Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVCOIN50
4.45-0.09(-1.94%)VIRTUNE COINBASE 50 EUROPE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2026 | 4.26 | 4.29 | 4.22 | 4.29 | 286 | 1 221 |
| 10.06.2026 | 4.19 | 4.26 | 4.15 | 4.21 | 712 | 2 969 |
| 09.06.2026 | 4.33 | 4.33 | 4.20 | 4.20 | 668 | 2 840 |
| 08.06.2026 | 4.30 | 4.44 | 4.29 | 4.44 | 16 960 | 73 458 |
| 05.06.2026 | 4.70 | 4.70 | 4.12 | 4.12 | 9 867 | 41 642 |
| 03.06.2026 | 4.74 | 4.78 | 4.62 | 4.65 | 5 861 | 27 630 |
| 02.06.2026 | 4.93 | 4.94 | 4.67 | 4.74 | 1 761 | 8 441 |
| 01.06.2026 | 4.90 | 5.07 | 4.90 | 4.93 | 1 112 | 5 569 |
| 29.05.2026 | 5.02 | 5.02 | 4.88 | 4.88 | 5 549 | 27 771 |
| 28.05.2026 | 4.98 | 5.00 | 4.98 | 5.00 | 9 | 45 |
| 27.05.2026 | 5.18 | 5.18 | 5.05 | 5.05 | 1 049 | 5 369 |
| 26.05.2026 | 5.30 | 5.30 | 5.25 | 5.25 | 959 | 5 064 |
| 25.05.2026 | 5.26 | 5.26 | 5.26 | 5.26 | 1 | 5 |
| 22.05.2026 | 5.32 | 5.32 | 5.26 | 5.26 | 3 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
