| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2021 | $1.91 | $0.9094 | |
| 2022 | $0.9747 | $0.1514 | 543.66% |
| 2023 | $0.1465 | $0.2536 | -42.21% |
| 2024 | $0.2747 | $1.04 | -73.50% |
| 2025 | $1.06 | $0.3214 | 229.90% |
Werbung
CELL Historische Kurse
/
Historische Daten Cellframe
JPMorgan plant, Kunden Kredite gegen Krypto-ETFs zu gewähren – was das bedeutet
Bitwise-Topmanager: „Bitcoin-Risiko ist weg – jetzt ist der perfekte Kaufzeitpunkt“
Droht ein Absturz? XRP-Kurs könnte bald um 38 Prozent einbrechen
Dogecoin Kurs vor entscheidender Wende: „Trendwechsel steht bevor“
„Große Korrektur im Anmarsch“ – Fällt der Bitcoin Kurs bald unter 100.000 $?
| Erster Preis | 2021 November ($2.18) |
|---|---|
| Niedrigster Preis | 2023 Juni ($0.1406) |
| Höchstpreis | 2021 November ($2.19) |
| Bestes Jahr | 2024 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Februar |
| Schlechtester Monat | April |
Historische Kurse für Cellframe
Cellframe Historischer Chart
Cellframe Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $1.51 | $2.40 | $0.8707 | $0.9094 | $41.4 M | $119.3 T | $330.5 T | 28 M | 62% |
| 2022 | $0.5824 | $2.30 | $0.1380 | $0.1514 | $16.7 M | $259.8 T | $2 M | 28.7 M | 139% |
| 2023 | $0.2265 | $0.4617 | $0.1252 | $0.2536 | $6.5 M | $139.6 T | $1.2 M | 28.7 M | 118% |
| 2024 | $0.6797 | $2.22 | $0.1984 | $1.04 | $19.5 M | $695.9 T | $11.7 M | 28.6 M | 158% |
| 2025 | $0.4535 | $1.20 | $0.2637 | $0.3214 | $12.9 M | $676.9 T | $1.9 M | 28.6 M | 85% |
Cellframe Jahresrenditen
Cellframe Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 9.85% O:$1.91 C:$2.09 | -56.33% O:$2.08 C:$0.91 | ||||||||||
| 2022 | -7.81% O:$0.91 C:$0.84 | 98.34% O:$0.84 C:$1.67 | -17.34% O:$1.68 C:$1.39 | -48.88% O:$1.39 C:$0.71 | -46.47% O:$0.71 C:$0.38 | -36.32% O:$0.38 C:$0.24 | 27.25% O:$0.24 C:$0.31 | -0.41% O:$0.31 C:$0.31 | -12.68% O:$0.31 C:$0.27 | -10.75% O:$0.26 C:$0.24 | -18.08% O:$0.23 C:$0.19 | -20.87% O:$0.19 C:$0.15 |
| 2023 | 92.81% O:$0.15 C:$0.29 | 9.80% O:$0.29 C:$0.32 | -2.01% O:$0.32 C:$0.31 | -16.49% O:$0.32 C:$0.26 | -15.91% O:$0.26 C:$0.22 | -22.07% O:$0.22 C:$0.17 | 23.30% O:$0.17 C:$0.21 | -14.16% O:$0.21 C:$0.18 | 0.31% O:$0.18 C:$0.18 | 11.52% O:$0.18 C:$0.20 | -10.61% O:$0.20 C:$0.18 | 39.68% O:$0.18 C:$0.25 |
| 2024 | 50.79% O:$0.25 C:$0.38 | 140.50% O:$0.38 C:$0.92 | 53.30% O:$0.92 C:$1.41 | -52.71% O:$1.41 C:$0.67 | 3.91% O:$0.66 C:$0.69 | -37.69% O:$0.69 C:$0.43 | -30.63% O:$0.43 C:$0.30 | -6.78% O:$0.30 C:$0.28 | 104.93% O:$0.28 C:$0.57 | -11.19% O:$0.57 C:$0.50 | 64.14% O:$0.50 C:$0.82 | 25.80% O:$0.82 C:$1.04 |
| 2025 | -44.79% O:$1.04 C:$0.57 | -28.88% O:$0.57 C:$0.41 | -0.21% O:$0.41 C:$0.41 | -25.91% O:$0.41 C:$0.30 | 6.29% O:$0.30 C:$0.32 | -100% O:$0.32 C:$0 |
CELL OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(CELL) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/04/2025 | $0.3214 | $0.3218 | $0.2982 | $0.3000 | $414.7 T | 1,338,444 | $8.9 M |
| 06/03/2025 | $0.3285 | $0.3324 | $0.3154 | $0.3214 | $381.4 T | 1,164,148 | $9.4 M |
| 06/02/2025 | $0.3315 | $0.3317 | $0.3175 | $0.3296 | $397.6 T | 1,219,346 | $9.3 M |
| 06/01/2025 | $0.3209 | $0.3320 | $0.3154 | $0.3314 | $409.8 T | 1,268,673 | $9.2 M |
| 05/31/2025 | $0.3052 | $0.3222 | $0.3029 | $0.3212 | $493.2 T | 1,566,905 | $9 M |
| 05/30/2025 | $0.3313 | $0.3384 | $0.3066 | $0.3066 | $471.9 T | 1,438,374 | $9.4 M |
| 05/29/2025 | $0.3299 | $0.3344 | $0.3264 | $0.3313 | $466.1 T | 1,409,888 | $9.5 M |
| 05/28/2025 | $0.3544 | $0.3553 | $0.3187 | $0.3280 | $679.5 T | 2,036,244 | $9.5 M |
| 05/27/2025 | $0.3326 | $0.3558 | $0.3205 | $0.3545 | $720.2 T | 2,145,684 | $9.6 M |
| 05/26/2025 | $0.3274 | $0.3473 | $0.3269 | $0.3326 | $675.1 T | 2,022,927 | $9.5 M |
| 05/25/2025 | $0.3080 | $0.3275 | $0.3048 | $0.3273 | $561.4 T | 1,796,132 | $8.9 M |
| 05/24/2025 | $0.3202 | $0.3241 | $0.3057 | $0.3079 | $611.5 T | 1,933,675 | $9 M |
| 05/23/2025 | $0.3386 | $0.3498 | $0.3224 | $0.3227 | $673.7 T | 2,000,088 | $9.6 M |
| 05/22/2025 | $0.3375 | $0.3547 | $0.3351 | $0.3380 | $660.8 T | 1,910,415 | $9.9 M |
| 05/21/2025 | $0.3375 | $0.3485 | $0.3236 | $0.3375 | $636.7 T | 1,887,248 | $9.6 M |
| 05/20/2025 | $0.3516 | $0.3557 | $0.3300 | $0.3375 | $471.8 T | 1,372,044 | $9.8 M |
| 05/19/2025 | $0.3117 | $0.3664 | $0.3046 | $0.3512 | $857 T | 2,714,672 | $9 M |
| 05/18/2025 | $0.2990 | $0.3205 | $0.2955 | $0.3117 | $395.5 T | 1,286,619 | $8.8 M |
| 05/17/2025 | $0.3070 | $0.3072 | $0.2934 | $0.3002 | $449.5 T | 1,495,209 | $8.6 M |
| 05/16/2025 | $0.3292 | $0.3335 | $0.3046 | $0.3068 | $439.3 T | 1,349,975 | $9.3 M |
| 05/15/2025 | $0.3350 | $0.3360 | $0.3212 | $0.3289 | $487.2 T | 1,483,686 | $9.4 M |
| 05/14/2025 | $0.3556 | $0.3584 | $0.3275 | $0.3347 | $476.2 T | 1,401,849 | $9.7 M |
| 05/13/2025 | $0.3581 | $0.3610 | $0.3418 | $0.3501 | $467 T | 1,326,533 | $10.1 M |
| 05/12/2025 | $0.3797 | $0.4090 | $0.3563 | $0.3575 | $483.1 T | 1,281,046 | $10.8 M |
| 05/11/2025 | $0.3864 | $0.3876 | $0.3694 | $0.3793 | $399.4 T | 1,053,967 | $10.8 M |
| 05/10/2025 | $0.3500 | $0.3905 | $0.3359 | $0.3862 | $642.1 T | 1,813,260 | $10.1 M |
| 05/09/2025 | $0.3431 | $0.3510 | $0.3287 | $0.3494 | $544 T | 1,592,957 | $9.8 M |
| 05/08/2025 | $0.2946 | $0.3663 | $0.2924 | $0.3433 | $726.4 T | 2,289,045 | $9.1 M |
| 05/07/2025 | $0.2842 | $0.2951 | $0.2842 | $0.2947 | $377.6 T | 1,298,484 | $8.3 M |
| 05/06/2025 | $0.2951 | $0.2979 | $0.2801 | $0.2844 | $370.5 T | 1,277,530 | $8.3 M |
| 05/05/2025 | $0.2745 | $0.2977 | $0.2745 | $0.2949 | $430.9 T | 1,507,784 | $8.2 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Monero (XMR) Historische Kurse | $5,880,464,221 | $88,016,677 | 18.4 M | 0.43% | -8.25% | ||
 | Zcash (ZEC) Historische Kurse | $814,290,046 | $82,477,704 | 16.3 M | -0.29% | -5.27% | ||
 | Beldex (BDX) Historische Kurse | $445,687,633 | $2,585,583 | 6.9 B | 1.33% | 1.08% | ||
 | Starknet (STRK) Historische Kurse | $323,573,043 | $17,744,388 | 2.4 B | -1.37% | -4.76% | ||
 | zkSync (ZK) Historische Kurse | $206,933,211 | $25,042,760 | 3.7 B | -1.40% | -4.93% | ||
 | Metis Token (METIS) Historische Kurse | $100,409,024 | $7,812,467 | 5.7 M | -0.71% | -4.73% | ||
 | Blast (BLAST) Historische Kurse | $69,540,906 | $4,019,783 | 24.8 B | -0.75% | -3.17% | ||
 | Mantle (MNT) Historische Kurse | $2,223,065,704 | $112,923,275 | 3.4 B | -0.51% | -2.74% | ||
 | Trustswap (SWAP) Historische Kurse | $8,662,357 | $345,142 | 100 M | 0.39% | -3.07% |