| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2021 | $2.97 | $0.9449 | |
| 2022 | $0.9658 | $0.0639 | 1,412% |
| 2023 | $0.0641 | $0.0619 | 3.55% |
| 2024 | $0.0659 | $0.00952 | 592.20% |
| 2025 | $0.00949 | $0.00132 | 618.89% |
Werbung
CGG Historische Kurse
/
Historische Daten Chain Guardians
Eric Trump kündigt Zusammenarbeit für TRUMP Memecoin an – Kurs schießt in die Höhe
Trump-Memecoin stürzt nach Spannungen mit Musk ab
Goldbergbauunternehmen wählt Bitcoin als strategische Reserve
Trump fordert Zinssenkung um 1% – Bitcoin-Kurs steigt auf 105.000 Dollar
Analyst: „Bitcoin unter 100K führt zu massiven Panikverkäufen“
| Erster Preis | 2021 März ($3.27) |
|---|---|
| Niedrigster Preis | 2025 Mai ($0.00101) |
| Höchstpreis | 2021 März ($3.28) |
| Bestes Jahr | 2023 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | November |
| Schlechtester Monat | Mai |
Historische Kurse für Chain Guardians
Chain Guardians Historischer Chart
Chain Guardians Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $1.14 | $3.69 | $0.1204 | $0.9449 | $16.7 M | $972.6 T | $8.7 M | 13.7 M | 189% |
| 2022 | $0.2386 | $0.9725 | $0.0625 | $0.0639 | $9.4 M | $334.9 T | $1.9 M | 46.2 M | 92% |
| 2023 | $0.0661 | $0.1411 | $0.0134 | $0.0619 | $4.4 M | $167.1 T | $2.7 M | 68.6 M | 137% |
| 2024 | $0.0310 | $0.1221 | $0.00862 | $0.00952 | $1.9 M | $63.6 T | $1.4 M | 61.5 M | 161% |
| 2025 | $0.00384 | $0.0189 | $0.000980 | $0.00132 | $233.6 T | $7.8 T | $79.8 T | 61.5 M | 143% |
Chain Guardians Jahresrenditen
Chain Guardians Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -29.51% O:$2.97 C:$2.10 | -15.65% O:$2.11 C:$1.78 | -68.06% O:$1.78 C:$0.57 | -68.94% O:$0.57 C:$0.18 | 320.21% O:$0.18 C:$0.74 | 117.74% O:$0.75 C:$1.63 | -49.23% O:$1.64 C:$0.83 | 94.95% O:$0.83 C:$1.63 | 35.60% O:$1.61 C:$2.19 | -56.74% O:$2.18 C:$0.94 | ||
| 2022 | -43.37% O:$0.94 C:$0.53 | -8.02% O:$0.53 C:$0.49 | 0.47% O:$0.49 C:$0.49 | -48.97% O:$0.49 C:$0.25 | -45.53% O:$0.25 C:$0.14 | -17.46% O:$0.14 C:$0.11 | 6.02% O:$0.11 C:$0.12 | -14.30% O:$0.12 C:$0.10 | -5.84% O:$0.10 C:$0.10 | -2.07% O:$0.10 C:$0.09 | -30.60% O:$0.09 C:$0.07 | -2.94% O:$0.07 C:$0.06 |
| 2023 | 15.67% O:$0.06 C:$0.07 | 38.84% O:$0.07 C:$0.10 | -15.54% O:$0.10 C:$0.09 | 3.39% O:$0.09 C:$0.09 | -11.96% O:$0.09 C:$0.08 | -9.39% O:$0.08 C:$0.07 | -17.11% O:$0.07 C:$0.06 | -16.12% O:$0.06 C:$0.05 | -43.09% O:$0.05 C:$0.03 | -29.26% O:$0.03 C:$0.02 | 301.23% O:$0.02 C:$0.08 | -23.74% O:$0.08 C:$0.06 |
| 2024 | -24.94% O:$0.06 C:$0.05 | 26.02% O:$0.05 C:$0.06 | -10.28% O:$0.06 C:$0.05 | -29.97% O:$0.05 C:$0.04 | -5.86% O:$0.04 C:$0.03 | -32.96% O:$0.03 C:$0.02 | -12.27% O:$0.02 C:$0.02 | -15.36% O:$0.02 C:$0.02 | -30.84% O:$0.02 C:$0.01 | -19.53% O:$0.01 C:$0.01 | 12.19% O:$0.01 C:$0.01 | -11.76% O:$0.01 C:$0.01 |
| 2025 | -44.57% O:$0.01 C:$0.01 | -38.97% O:$0.01 C:$0.00 | -5.51% O:$0.00 C:$0.00 | -15.28% O:$0.00 C:$0.00 | -36.40% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
CGG OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(CGG) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0.00173 | $0.00362 | $0.00141 | $0.00142 | $112 | 56,736 | $122.1 T |
| 06/04/2025 | $0.00172 | $0.00177 | $0.00171 | $0.00173 | $62 | 35,842 | $106.8 T |
| 06/03/2025 | $0.00179 | $0.00365 | $0.00171 | $0.00172 | $52 | 28,338 | $114.4 T |
| 06/02/2025 | $0.00161 | $0.00180 | $0.00157 | $0.00180 | $60 | 37,022 | $100 T |
| 06/01/2025 | $0.00164 | $0.00164 | $0.00157 | $0.00161 | $15 | 9,685 | $99.3 T |
| 05/31/2025 | $0.00130 | $0.00171 | $0.00128 | $0.00164 | $57 | 36,339 | $97.2 T |
| 05/30/2025 | $0.00367 | $0.00369 | $0.00119 | $0.00130 | $298 | 225,476 | $81.4 T |
| 05/29/2025 | $0.00112 | $0.00114 | $0.00104 | $0.00104 | $13.3 T | 12,180,778 | $67 T |
| 05/28/2025 | $0.00111 | $0.00112 | $0.00110 | $0.00112 | $14.3 T | 12,876,205 | $68.2 T |
| 05/27/2025 | $0.00116 | $0.00117 | $0.00104 | $0.00111 | $14.3 T | 12,723,561 | $69 T |
| 05/26/2025 | $0.00102 | $0.00116 | $0.000994 | $0.00116 | $15.2 T | 15,074,900 | $62 T |
| 05/25/2025 | $0.00102 | $0.00104 | $0.00101 | $0.00102 | $13.1 T | 12,801,742 | $63.1 T |
| 05/24/2025 | $0.00104 | $0.00105 | $0.000980 | $0.00102 | $13.3 T | 13,081,568 | $62.4 T |
| 05/23/2025 | $0.00108 | $0.00110 | $0.00104 | $0.00104 | $13.3 T | 12,473,726 | $65.7 T |
| 05/22/2025 | $0.00134 | $0.00146 | $0.000985 | $0.00108 | $14.3 T | 13,172,896 | $66.7 T |
| 05/21/2025 | $0.00242 | $0.00443 | $0.00115 | $0.00137 | $16.3 T | 8,080,026 | $124.2 T |
| 05/20/2025 | $0.00295 | $0.0189 | $0.00178 | $0.00217 | $32.1 T | 6,952,945 | $283.7 T |
| 05/19/2025 | $0.00381 | $0.00641 | $0.00268 | $0.00295 | $3.3 T | 836,582 | $239.4 T |
| 05/18/2025 | $0.00950 | $0.00950 | $0.00351 | $0.00381 | $3.3 T | 695,180 | $289.1 T |
| 05/17/2025 | $0.00262 | $0.00600 | $0.00262 | $0.00412 | $3.9 T | 1,352,899 | $179.2 T |
| 05/16/2025 | $0.00369 | $0.00440 | $0.00220 | $0.00262 | $3.7 T | 1,208,171 | $187.6 T |
| 05/15/2025 | $0.00248 | $0.0140 | $0.00156 | $0.00369 | $13.9 T | 4,955,483 | $172 T |
| 05/14/2025 | $0.00258 | $0.00260 | $0.00246 | $0.00248 | $115 | 45,606 | $156.1 T |
| 05/13/2025 | $0.00258 | $0.00282 | $0.00236 | $0.00258 | $284 | 110,116 | $158.7 T |
| 05/12/2025 | $0.00268 | $0.00297 | $0.00254 | $0.00258 | $269 | 101,531 | $163.2 T |
| 05/11/2025 | $0.00258 | $0.00277 | $0.00249 | $0.00268 | $162 | 62,980 | $158.2 T |
| 05/10/2025 | $0.00251 | $0.00261 | $0.00232 | $0.00258 | $124 | 51,437 | $148.8 T |
| 05/09/2025 | $0.00239 | $0.00254 | $0.00227 | $0.00251 | $128 | 53,777 | $147.4 T |
| 05/08/2025 | $0.00226 | $0.00245 | $0.00205 | $0.00239 | $616 | 264,071 | $143.5 T |
| 05/07/2025 | $0.00226 | $0.00231 | $0.00224 | $0.00226 | $38 | 16,910 | $139.3 T |
| 05/06/2025 | $0.00229 | $0.00229 | $0.00208 | $0.00226 | $238 | 106,814 | $137.5 T |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Stacks (STX) Historische Kurse | $952,708,720 | $80,793,613 | 1.5 B | -9.17% | -8.42% | ||
 | Floki Inu (FLOKI) Historische Kurse | $782,162,491 | $69,051,862 | 9.6 T | 7.37% | 6.06% | ||
 | The Sandbox (SAND) Historische Kurse | $655,472,248 | $45,080,359 | 2.4 B | 4.32% | 4.76% | ||
 | Gala (GALA) Historische Kurse | $572,401,271 | $46,440,809 | 36.8 B | 1.11% | 1.64% | ||
 | TON Station (SOON) Historische Kurse | $19,183,453,838 | $3,776,724 | 69.3 B | -1.25% | -1.91% | ||
 | Render (RENDER) Historische Kurse | $1,943,363,405 | $43,945,249 | 517.7 M | 4.72% | 5.91% | ||
 | Virtual Protocol (VIRTUAL) Historische Kurse | $1,186,778,675 | $237,347,252 | 645.8 M | 9.87% | 11.25% | ||
 | Immutable (IMX) Historische Kurse | $869,655,248 | $27,096,462 | 1.7 B | -1.02% | -0.57% | ||
 | Defina Finance (FINA) Historische Kurse | $79,106 | $73 | 97.7 M | -0.28% | 0.13% |