Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRXRP
3.980.00(0.00%)VIRTUNE XRP ETN
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.06.2026 | 4.06 | 4.06 | 3.95 | 3.98 | 3 739 | 15 093 |
| 23.06.2026 | 4.08 | 4.08 | 3.99 | 4.06 | 4 673 | 18 975 |
| 22.06.2026 | 4.12 | 4.20 | 4.07 | 4.07 | 3 323 | 13 725 |
| 19.06.2026 | 4.11 | 4.15 | 4.04 | 4.12 | 7 044 | 28 514 |
| 18.06.2026 | 4.22 | 4.27 | 4.20 | 4.20 | 7 936 | 33 776 |
| 17.06.2026 | 4.31 | 4.31 | 4.25 | 4.25 | 2 350 | 10 103 |
| 16.06.2026 | 4.41 | 4.47 | 4.32 | 4.32 | 3 618 | 16 020 |
| 15.06.2026 | 4.23 | 4.45 | 4.16 | 4.38 | 15 610 | 67 084 |
| 12.06.2026 | 4.07 | 4.13 | 4.05 | 4.09 | 2 200 | 8 989 |
| 11.06.2026 | 4.01 | 4.03 | 3.98 | 4.03 | 3 190 | 12 740 |
| 10.06.2026 | 4.00 | 4.07 | 3.96 | 4.03 | 15 694 | 62 252 |
| 09.06.2026 | 4.23 | 4.23 | 4.01 | 4.01 | 2 984 | 12 126 |
| 08.06.2026 | 4.11 | 4.19 | 3.96 | 4.19 | 3 429 | 14 196 |
| 05.06.2026 | 4.32 | 4.32 | 3.93 | 3.98 | 22 886 | 92 087 |
| 03.06.2026 | 4.30 | 4.44 | 4.30 | 4.40 | 4 494 | 19 839 |
| 02.06.2026 | 4.48 | 4.52 | 4.37 | 4.37 | 7 561 | 33 925 |
| 01.06.2026 | 4.67 | 4.67 | 4.56 | 4.57 | 9 742 | 44 989 |
| 29.05.2026 | 4.66 | 4.69 | 4.58 | 4.60 | 3 255 | 14 988 |
| 28.05.2026 | 4.59 | 4.60 | 4.52 | 4.55 | 3 160 | 14 445 |
| 27.05.2026 | 4.74 | 4.76 | 4.65 | 4.69 | 5 102 | 23 985 |
| 26.05.2026 | 4.80 | 4.83 | 4.71 | 4.83 | 1 571 | 7 507 |
| 25.05.2026 | 4.84 | 4.84 | 4.79 | 4.82 | 1 852 | 8 915 |
| 22.05.2026 | 4.85 | 4.89 | 4.80 | 4.80 | 2 963 | 14 432 |
| 21.05.2026 | 4.90 | 4.94 | 4.84 | 4.84 | 1 543 | 7 562 |
| 20.05.2026 | 4.83 | 4.91 | 4.83 | 4.90 | 3 549 | 17 298 |
| 19.05.2026 | 4.87 | 4.95 | 4.84 | 4.84 | 6 227 | 30 598 |
| 18.05.2026 | 4.96 | 4.98 | 4.87 | 4.92 | 19 802 | 97 709 |
| 15.05.2026 | 5.32 | 5.32 | 5.05 | 5.15 | 11 116 | 57 868 |
| 14.05.2026 | 5.20 | 5.20 | 5.04 | 5.14 | 5 348 | 27 364 |
| 13.05.2026 | 5.16 | 5.22 | 5.05 | 5.05 | 13 096 | 67 460 |
| 12.05.2026 | 5.15 | 5.18 | 5.06 | 5.07 | 6 760 | 34 927 |
| 11.05.2026 | 5.10 | 5.20 | 5.03 | 5.16 | 10 953 | 55 732 |
| 08.05.2026 | 4.85 | 4.90 | 4.83 | 4.90 | 3 752 | 18 328 |
| 07.05.2026 | 5.32 | 5.32 | 4.89 | 4.89 | 3 551 | 17 582 |
| 06.05.2026 | 5.26 | 5.26 | 4.96 | 5.03 | 6 806 | 34 393 |
| 05.05.2026 | 5.01 | 5.26 | 4.94 | 5.26 | 3 074 | 15 334 |
| 04.05.2026 | 5.00 | 5.00 | 4.90 | 4.99 | 1 903 | 9 461 |
| 30.04.2026 | 4.89 | 4.91 | 4.85 | 4.85 | 1 819 | 8 860 |
| 29.04.2026 | 4.94 | 4.96 | 4.88 | 4.91 | 1 294 | 6 376 |
| 28.04.2026 | 4.94 | 4.96 | 4.86 | 4.86 | 1 259 | 6 227 |
| 27.04.2026 | 5.26 | 5.26 | 4.95 | 4.98 | 1 518 | 7 575 |
| 24.04.2026 | 5.10 | 5.19 | 5.03 | 5.03 | 2 941 | 14 923 |
| 23.04.2026 | 5.07 | 5.07 | 4.97 | 4.97 | 5 310 | 26 596 |
| 22.04.2026 | 5.14 | 5.17 | 5.08 | 5.10 | 4 729 | 24 322 |
| 21.04.2026 | 5.05 | 5.09 | 5.00 | 5.05 | 2 762 | 13 964 |
| 20.04.2026 | 4.99 | 5.05 | 4.92 | 4.96 | 10 836 | 54 258 |
| 17.04.2026 | 5.32 | 5.32 | 5.00 | 5.27 | 7 019 | 36 346 |
| 16.04.2026 | 4.82 | 5.04 | 4.82 | 5.04 | 1 904 | 9 477 |
| 15.04.2026 | 4.78 | 4.83 | 4.75 | 4.83 | 4 595 | 22 020 |
| 14.04.2026 | 4.85 | 4.91 | 4.72 | 4.72 | 9 099 | 43 925 |
Biznesradar bez reklam? Sprawdź BR Plus
