| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2024 | $0.1031 | $0.1125 | |
| 2025 | $0.1178 | $0.0304 | 287.23% |
Werbung
AVAIL Historische Kurse
/
Historische Daten Avail
Cardano (ADA) und Ripple (XRP) stabil, während rivalisierender $0,001-Token $0,20 im Jahr 2025 anpeilt
Solana (SOL), Ethereum (ETH) und 3 weitere Kryptowährungen, die man im Juni 2025 im Auge behalten sollte
Einen ganzen Bitcoin zu besitzen ist der neue Traum, sagt Bitwise-Experte
Kaufen Sie nicht nur Ripple (XRP) und Cardano (ADA) – Diese 2 besseren Coins werden 2025 höhere Gewinne liefern
Bitcoin steigt mit der Geldpresse: Kurs könnte auf $160.000 gehen
| Erster Preis | 2024 August ($0.1022) |
|---|---|
| Niedrigster Preis | 2025 April ($0.0254) |
| Höchstpreis | 2024 Dezember ($0.1686) |
Historische Kurse für Avail
Avail Historischer Chart
Avail Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.1322 | $0.1754 | $0.0935 | $0.1125 | $0 | $2.1 M | $11.3 M | 0 | 57% |
| 2025 | $0.0595 | $0.1440 | $0.0250 | $0.0304 | $109 M | $3.1 M | $44.3 M | 1.9 B | 76% |
Avail Jahresrenditen
Avail Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 40.93% O:$0.11 C:$0.16 | -27.48% O:$0.16 C:$0.11 | 16.74% O:$0.11 C:$0.13 | -16.12% O:$0.13 C:$0.11 | ||||||||
| 2025 | -1.21% O:$0.11 C:$0.11 | -38.69% O:$0.11 C:$0.07 | -57.17% O:$0.07 C:$0.03 | 13.31% O:$0.03 C:$0.03 | 0.54% O:$0.03 C:$0.03 | -8.04% O:$0.03 C:$0.03 |
AVAIL OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(AVAIL) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/15/2025 | $0.0306 | $0.0307 | $0.0302 | $0.0304 | $777.2 T | 25,396,387 | $59.7 M |
| 06/14/2025 | $0.0301 | $0.0307 | $0.0301 | $0.0307 | $757.4 T | 24,896,886 | $59.4 M |
| 06/13/2025 | $0.0309 | $0.0310 | $0.0296 | $0.0301 | $1.6 M | 51,609,457 | $59 M |
| 06/12/2025 | $0.0312 | $0.0314 | $0.0306 | $0.0309 | $1 M | 32,756,083 | $60.6 M |
| 06/11/2025 | $0.0328 | $0.0328 | $0.0312 | $0.0312 | $1.1 M | 33,261,136 | $63 M |
| 06/10/2025 | $0.0328 | $0.0333 | $0.0322 | $0.0327 | $1.2 M | 36,718,816 | $63.8 M |
| 06/09/2025 | $0.0326 | $0.0333 | $0.0318 | $0.0328 | $846.7 T | 26,075,857 | $63.4 M |
| 06/08/2025 | $0.0322 | $0.0340 | $0.0317 | $0.0326 | $1.4 M | 41,783,695 | $63.1 M |
| 06/07/2025 | $0.0315 | $0.0324 | $0.0314 | $0.0322 | $637.8 T | 19,879,448 | $62.6 M |
| 06/06/2025 | $0.0314 | $0.0321 | $0.0304 | $0.0315 | $861.2 T | 27,317,889 | $61.5 M |
| 06/05/2025 | $0.0325 | $0.0326 | $0.0304 | $0.0313 | $940.6 T | 29,279,305 | $62.7 M |
| 06/04/2025 | $0.0330 | $0.0334 | $0.0324 | $0.0325 | $742.7 T | 22,452,589 | $64.5 M |
| 06/03/2025 | $0.0327 | $0.0334 | $0.0327 | $0.0330 | $781.9 T | 23,698,698 | $64.4 M |
| 06/02/2025 | $0.0320 | $0.0328 | $0.0310 | $0.0327 | $829.8 T | 26,073,675 | $62.1 M |
| 06/01/2025 | $0.0333 | $0.0333 | $0.0317 | $0.0320 | $856.9 T | 26,545,974 | $63 M |
| 05/31/2025 | $0.0331 | $0.0338 | $0.0328 | $0.0333 | $1.2 M | 36,118,901 | $64.9 M |
| 05/30/2025 | $0.0357 | $0.0358 | $0.0329 | $0.0332 | $1.8 M | 54,014,202 | $65.9 M |
| 05/29/2025 | $0.0366 | $0.0368 | $0.0356 | $0.0357 | $1.4 M | 39,123,979 | $70.6 M |
| 05/28/2025 | $0.0375 | $0.0375 | $0.0362 | $0.0366 | $1.2 M | 31,746,543 | $71.8 M |
| 05/27/2025 | $0.0368 | $0.0376 | $0.0366 | $0.0374 | $1.2 M | 32,291,396 | $72.5 M |
| 05/26/2025 | $0.0367 | $0.0373 | $0.0365 | $0.0368 | $1.1 M | 30,290,192 | $72 M |
| 05/25/2025 | $0.0372 | $0.0377 | $0.0357 | $0.0367 | $1.6 M | 44,485,143 | $71.1 M |
| 05/24/2025 | $0.0360 | $0.0376 | $0.0358 | $0.0371 | $1.4 M | 39,288,536 | $71 M |
| 05/23/2025 | $0.0400 | $0.0400 | $0.0361 | $0.0361 | $2.8 M | 74,512,806 | $73.7 M |
| 05/22/2025 | $0.0370 | $0.0400 | $0.0370 | $0.0400 | $3.3 M | 87,136,697 | $74.5 M |
| 05/21/2025 | $0.0369 | $0.0371 | $0.0357 | $0.0370 | $1.7 M | 46,455,446 | $71.2 M |
| 05/20/2025 | $0.0356 | $0.0371 | $0.0355 | $0.0369 | $1.9 M | 51,370,392 | $70.7 M |
| 05/19/2025 | $0.0368 | $0.0369 | $0.0341 | $0.0356 | $2 M | 56,107,855 | $68.5 M |
| 05/18/2025 | $0.0352 | $0.0371 | $0.0347 | $0.0368 | $2.2 M | 61,154,035 | $70 M |
| 05/17/2025 | $0.0358 | $0.0362 | $0.0338 | $0.0351 | $3.5 M | 100,127,378 | $67.7 M |
| 05/16/2025 | $0.0352 | $0.0364 | $0.0350 | $0.0357 | $2.7 M | 75,183,564 | $69.9 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Monero (XMR) Historische Kurse | $5,807,264,908 | $57,305,906 | 18.4 M | 0.20% | -0.03% | ||
 | Zcash (ZEC) Historische Kurse | $711,224,468 | $65,396,353 | 16.3 M | 0.38% | -1.97% | ||
 | Beldex (BDX) Historische Kurse | $431,688,702 | $1,699,131 | 6.9 B | 0.18% | 3.60% | ||
 | MimbleWimbleCoin (MWC) Historische Kurse | $409,220,300 | $191,846 | 11 M | -0.49% | 1.10% | ||
 | Dash (DASH) Historische Kurse | $249,520,413 | $43,463,913 | 12.3 M | 0.73% | 0.20% | ||
 | Oasis Network (ROSE) Historische Kurse | $182,332,241 | $3,711,216 | 7.1 B | 0.94% | 0.86% | ||
 | OriginTrail (TRAC) Historische Kurse | $178,528,382 | $1,743,223 | 500 M | 0.91% | 0.92% | ||
 | Status Network Token (SNT) Historische Kurse | $135,293,272 | $18,758,107 | 4 B | -0.50% | 3.26% | ||
 | Celer Network (CELR) Historische Kurse | $59,651,693 | $3,111,517 | 7.8 B | 1.39% | 0.98% |