Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRXRP
4.14+0.15(+3.81%)VIRTUNE XRP ETN
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.07.2026 | 4.01 | 4.17 | 4.01 | 4.14 | 2 823 | 11 537 |
| 14.07.2026 | 3.98 | 4.06 | 3.96 | 3.99 | 5 513 | 21 995 |
| 13.07.2026 | 4.00 | 4.00 | 3.94 | 3.97 | 3 039 | 12 139 |
| 10.07.2026 | 4.09 | 4.14 | 4.04 | 4.08 | 4 505 | 18 497 |
| 09.07.2026 | 4.04 | 4.05 | 3.97 | 4.05 | 3 760 | 15 144 |
| 08.07.2026 | 3.95 | 4.03 | 3.95 | 3.96 | 6 281 | 25 111 |
| 07.07.2026 | 4.14 | 4.14 | 4.07 | 4.07 | 7 866 | 32 312 |
| 06.07.2026 | 4.17 | 4.20 | 4.09 | 4.13 | 5 468 | 22 563 |
| 03.07.2026 | 4.02 | 4.06 | 3.97 | 4.06 | 789 | 3 182 |
| 02.07.2026 | 3.90 | 4.04 | 3.83 | 3.93 | 2 928 | 11 622 |
| 01.07.2026 | 3.80 | 3.88 | 3.76 | 3.88 | 901 | 3 441 |
| 30.06.2026 | 3.85 | 3.86 | 3.79 | 3.81 | 786 | 3 005 |
| 29.06.2026 | 3.60 | 3.89 | 3.60 | 3.83 | 2 709 | 10 189 |
| 26.06.2026 | 3.85 | 3.87 | 3.73 | 3.83 | 7 482 | 28 555 |
| 25.06.2026 | 4.00 | 4.00 | 3.70 | 3.80 | 5 454 | 21 114 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
