| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2024 | $34.69 | $21.16 | |
| 2025 | $22.87 | $11.64 | 96.41% |
Werbung
XCH Historische Kurse
/
Historische Daten Chia
Michael Saylor will erneut 250 Millionen Dollar in Bitcoin investieren
Ethereum und Bitcoin überraschen Anleger mit starken Anstiegen – das ist der Grund
US-Wirtschaft stark: Krypto vor neuem Aufschwung?
Tschechien: Bitcoin-Skandal erschüttert Regierung – Dark-Web-Transaktionen vor Wahl
Ist der Ethereum-Kurs bereit für eine Explosion? Analyst sieht ein „seltenes und starkes“ Signal
| Erster Preis | 2024 Februar ($34.83) |
|---|---|
| Niedrigster Preis | 2025 April ($10.00) |
| Höchstpreis | 2024 März ($53.73) |
Historische Kurse für Chia
Chia Historischer Chart
Chia Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $24.76 | $59.69 | $12.16 | $21.16 | $246.4 M | $10.2 M | $90.3 M | 9.9 M | 90% |
| 2025 | $14.32 | $25.17 | $8.96 | $11.64 | $141.3 M | $9.6 M | $48.8 M | 9.9 M | 62% |
Chia Jahresrenditen
Chia Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 11.53% O:$34.69 C:$38.69 | 9.98% O:$38.66 C:$42.51 | -29.49% O:$42.53 C:$29.99 | 4.51% O:$29.90 C:$31.25 | -25.61% O:$31.23 C:$23.23 | -20.61% O:$23.23 C:$18.44 | -23.90% O:$18.43 C:$14.03 | 3.06% O:$14.04 C:$14.47 | -12.74% O:$14.47 C:$12.63 | 137.16% O:$12.62 C:$29.94 | -29.19% O:$29.88 C:$21.16 | |
| 2025 | -15.87% O:$21.16 C:$17.80 | -5.25% O:$17.80 C:$16.87 | -34.28% O:$16.86 C:$11.08 | 5.04% O:$11.06 C:$11.62 | -2.68% O:$11.62 C:$11.31 | -100% O:$11.31 C:$0 |
XCH OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(XCH) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $11.64 | $11.68 | $10.73 | $11.26 | $6 M | 536,234 | $111.8 M |
| 06/01/2025 | $11.31 | $11.70 | $11.30 | $11.64 | $3.7 M | 317,301 | $114.5 M |
| 05/31/2025 | $11.26 | $11.75 | $11.08 | $11.31 | $4.9 M | 432,080 | $113.7 M |
| 05/30/2025 | $12.62 | $12.64 | $11.26 | $11.26 | $6.6 M | 546,613 | $120.3 M |
| 05/29/2025 | $12.70 | $12.89 | $12.46 | $12.62 | $4.7 M | 371,218 | $126 M |
| 05/28/2025 | $12.61 | $12.74 | $12.33 | $12.70 | $5.2 M | 417,339 | $124.7 M |
| 05/27/2025 | $12.46 | $12.66 | $12.37 | $12.59 | $4.6 M | 364,036 | $124.5 M |
| 05/26/2025 | $12.50 | $12.67 | $12.32 | $12.46 | $4.2 M | 335,909 | $124.2 M |
| 05/25/2025 | $12.41 | $12.52 | $12.14 | $12.51 | $4 M | 328,797 | $122.4 M |
| 05/24/2025 | $12.56 | $12.74 | $12.36 | $12.41 | $3.7 M | 292,505 | $124.6 M |
| 05/23/2025 | $13.24 | $13.47 | $12.54 | $12.56 | $8.2 M | 632,460 | $128.3 M |
| 05/22/2025 | $12.23 | $13.30 | $12.23 | $13.24 | $9.3 M | 729,329 | $127 M |
| 05/21/2025 | $12.31 | $12.54 | $12.09 | $12.24 | $8.7 M | 712,172 | $121.6 M |
| 05/20/2025 | $12.55 | $12.58 | $12.10 | $12.31 | $5.7 M | 463,727 | $122.5 M |
| 05/19/2025 | $12.74 | $12.74 | $12.12 | $12.58 | $7.2 M | 579,120 | $122.8 M |
| 05/18/2025 | $12.06 | $12.86 | $12.00 | $12.75 | $5.7 M | 460,330 | $123.1 M |
| 05/17/2025 | $12.45 | $12.45 | $11.94 | $12.05 | $4.3 M | 351,975 | $120.9 M |
| 05/16/2025 | $12.79 | $13.07 | $12.37 | $12.45 | $5.5 M | 429,111 | $127 M |
| 05/15/2025 | $13.36 | $13.53 | $12.73 | $12.77 | $6.8 M | 515,638 | $131.1 M |
| 05/14/2025 | $13.95 | $14.10 | $13.27 | $13.37 | $6.3 M | 462,285 | $136.2 M |
| 05/13/2025 | $14.34 | $14.37 | $13.48 | $13.97 | $8.4 M | 607,463 | $137.2 M |
| 05/12/2025 | $13.40 | $15.18 | $13.20 | $14.34 | $12.1 M | 877,714 | $136.5 M |
| 05/11/2025 | $13.60 | $13.79 | $13.05 | $13.39 | $6.8 M | 505,337 | $133.1 M |
| 05/10/2025 | $12.73 | $13.71 | $12.57 | $13.61 | $6.4 M | 495,886 | $129.2 M |
| 05/09/2025 | $12.29 | $12.75 | $12.10 | $12.72 | $8.4 M | 671,353 | $123.9 M |
| 05/08/2025 | $11.27 | $12.34 | $11.21 | $12.24 | $7.3 M | 621,606 | $116.7 M |
| 05/07/2025 | $11.23 | $11.34 | $11.05 | $11.27 | $4.8 M | 428,881 | $111.5 M |
| 05/06/2025 | $11.56 | $11.63 | $10.99 | $11.25 | $4.3 M | 380,124 | $111.5 M |
| 05/05/2025 | $11.08 | $11.81 | $10.94 | $11.54 | $6.9 M | 609,961 | $112.1 M |
| 05/04/2025 | $11.11 | $11.38 | $10.88 | $11.09 | $3.6 M | 321,153 | $110.8 M |
| 05/03/2025 | $11.40 | $11.40 | $11.06 | $11.11 | $3 M | 265,693 | $111.6 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Aptos (APT) Historische Kurse | $2,821,811,307 | $111,643,487 | 573 M | -6.68% | 4.19% | ||
 | Kaspa (KAS) Historische Kurse | $2,304,018,307 | $60,150,091 | 25.6 B | -13.75% | 4.58% | ||
 | Sonic (prev. FTM) (S) Historische Kurse | $1,317,263,892 | $70,044,601 | 3.2 B | -6.35% | 5.18% | ||
 | Flare (FLR) Historische Kurse | $1,031,628,143 | $6,911,555 | 55.5 B | 0.36% | -3.14% | ||
 | Injective Protocol (INJ) Historische Kurse | $1,202,754,735 | $104,468,555 | 97.2 M | -8.07% | 4.46% | ||
 | Sei (SEI) Historische Kurse | $858,021,937 | $56,084,219 | 4.2 B | -7.30% | 4.39% | ||
 | Render Token (RNDR) Historische Kurse | $1,515,104,008 | $3,890,017 | 374.4 M | -14.31% | 3.45% | ||
 | Helium (HNT) Historische Kurse | $576,261,327 | $7,616,474 | 177.1 M | -20.79% | -3.93% | ||
 | Zano (ZANO) Historische Kurse | $147,129,248 | $1,077,457 | 13.4 M | 18.93% | -10.81% |