Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVCOIN50
4.34-0.11(-2.42%)VIRTUNE COINBASE 50 EUROPE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2026 | 5.32 | 5.34 | 5.30 | 5.30 | 115 | 614 |
| 20.05.2026 | 5.30 | 5.33 | 5.30 | 5.33 | 331 | 1 756 |
| 19.05.2026 | 5.30 | 5.31 | 5.23 | 5.25 | 115 | 604 |
| 18.05.2026 | 5.50 | 5.50 | 5.19 | 5.23 | 693 | 3 621 |
| 15.05.2026 | 5.59 | 5.59 | 5.46 | 5.46 | 120 | 667 |
| 14.05.2026 | 5.50 | 5.50 | 5.46 | 5.47 | 102 | 557 |
| 13.05.2026 | 5.55 | 5.64 | 5.55 | 5.56 | 367 | 2 037 |
| 12.05.2026 | 5.60 | 5.60 | 5.55 | 5.55 | 2 017 | 11 294 |
| 11.05.2026 | 5.56 | 5.61 | 5.56 | 5.56 | 704 | 3 918 |
| 08.05.2026 | 5.53 | 5.53 | 5.44 | 5.44 | 186 | 1 013 |
| 07.05.2026 | 5.57 | 5.57 | 5.53 | 5.53 | 1 241 | 6 863 |
| 06.05.2026 | 5.61 | 5.61 | 5.61 | 5.61 | 1 | 6 |
| 05.05.2026 | 5.63 | 5.63 | 5.53 | 5.60 | 5 839 | 32 788 |
| 04.05.2026 | 5.53 | 5.54 | 5.48 | 5.54 | 4 | 22 |
| 30.04.2026 | 5.33 | 5.33 | 5.27 | 5.33 | 402 | 2 133 |
| 29.04.2026 | 5.38 | 5.41 | 5.38 | 5.40 | 639 | 3 451 |
| 28.04.2026 | 5.35 | 5.50 | 5.32 | 5.32 | 4 921 | 26 315 |
Biznesradar bez reklam? Sprawdź BR Plus
