| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2015 | $0.000436 | $0.0000820 | |
| 2016 | $0.0000820 | $0.000944 | -91.31% |
| 2017 | $0.000944 | $0.0224 | -95.79% |
| 2018 | $0.0224 | $0.00150 | 1,387% |
| 2019 | $0.00153 | $0.000921 | 65.55% |
| 2020 | $0.000846 | $0.00232 | -63.51% |
| 2021 | $0.00147 | $0.1639 | -99.11% |
| 2022 | $0.1387 | $0.00741 | 1,771% |
| 2023 | $0.00765 | $0.0109 | -30.07% |
| 2024 | $0.0111 | $0.00167 | 563.74% |
| 2025 | $0.00161 | $0.000776 | 107.34% |
Werbung
COVAL Historische Kurse
/
Historische Daten Circuits of Value
Trumps Importzölle schaden US-Wirtschaft: Unternehmen verlieren 118 Milliarden Dollar
JD Vance auf der Bitcoin-Konferenz: Stablecoins gefährden den Dollar nicht
Wie viel XRP du brauchst, um 2040 sorgenfrei in Rente zu gehen
Quantencomputer bedrohen die Grundlagen von Bitcoin und Blockchain
XRP oder Solana: Wohin sollte man laut Brandt $100.000 investieren?
| Erster Preis | 2015 Januar ($0.000439) |
|---|---|
| Niedrigster Preis | 2015 November ($0.0000453) |
| Höchstpreis | 2021 Dezember ($0.1583) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2017 |
| Bester Monat | Februar |
| Schlechtester Monat | März |
Historische Kurse für Circuits of Value
Circuits of Value Historischer Chart
Circuits of Value Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2015 | $0.000224 | $0.000676 | $0.0000310 | $0.0000820 | $85.2 T | $379 | $9.2 T | 396.9 M | 342% |
| 2016 | $0.000760 | $0.00515 | $0.0000530 | $0.000944 | $299.6 T | $7.8 T | $424.2 T | 406 M | 527% |
| 2017 | $0.00487 | $0.0332 | $0.0000100 | $0.0224 | $4 M | $151.3 T | $4.8 M | 823.8 M | 10 T% |
| 2018 | $0.00718 | $0.0509 | $0.00115 | $0.00150 | $7.2 M | $81 T | $2.6 M | 1 B | 159% |
| 2019 | $0.00118 | $0.00201 | $0.000264 | $0.000921 | $1.2 M | $12 T | $61.3 T | 1000 M | 168% |
| 2020 | $0.00129 | $0.0106 | $0.0000907 | $0.00232 | $1.3 M | $671 | $29 T | 1000 M | 431% |
| 2021 | $0.0191 | $0.2058 | $0.000464 | $0.1639 | $19.3 M | $45.2 T | $1.6 M | 1000 M | 704% |
| 2022 | $0.0275 | $0.1391 | $0.00708 | $0.00741 | $31.4 M | $107.2 T | $1.2 M | 1.3 B | 146% |
| 2023 | $0.0102 | $0.0265 | $0.00626 | $0.0109 | $18.3 M | $19.7 T | $175.4 T | 1.8 B | 108% |
| 2024 | $0.0111 | $0.0680 | $0.00147 | $0.00167 | $19.9 M | $1.1 M | $108.9 M | 1.8 B | 252% |
| 2025 | $0.000962 | $0.00219 | $0.000552 | $0.000776 | $1.7 M | $20.1 T | $105.2 T | 1.8 B | 99% |
Circuits of Value Jahresrenditen
Circuits of Value Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | 32.11% O:$0.00 C:$0.00 | -50.70% O:$0.00 C:$0.00 | -17.44% O:$0.00 C:$0.00 | 3.02% O:$0.00 C:$0.00 | 44.35% O:$0.00 C:$0.00 | -16.23% O:$0.00 C:$0.00 | -31.14% O:$0.00 C:$0.00 | -23.62% O:$0.00 C:$0.00 | -15.13% O:$0.00 C:$0.00 | -51.16% O:$0.00 C:$0.00 | -9.52% O:$0.00 C:$0.00 | 43.86% O:$0.00 C:$0.00 |
| 2016 | 39.02% O:$0.00 C:$0.00 | 903.51% O:$0.00 C:$0.00 | -43.51% O:$0.00 C:$0.00 | 14.22% O:$0.00 C:$0.00 | 86.12% O:$0.00 C:$0.00 | 9.90% O:$0.00 C:$0.00 | -52.35% O:$0.00 C:$0.00 | -25.60% O:$0.00 C:$0.00 | 4.65% O:$0.00 C:$0.00 | 34.19% O:$0.00 C:$0.00 | -14.52% O:$0.00 C:$0.00 | 40.69% O:$0.00 C:$0.00 |
| 2017 | 0.74% O:$0.00 C:$0.00 | 21.56% O:$0.00 C:$0.00 | -99.13% O:$0.00 C:$0.00 | -27.47% O:$0.00 C:$0.00 | 494.91% O:$0.00 C:$0.01 | 4.40% O:$0.01 C:$0.01 | -24.46% O:$0.01 C:$0.01 | 18.71% O:$0.01 C:$0.01 | -12.36% O:$0.01 C:$0.01 | -21.82% O:$0.01 C:$0.00 | -2.88% O:$0.00 C:$0.00 | 409.96% O:$0.00 C:$0.02 |
| 2018 | -24.70% O:$0.02 C:$0.02 | -22.45% O:$0.02 C:$0.01 | -60.37% O:$0.01 C:$0.01 | 72.33% O:$0.01 C:$0.01 | -30.68% O:$0.01 C:$0.01 | -39.40% O:$0.01 C:$0.00 | -3.48% O:$0.00 C:$0.00 | -26.53% O:$0.00 C:$0.00 | 3.32% O:$0.00 C:$0.00 | 11.69% O:$0.00 C:$0.00 | -38.11% O:$0.00 C:$0.00 | -21.25% O:$0.00 C:$0.00 |
| 2019 | -17.24% O:$0.00 C:$0.00 | -11.68% O:$0.00 C:$0.00 | 28.86% O:$0.00 C:$0.00 | 13.05% O:$0.00 C:$0.00 | -46.69% O:$0.00 C:$0.00 | 26.16% O:$0.00 C:$0.00 | -6.60% O:$0.00 C:$0.00 | -3.36% O:$0.00 C:$0.00 | -14.25% O:$0.00 C:$0.00 | 8.58% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 | |
| 2020 | -33.74% O:$0.00 C:$0.00 | 6.74% O:$0.00 C:$0.00 | -35.40% O:$0.00 C:$0.00 | 11.53% O:$0.00 C:$0.00 | -34.32% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | 22.84% O:$0.00 C:$0.00 | 693.86% O:$0.00 C:$0.00 | 76.69% O:$0.00 C:$0.00 | -50.62% O:$0.00 C:$0.00 | -24.37% O:$0.00 C:$0.00 | 31.19% O:$0.00 C:$0.00 |
| 2021 | -45.53% O:$0.00 C:$0.00 | 306.74% O:$0.00 C:$0.01 | 300.31% O:$0.01 C:$0.02 | -40.75% O:$0.02 C:$0.01 | -12.31% O:$0.01 C:$0.01 | -36.18% O:$0.01 C:$0.01 | -7.00% O:$0.01 C:$0.01 | 99.20% O:$0.01 C:$0.01 | 66.48% O:$0.01 C:$0.02 | -50.77% O:$0.02 C:$0.01 | 143.83% O:$0.01 C:$0.02 | 556.62% O:$0.02 C:$0.16 |
| 2022 | -60.47% O:$0.16 C:$0.06 | -25.89% O:$0.06 C:$0.05 | -3.13% O:$0.05 C:$0.05 | -37.08% O:$0.05 C:$0.03 | -42.12% O:$0.03 C:$0.02 | -26.13% O:$0.02 C:$0.01 | 6.61% O:$0.01 C:$0.01 | 20.40% O:$0.01 C:$0.02 | -21.78% O:$0.02 C:$0.01 | -13.96% O:$0.01 C:$0.01 | -5.32% O:$0.01 C:$0.01 | -27.64% O:$0.01 C:$0.01 |
| 2023 | 42.33% O:$0.01 C:$0.01 | 66.75% O:$0.01 C:$0.02 | -23.09% O:$0.02 C:$0.01 | -20.47% O:$0.01 C:$0.01 | -17.40% O:$0.01 C:$0.01 | -0.51% O:$0.01 C:$0.01 | -8.89% O:$0.01 C:$0.01 | -5.48% O:$0.01 C:$0.01 | -10.33% O:$0.01 C:$0.01 | -3.76% O:$0.01 C:$0.01 | 52.67% O:$0.01 C:$0.01 | 6.10% O:$0.01 C:$0.01 |
| 2024 | -11.49% O:$0.01 C:$0.01 | 59.53% O:$0.01 C:$0.02 | 106.53% O:$0.02 C:$0.03 | -34.18% O:$0.03 C:$0.02 | 1.19% O:$0.02 C:$0.02 | -59.03% O:$0.02 C:$0.01 | -68.08% O:$0.01 C:$0.00 | -23.79% O:$0.00 C:$0.00 | 49.49% O:$0.00 C:$0.00 | -46.25% O:$0.00 C:$0.00 | 35.58% O:$0.00 C:$0.00 | -27.84% O:$0.00 C:$0.00 |
| 2025 | -24.20% O:$0.00 C:$0.00 | -32.58% O:$0.00 C:$0.00 | -13.37% O:$0.00 C:$0.00 | -1.94% O:$0.00 C:$0.00 | 68.52% O:$0.00 C:$0.00 |
COVAL OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(COVAL) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.00122 | $0.00133 | $0.00119 | $0.00122 | $87.5 T | 69,980,076 | $2.2 M |
| 05/30/2025 | $0.00116 | $0.00130 | $0.00102 | $0.00122 | $114.6 T | 102,176,713 | $2 M |
| 05/29/2025 | $0.00109 | $0.00117 | $0.000932 | $0.00116 | $126.7 T | 119,166,589 | $1.9 M |
| 05/28/2025 | $0.00106 | $0.00109 | $0.000877 | $0.00109 | $135.1 T | 138,893,512 | $1.7 M |
| 05/27/2025 | $0.000854 | $0.00115 | $0.000853 | $0.00106 | $136.9 T | 147,954,315 | $1.7 M |
| 05/26/2025 | $0.000776 | $0.000861 | $0.000767 | $0.000854 | $104.8 T | 131,315,956 | $1.4 M |
| 05/25/2025 | $0.000887 | $0.000888 | $0.000774 | $0.000776 | $89.8 T | 109,357,043 | $1.5 M |
| 05/24/2025 | $0.000909 | $0.000912 | $0.000881 | $0.000887 | $105.2 T | 118,507,234 | $1.6 M |
| 05/23/2025 | $0.000815 | $0.000937 | $0.000806 | $0.000908 | $91.8 T | 104,104,878 | $1.6 M |
| 05/22/2025 | $0.000773 | $0.000828 | $0.000773 | $0.000815 | $34.6 T | 43,287,255 | $1.4 M |
| 05/21/2025 | $0.000741 | $0.000780 | $0.000741 | $0.000774 | $33.6 T | 43,898,535 | $1.4 M |
| 05/20/2025 | $0.000710 | $0.000765 | $0.000709 | $0.000741 | $33 T | 45,699,138 | $1.3 M |
| 05/19/2025 | $0.000756 | $0.000757 | $0.000695 | $0.000710 | $30.9 T | 42,614,047 | $1.3 M |
| 05/18/2025 | $0.000767 | $0.000804 | $0.000734 | $0.000757 | $32.3 T | 42,113,739 | $1.4 M |
| 05/17/2025 | $0.000838 | $0.000838 | $0.000767 | $0.000767 | $31.2 T | 38,701,499 | $1.4 M |
| 05/16/2025 | $0.000889 | $0.000914 | $0.000806 | $0.000838 | $34.2 T | 38,125,628 | $1.6 M |
| 05/15/2025 | $0.000886 | $0.000911 | $0.000880 | $0.000889 | $32.8 T | 36,924,851 | $1.6 M |
| 05/14/2025 | $0.000884 | $0.000891 | $0.000878 | $0.000885 | $32.4 T | 36,518,753 | $1.6 M |
| 05/13/2025 | $0.000863 | $0.000898 | $0.000861 | $0.000884 | $33.8 T | 38,977,588 | $1.5 M |
| 05/12/2025 | $0.000905 | $0.000905 | $0.000861 | $0.000863 | $33 T | 36,854,032 | $1.6 M |
| 05/11/2025 | $0.000879 | $0.000909 | $0.000878 | $0.000904 | $25.2 T | 27,906,533 | $1.6 M |
| 05/10/2025 | $0.000883 | $0.000887 | $0.000878 | $0.000879 | $21 T | 23,834,423 | $1.6 M |
| 05/09/2025 | $0.000844 | $0.000892 | $0.000831 | $0.000883 | $24.7 T | 28,501,000 | $1.5 M |
| 05/08/2025 | $0.000782 | $0.000854 | $0.000778 | $0.000845 | $34.6 T | 43,358,600 | $1.4 M |
| 05/07/2025 | $0.000777 | $0.000788 | $0.000777 | $0.000782 | $28.8 T | 36,760,252 | $1.4 M |
| 05/06/2025 | $0.000802 | $0.000808 | $0.000765 | $0.000777 | $23.9 T | 30,474,681 | $1.4 M |
| 05/05/2025 | $0.000749 | $0.000810 | $0.000735 | $0.000802 | $26.2 T | 34,237,983 | $1.4 M |
| 05/04/2025 | $0.000769 | $0.000774 | $0.000747 | $0.000750 | $23.1 T | 30,329,083 | $1.4 M |
| 05/03/2025 | $0.000747 | $0.000769 | $0.000729 | $0.000768 | $24 T | 32,070,216 | $1.3 M |
| 05/02/2025 | $0.000734 | $0.000747 | $0.000728 | $0.000746 | $20.2 T | 27,256,287 | $1.3 M |
| 05/01/2025 | $0.000724 | $0.000747 | $0.000722 | $0.000734 | $23.8 T | 32,661,978 | $1.3 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | SwissBorg (BORG) Historische Kurse | $204,834,151 | $32,077 | 983.5 M | -5.25% | -1.40% | ||
 | Zignaly (ZIG) Historische Kurse | $136,964,212 | $1,279,476 | 1.4 B | -1.77% | 0.85% | ||
 | Power Ledger (POWR) Historische Kurse | $87,973,148 | $3,360,974 | 559.5 M | -14.67% | 0.96% | ||
 | Wanchain (WAN) Historische Kurse | $22,803,386 | $3,692,852 | 198.5 M | -8.45% | 1.11% | ||
 | Digibyte (DGB) Historische Kurse | $159,031,107 | $3,384,464 | 17.7 B | -12.35% | 1.59% | ||
 | Verge (XVG) Historische Kurse | $110,993,730 | $14,705,274 | 16.5 B | -5.73% | 7.46% | ||
 | Primecoin (XPM) Historische Kurse | $1,689,286 | $571 | 52.2 M | -3.14% | 0.11% | ||
 | Unitus (UIS) Historische Kurse | $0 | $1 | 0 | -0.76% | 0% | ||
 | Konnect (KCT) Historische Kurse | $1,585,370 | $306,614 | 2.2 B | -0.08% | -1.30% |