42 | 4.54 | 3 581 | 16 123 |
| 05.08.2026 | 4.54 | 4.54 | 4.40 | 4.46 | 1 385 | 6 139 |
| 04.08.2026 | 4.47 | 4.60 | 4.37 | 4.48 | 1 406 | 6 279 |
| 03.08.2026 | 4.44 | 4.45 | 4.38 | 4.45 | 1 437 | 6 348 |
| 31.07.2026 | 4.52 | 4.62 | 4.30 | 4.45 | 1 349 | 5 947 |
| 30.07.2026 | 4.57 | 4.62 | 4.47 | 4.53 | 645 | 2 949 |
| 29.07.2026 | 4.62 | 4.62 | 4.56 | 4.60 | 11 688 | 53 439 |
| 28.07.2026 | 4.57 | 4.58 | 4.46 | 4.53 | 2 690 | 12 167 |
| 27.07.2026 | 4.73 | 4.73 | 4.65 | 4.72 | 1 828 | 8 618 |
| 24.07.2026 | 4.64 | 4.68 | 4.40 | 4.56 | 2 521 | 11 365 |
| 23.07.2026 | 4.71 | 4.74 | 4.69 | 4.69 | 82 | 388 |
| 22.07.2026 | 4.75 | 4.75 | 4.67 | 4.69 | 881 | 4 179 |
| 21.07.2026 | 4.75 | 4.79 | 4.70 | 4.79 | 2 413 | 11 426 |
| 20.07.2026 | 4.61 | 4.75 | 4.56 | 4.60 | 952 | 4 375 |
| 17.07.2026 | 4.54 | 4.55 | 4.46 | 4.52 | 1 311 | 5 896 |
| 16.07.2026 | 4.62 | 4.62 | 4.51 | 4.55 | 346 | 1 563 |
| 15.07.2026 | 4.66 | 4.73 | 4.58 | 4.68 | 4 418 | 20 503 |
| 14.07.2026 | 4.52 | 4.60 | 4.44 | 4.59 | 1 500 | 6 810 |
| 13.07.2026 | 4.52 | 4.52 | 4.36 | 4.45 | 11 478 | 50 975 |
| 10.07.2026 | 4.51 | 4.60 | 4.49 | 4.58 | 1 477 | 6 729 |
| 09.07.2026 | 4.49 | 4.49 | 4.39 | 4.47 | 809 | 3 600 |
| 08.07.2026 | 4.44 | 4.55 | 4.26 | 4.34 | 1 392 | 6 127 |
| 07.07.2026 | 4.50 | 4.54 | 4.45 | 4.45 | 1 939 | 8 664 |
| 06.07.2026 | 4.47 | 4.49 | 4.30 | 4.30 | 2 502 | 11 173 |
| 03.07.2026 | 4.38 | 4.46 | 4.32 | 4.40 | 1 610 | 7 029 |
| 02.07.2026 | 4.26 | 4.38 | 4.24 | 4.36 | 5 108 | 21 921 |
| 01.07.2026 | 4.18 | 4.33 | 4.13 | 4.33 | 1 544 | 6 455 |
| 30.06.2026 | 4.27 | 4.29 | 4.07 | 4.09 | 386 | 1 594 |
| 29.06.2026 | 4.16 | 4.19 | 4.13 | 4.13 | 268 | 1 112 |
| 26.06.2026 | 4.19 | 4.21 | 4.02 | 4.12 | 5 167 | 21 110 |
| 25.06.2026 | 4.34 | 4.38 | 4.02 | 4.15 | 6 147 | 25 692 |
| 24.06.2026 | 4.42 | 4.42 | 4.30 | 4.42 | 979 | 4 276 |
| 23.06.2026 | 4.32 | 4.41 | 4.30 | 4.34 | 1 012 | 4 369 |
| 22.06.2026 | 4.46 | 4.56 | 4.41 | 4.54 | 1 791 | 8 009 |
| 19.06.2026 | 4.36 | 4.38 | 4.31 | 4.31 | 4 029 | 17 431 |
| 18.06.2026 | 4.68 | 4.68 | 4.40 | 4.44 | 4 312 | 19 575 |
| 17.06.2026 | 4.68 | 4.68 | 4.44 | 4.44 | 1 393 | 6 409 |
| 16.06.2026 | 4.56 | 4.65 | 4.52 | 4.52 | 3 169 | 14 434 |
| 15.06.2026 | 4.44 | 4.66 | 4.44 | 4.52 | 1 947 | 8 857 |
| 12.06.2026 | 4.28 | 4.32 | 4.28 | 4.30 | 2 214 | 9 507 |
Biznesradar bez reklam? Sprawdź BR Plus
