| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2018 | $0.0550 | $0.00499 | |
| 2019 | $0.00527 | $0.00474 | 11.17% |
| 2020 | $0.00461 | $0.1194 | -96.14% |
| 2021 | $0.1187 | $0.00521 | 2,177% |
| 2022 | $0.00531 | $0.00108 | 391.38% |
| 2023 | $0.00107 | $0.000227 | 372.65% |
| 2024 | $0.000226 | $0.000149 | 51.82% |
| 2025 | $0.000151 | $0.000302 | -49.88% |
Werbung
CVT Historische Kurse
/
Historische Daten CyberVeinToken
$0.000302 USD (+0%)
+$0?
+$0?
Amazon schließt Megadeal für Kernenergie, um AI-Datacenter zu versorgen
XRP stürzt trotz guter Nachrichten ab: Montag entscheidender Tag für Ripple
Bitcoin steht vor einer wichtigen Woche: Alle Augen auf Mittwoch
Neue SEC-Leitung unter Trump entscheidet sich für Krypto: ‚Eine neue Ära‘
Bitcoin-Trader verlieren mehr als 1 Milliarde Dollar während eines großen Crashs
| Erster Preis | 2018 April ($0.0543) |
|---|---|
| Niedrigster Preis | 2025 März ($0.0000964) |
| Höchstpreis | 2021 April ($0.3249) |
| Bestes Jahr | 2020 |
| Schlechtestes Jahr | 2021 |
| Bester Monat | März |
| Schlechtester Monat | Juni |
Historische Kurse für CyberVeinToken
CyberVeinToken Historischer Chart
CyberVeinToken Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0353 | $0.1058 | $0.00433 | $0.00499 | $32.7 M | $1.7 M | $14.8 M | 977.7 M | 122% |
| 2019 | $0.00698 | $0.0259 | $0.00312 | $0.00474 | $7.4 M | $178.1 T | $1.4 M | 1.1 B | 164% |
| 2020 | $0.0529 | $0.1622 | $0.00251 | $0.1194 | $56.4 M | $1.7 M | $7.7 M | 1.1 B | 205% |
| 2021 | $0.0691 | $0.3422 | $0.00499 | $0.00521 | $72.9 M | $1.9 M | $10.9 M | 1.1 B | 211% |
| 2022 | $0.00235 | $0.00616 | $0.000936 | $0.00108 | $2.5 M | $95.8 T | $722.4 T | 1.1 B | 132% |
| 2023 | $0.000490 | $0.00231 | $0.000124 | $0.000227 | $519.2 T | $52.9 T | $614.7 T | 1.1 B | 292% |
| 2024 | $0.000226 | $0.000649 | $0.000103 | $0.000149 | $241.1 T | $31.6 T | $64.9 T | 1.1 B | 129% |
| 2025 | $0.000194 | $0.000372 | $0.0000950 | $0.000302 | $205.2 T | $29.5 T | $62.4 T | 1.1 B | 109% |
CyberVeinToken Jahresrenditen
CyberVeinToken Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -14.60% O:$0.05 C:$0.05 | 16.35% O:$0.05 C:$0.05 | -0.07% O:$0.05 C:$0.05 | 4.65% O:$0.05 C:$0.06 | -44.12% O:$0.06 C:$0.03 | -35.65% O:$0.03 C:$0.02 | -13.84% O:$0.02 C:$0.02 | -43.72% O:$0.02 C:$0.01 | -49.56% O:$0.01 C:$0.00 | |||
| 2019 | -14.54% O:$0.00 C:$0.00 | 31.40% O:$0.00 C:$0.01 | 120.77% O:$0.01 C:$0.01 | -3.50% O:$0.01 C:$0.01 | -40.37% O:$0.01 C:$0.01 | -15.51% O:$0.01 C:$0.01 | -24.88% O:$0.01 C:$0.00 | 48.59% O:$0.00 C:$0.01 | -43.49% O:$0.01 C:$0.00 | 92.13% O:$0.00 C:$0.01 | -28.53% O:$0.01 C:$0.01 | -10.01% O:$0.01 C:$0.00 |
| 2020 | -4.94% O:$0.00 C:$0.00 | -4.87% O:$0.00 C:$0.00 | 83.46% O:$0.00 C:$0.01 | 226.14% O:$0.01 C:$0.03 | 78.85% O:$0.03 C:$0.05 | -17.58% O:$0.05 C:$0.04 | -3.25% O:$0.04 C:$0.04 | 233.54% O:$0.04 C:$0.12 | 8.56% O:$0.12 C:$0.13 | -11.52% O:$0.13 C:$0.12 | -19.55% O:$0.12 C:$0.09 | 26.53% O:$0.09 C:$0.12 |
| 2021 | -25.63% O:$0.12 C:$0.09 | 29.70% O:$0.09 C:$0.12 | 126.68% O:$0.12 C:$0.26 | -13.62% O:$0.26 C:$0.23 | -84.29% O:$0.23 C:$0.04 | -57.72% O:$0.04 C:$0.02 | -58.74% O:$0.02 C:$0.01 | 113.67% O:$0.01 C:$0.01 | -28.61% O:$0.01 C:$0.01 | 5.63% O:$0.01 C:$0.01 | -18.33% O:$0.01 C:$0.01 | -36.74% O:$0.01 C:$0.01 |
| 2022 | -26.57% O:$0.01 C:$0.00 | -4.14% O:$0.00 C:$0.00 | 7.65% O:$0.00 C:$0.00 | -11.68% O:$0.00 C:$0.00 | -46.74% O:$0.00 C:$0.00 | -1.01% O:$0.00 C:$0.00 | -5.12% O:$0.00 C:$0.00 | -14.30% O:$0.00 C:$0.00 | -6.31% O:$0.00 C:$0.00 | -7.60% O:$0.00 C:$0.00 | -13.86% O:$0.00 C:$0.00 | -3.18% O:$0.00 C:$0.00 |
| 2023 | 26.34% O:$0.00 C:$0.00 | 17.06% O:$0.00 C:$0.00 | -81.87% O:$0.00 C:$0.00 | -8.05% O:$0.00 C:$0.00 | -15.74% O:$0.00 C:$0.00 | -33.69% O:$0.00 C:$0.00 | 27.54% O:$0.00 C:$0.00 | 27.28% O:$0.00 C:$0.00 | -6.46% O:$0.00 C:$0.00 | 15.37% O:$0.00 C:$0.00 | 7.99% O:$0.00 C:$0.00 | -21.15% O:$0.00 C:$0.00 |
| 2024 | 5.99% O:$0.00 C:$0.00 | 24.42% O:$0.00 C:$0.00 | 53.29% O:$0.00 C:$0.00 | -27.83% O:$0.00 C:$0.00 | -2.86% O:$0.00 C:$0.00 | -32.29% O:$0.00 C:$0.00 | -22.91% O:$0.00 C:$0.00 | -9.15% O:$0.00 C:$0.00 | -30.20% O:$0.00 C:$0.00 | 24.62% O:$0.00 C:$0.00 | 12.49% O:$0.00 C:$0.00 | |
| 2025 | -17.28% O:$0.00 C:$0.00 | -12.91% O:$0.00 C:$0.00 | -5.92% O:$0.00 C:$0.00 | 181.40% O:$0.00 C:$0.00 | 19.42% O:$0.00 C:$0.00 | -10.99% O:$0.00 C:$0.00 |
CVT OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(CVT) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0.000302 | $0.000302 | $0.000302 | $0.000302 | $0 | 0? | $319.9 T |
| 06/13/2025 | $0.000304 | $0.000304 | $0.000290 | $0.000302 | $0 | 1,068 | $314.3 T |
| 06/12/2025 | $0.000304 | $0.000304 | $0.000304 | $0.000304 | $0 | 0? | $322.5 T |
| 06/11/2025 | $0.000292 | $0.000304 | $0.000292 | $0.000304 | $0 | 431.22 | $314.7 T |
| 06/10/2025 | $0.000292 | $0.000292 | $0.000292 | $0.000292 | $0 | 0? | $309.4 T |
| 06/09/2025 | $0.000291 | $0.000292 | $0.000291 | $0.000292 | $0 | 0? | $309.2 T |
| 06/08/2025 | $0.000291 | $0.000291 | $0.000291 | $0.000291 | $62 | 213,677 | $309 T |
| 06/07/2025 | $0.000292 | $0.000303 | $0.000291 | $0.000291 | $9 | 31,434 | $314.2 T |
| 06/06/2025 | $0.000303 | $0.000303 | $0.000292 | $0.000292 | $1 | 4,871 | $317.4 T |
| 06/05/2025 | $0.000338 | $0.000338 | $0.000303 | $0.000303 | $8 | 28,818 | $326.2 T |
| 06/04/2025 | $0.000339 | $0.000339 | $0.000338 | $0.000338 | $0 | 0? | $358.5 T |
| 06/03/2025 | $0.000340 | $0.000340 | $0.000339 | $0.000339 | $0 | 0? | $359.7 T |
| 06/02/2025 | $0.000339 | $0.000340 | $0.000339 | $0.000340 | $0 | 0? | $359.8 T |
| 06/01/2025 | $0.000339 | $0.000339 | $0.000339 | $0.000339 | $0 | 0? | $359.4 T |
| 05/31/2025 | $0.000339 | $0.000339 | $0.000339 | $0.000339 | $0 | 0? | $359.4 T |
| 05/30/2025 | $0.000305 | $0.000340 | $0.000305 | $0.000339 | $0 | 1.02 | $351.7 T |
| 05/29/2025 | $0.000305 | $0.000305 | $0.000304 | $0.000304 | $0 | 0? | $322.7 T |
| 05/28/2025 | $0.000304 | $0.000305 | $0.000304 | $0.000305 | $0 | 0? | $322.9 T |
| 05/27/2025 | $0.000306 | $0.000306 | $0.000304 | $0.000304 | $0 | 0? | $323.3 T |
| 05/26/2025 | $0.000305 | $0.000306 | $0.000305 | $0.000306 | $0 | 0? | $323.8 T |
| 05/25/2025 | $0.000305 | $0.000305 | $0.000305 | $0.000305 | $0 | 0? | $323.8 T |
| 05/24/2025 | $0.000293 | $0.000305 | $0.000293 | $0.000305 | $1 | 5,571 | $314.2 T |
| 05/23/2025 | $0.000361 | $0.000361 | $0.000291 | $0.000293 | $1 | 4,871 | $318.5 T |
| 05/22/2025 | $0.000292 | $0.000362 | $0.000292 | $0.000361 | $0 | 334.48 | $369.2 T |
| 05/21/2025 | $0.000292 | $0.000292 | $0.000292 | $0.000292 | $0 | 0? | $309.8 T |
| 05/20/2025 | $0.000293 | $0.000293 | $0.000292 | $0.000292 | $0 | 0? | $310.1 T |
| 05/19/2025 | $0.000362 | $0.000363 | $0.000292 | $0.000293 | $0 | 9.24 | $335.8 T |
| 05/18/2025 | $0.000362 | $0.000362 | $0.000292 | $0.000362 | $2 | 6,741 | $369.8 T |
| 05/17/2025 | $0.000362 | $0.000362 | $0.000362 | $0.000362 | $0 | 0? | $384.1 T |
| 05/16/2025 | $0.000362 | $0.000363 | $0.000362 | $0.000362 | $0 | 0? | $384.4 T |
| 05/15/2025 | $0.000305 | $0.000363 | $0.000304 | $0.000362 | $7 | 20,067 | $379.1 T |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Ontology (ONT) Historische Kurse | $116,222,667 | $4,470,320 | 907.7 M | -0.25% | 0.54% | ||
 | Arcblock (ABT) Historische Kurse | $73,891,090 | $342,216 | 98.6 M | 3.32% | 2.44% | ||
 | Sentinel (SENT) Historische Kurse | $17,334,880 | $0 | 16.4 B | 0.23% | 0.76% | ||
 | Streamr DATAcoin (DATA) Historische Kurse | $8,667,876 | $0 | 677.2 M | 0% | 0% | ||
 | UNUS SED LEO (LEO) Historische Kurse | $8,498,339,884 | $17,594,469 | 924.2 M | 1.46% | 1.93% | ||
 | AAVE (EthLend) (LEND) Historische Kurse | $3,171,719,436 | $2 | 1.1 B | 0.74% | 1.11% | ||
 | OKB (OKB) Historische Kurse | $3,102,162,780 | $2,756,245 | 60 M | 0.47% | 0.20% | ||
 | KuCoin Shares (KCS) Historische Kurse | $993,028,264 | $4,049,409 | 88.7 M | 0.09% | 0.13% | ||
 | GramSlams (GSLAM) Historische Kurse | $10,000 | $0 | 1000 M | 0% | 0% |