Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRXRP
4.92-0.30(-5.69%)VIRTUNE XRP ETN
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.08.2026 | 5.43 | 5.43 | 4.91 | 5.22 | 7 780 | 39 125 |
| 28.08.2026 | 5.43 | 5.43 | 5.06 | 5.22 | 6 415 | 32 916 |
| 27.08.2026 | 5.01 | 5.32 | 4.99 | 5.32 | 7 455 | 38 016 |
| 26.08.2026 | 5.10 | 5.16 | 4.91 | 4.94 | 12 350 | 62 518 |
| 25.08.2026 | 5.44 | 5.44 | 5.13 | 5.24 | 10 160 | 53 793 |
| 24.08.2026 | 4.04 | 5.48 | 4.04 | 5.48 | 110 068 | 503 356 |
| 21.08.2026 | 4.74 | 5.06 | 4.67 | 4.99 | 65 239 | 322 210 |
| 20.08.2026 | 4.01 | 4.48 | 3.94 | 4.34 | 27 608 | 114 144 |
| 19.08.2026 | 3.60 | 3.70 | 3.60 | 3.68 | 3 040 | 11 007 |
| 18.08.2026 | 3.64 | 3.64 | 3.60 | 3.64 | 17 514 | 63 641 |
| 17.08.2026 | 3.60 | 3.63 | 3.60 | 3.60 | 4 707 | 17 018 |
| 14.08.2026 | 3.65 | 3.65 | 3.61 | 3.63 | 7 685 | 27 949 |
| 13.08.2026 | 3.69 | 3.69 | 3.65 | 3.65 | 2 300 | 8 466 |
| 12.08.2026 | 3.73 | 3.73 | 3.63 | 3.69 | 23 616 | 87 022 |
| 11.08.2026 | 3.67 | 3.70 | 3.60 | 3.60 | 13 275 | 48 383 |
| 10.08.2026 | 3.77 | 3.77 | 3.67 | 3.73 | 6 220 | 23 255 |
| 07.08.2026 | 3.73 | 3.77 | 3.72 | 3.73 | 42 789 | 160 548 |
| 06.08.2026 | 3.82 | 3.84 | 3.79 | 3.79 | 10 151 | 38 729 |
| 05.08.2026 | 3.88 | 3.89 | 3.81 | 3.86 | 9 138 | 35 397 |
| 04.08.2026 | 3.94 | 3.94 | 3.87 | 3.90 | 3 172 | 12 426 |
| 03.08.2026 | 3.88 | 3.95 | 3.86 | 3.95 | 6 027 | 23 413 |
| 31.07.2026 | 3.96 | 3.96 | 3.87 | 3.89 | 2 366 | 9 246 |
| 30.07.2026 | 3.90 | 3.98 | 3.90 | 3.97 | 8 074 | 31 994 |
| 29.07.2026 | 3.90 | 4.06 | 3.90 | 3.97 | 3 339 | 13 285 |
| 28.07.2026 | 4.35 | 4.35 | 3.86 | 3.88 | 18 976 | 74 168 |
| 27.07.2026 | 4.09 | 4.12 | 4.03 | 4.12 | 8 138 | 33 307 |
| 24.07.2026 | 4.14 | 4.14 | 4.01 | 4.03 | 4 320 | 17 508 |
| 23.07.2026 | 4.35 | 4.35 | 4.10 | 4.15 | 2 323 | 9 725 |
| 22.07.2026 | 4.19 | 4.21 | 4.14 | 4.20 | 1 409 | 5 903 |
| 21.07.2026 | 4.00 | 4.20 | 4.00 | 4.19 | 8 626 | 35 714 |
| 20.07.2026 | 4.03 | 4.04 | 4.02 | 4.04 | 3 146 | 12 711 |
| 17.07.2026 | 4.02 | 4.03 | 3.99 | 3.99 | 1 912 | 7 675 |
| 16.07.2026 | 4.37 | 4.37 | 4.04 | 4.06 | 1 459 | 5 941 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
