| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2020 | $0.1065 | $0.0101 | |
| 2021 | $0.0101 | $0.0128 | -20.60% |
| 2022 | $0.0125 | $0.00235 | 431.43% |
| 2023 | $0.00228 | $0.00131 | 74.29% |
| 2024 | $0.00212 | $0.000281 | 654.53% |
| 2025 | $0.000276 | $0.00112 | -75.48% |
Werbung
HANDY Historische Kurse
/
Historische Daten Handy
$0.00113 USD (+0.87%)
+$0.000009700000
+$0.000009700000
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
Bitcoin-Kurs auf $500.000? Das ist, warum Hoskinson das glaubt
Strategy kauft 75 Millionen Dollar in Bitcoin während des Kursrückgangs
Bitcoin Pepe steigt nach Listing-Update – Weitere CEX-Listings kommen
| Erster Preis | 2020 Dezember ($0.1007) |
|---|---|
| Niedrigster Preis | 2024 September ($0.000186) |
| Höchstpreis | 2021 Mai ($0.2245) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2024 |
| Bester Monat | Februar |
| Schlechtester Monat | Dezember |
Historische Kurse für Handy
Handy Historischer Chart
Handy Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.0247 | $0.1127 | $0.00733 | $0.0101 | $0 | $1.5 M | $4.2 M | 0 | 103% |
| 2021 | $0.0453 | $0.2642 | $0.00810 | $0.0128 | $0 | $747.9 T | $7.2 M | 0 | 220% |
| 2022 | $0.0260 | $0.0898 | $0.00183 | $0.00235 | $3.3 M | $385.9 T | $5.7 M | 85.1 M | 237% |
| 2023 | $0.00141 | $0.0273 | $0.000380 | $0.00131 | $1.2 M | $94.2 T | $5.5 M | 863.7 M | 365% |
| 2024 | $0.000385 | $0.00264 | $0.000180 | $0.000281 | $362.9 T | $5.7 T | $285.3 T | 946 M | 243% |
| 2025 | $0.000881 | $0.00252 | $0.000201 | $0.00112 | $814.7 T | $1.3 T | $32.4 T | 946.9 M | 135% |
Handy Jahresrenditen
Handy Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -90.50% O:$0.11 C:$0.01 | |||||||||||
| 2021 | -3.45% O:$0.01 C:$0.01 | 176.72% O:$0.01 C:$0.03 | 27.96% O:$0.03 C:$0.03 | 534.92% O:$0.03 C:$0.22 | -65.18% O:$0.22 C:$0.08 | -58.53% O:$0.08 C:$0.03 | 16.82% O:$0.03 C:$0.04 | 3.01% O:$0.04 C:$0.04 | -17.88% O:$0.04 C:$0.03 | -0.17% O:$0.03 C:$0.03 | -25.87% O:$0.03 C:$0.02 | -45.77% O:$0.02 C:$0.01 |
| 2022 | -45.68% O:$0.01 C:$0.01 | -1.36% O:$0.01 C:$0.01 | -3.66% O:$0.01 C:$0.01 | -9.62% O:$0.01 C:$0.01 | 20.29% O:$0.01 C:$0.01 | 310.18% O:$0.01 C:$0.03 | 164.80% O:$0.03 C:$0.08 | -12.05% O:$0.08 C:$0.07 | -15.40% O:$0.07 C:$0.06 | -42.36% O:$0.06 C:$0.03 | -60.08% O:$0.03 C:$0.01 | -82.38% O:$0.01 C:$0.00 |
| 2023 | -45.11% O:$0.00 C:$0.00 | 21.67% O:$0.00 C:$0.00 | -5.97% O:$0.00 C:$0.00 | -21.67% O:$0.00 C:$0.00 | -25.97% O:$0.00 C:$0.00 | -26.31% O:$0.00 C:$0.00 | -3.39% O:$0.00 C:$0.00 | -15.49% O:$0.00 C:$0.00 | -10.54% O:$0.00 C:$0.00 | -12.12% O:$0.00 C:$0.00 | 238.41% O:$0.00 C:$0.00 | -7.98% O:$0.00 C:$0.00 |
| 2024 | -48.10% O:$0.00 C:$0.00 | 17.47% O:$0.00 C:$0.00 | -36.92% O:$0.00 C:$0.00 | -58.17% O:$0.00 C:$0.00 | 62.51% O:$0.00 C:$0.00 | -18.13% O:$0.00 C:$0.00 | -6.41% O:$0.00 C:$0.00 | -1.07% O:$0.00 C:$0.00 | 0.08% O:$0.00 C:$0.00 | 13.70% O:$0.00 C:$0.00 | 46.35% O:$0.00 C:$0.00 | -32.44% O:$0.00 C:$0.00 |
| 2025 | 28.36% O:$0.00 C:$0.00 | 242.33% O:$0.00 C:$0.00 | -26.65% O:$0.00 C:$0.00 | 4.20% O:$0.00 C:$0.00 | 20.94% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
HANDY OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(HANDY) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.00112 | $0.00113 | $0.00102 | $0.00113 | $299 | 271,878 | $1 M |
| 06/01/2025 | $0.00114 | $0.00115 | $0.00112 | $0.00112 | $69 | 60,339 | $1.1 M |
| 05/31/2025 | $0.00123 | $0.00123 | $0.00114 | $0.00114 | $797 | 677,942 | $1.1 M |
| 05/30/2025 | $0.00120 | $0.00156 | $0.00120 | $0.00123 | $1.6 T | 1,230,924 | $1.2 M |
| 05/29/2025 | $0.00121 | $0.00121 | $0.00120 | $0.00120 | $24 | 20,617 | $1.1 M |
| 05/28/2025 | $0.00128 | $0.00160 | $0.00114 | $0.00121 | $1.5 T | 1,214,121 | $1.2 M |
| 05/27/2025 | $0.00124 | $0.00128 | $0.00121 | $0.00128 | $154 | 123,137 | $1.2 M |
| 05/26/2025 | $0.00134 | $0.00135 | $0.00123 | $0.00124 | $382 | 299,851 | $1.2 M |
| 05/25/2025 | $0.00121 | $0.00141 | $0.00121 | $0.00134 | $416 | 308,741 | $1.3 M |
| 05/24/2025 | $0.00117 | $0.00171 | $0.00114 | $0.00121 | $2.3 T | 1,883,136 | $1.2 M |
| 05/23/2025 | $0.00100 | $0.00129 | $0.000943 | $0.00117 | $619 | 581,343 | $1 M |
| 05/22/2025 | $0.000803 | $0.00110 | $0.000803 | $0.00100 | $2.9 T | 3,099,588 | $892 T |
| 05/21/2025 | $0.000846 | $0.000846 | $0.000803 | $0.000803 | $42 | 51,686 | $777.3 T |
| 05/20/2025 | $0.000834 | $0.000847 | $0.000834 | $0.000846 | $8 | 9,646 | $800.1 T |
| 05/19/2025 | $0.001000 | $0.001000 | $0.000724 | $0.000834 | $1.1 T | 1,210,002 | $859.8 T |
| 05/18/2025 | $0.000999 | $0.001000 | $0.000896 | $0.001000 | $122 | 124,193 | $930.3 T |
| 05/17/2025 | $0.000939 | $0.001000 | $0.000900 | $0.000999 | $166 | 175,444 | $899.1 T |
| 05/16/2025 | $0.000908 | $0.000939 | $0.000908 | $0.000939 | $29 | 31,997 | $872.5 T |
| 05/15/2025 | $0.00109 | $0.00109 | $0.000900 | $0.000908 | $1.2 T | 1,305,515 | $896.2 T |
| 05/14/2025 | $0.00117 | $0.00117 | $0.00109 | $0.00109 | $113 | 99,131 | $1.1 M |
| 05/13/2025 | $0.00110 | $0.00130 | $0.00104 | $0.00117 | $1.2 T | 1,064,717 | $1.1 M |
| 05/12/2025 | $0.000915 | $0.00130 | $0.000915 | $0.00110 | $843 | 777,717 | $1 M |
| 05/11/2025 | $0.000968 | $0.000996 | $0.000900 | $0.000915 | $420 | 450,620 | $882.7 T |
| 05/10/2025 | $0.000994 | $0.000994 | $0.000968 | $0.000968 | $6 | 6,695 | $926.8 T |
| 05/09/2025 | $0.000994 | $0.000994 | $0.000994 | $0.000994 | $0 | 0? | $940.2 T |
| 05/08/2025 | $0.000916 | $0.000994 | $0.000916 | $0.000994 | $67 | 69,024 | $928.3 T |
| 05/07/2025 | $0.000915 | $0.000916 | $0.000915 | $0.000916 | $2 | 3,027 | $865.7 T |
| 05/06/2025 | $0.000864 | $0.000952 | $0.000864 | $0.000915 | $200 | 222,403 | $850.7 T |
| 05/05/2025 | $0.000878 | $0.000952 | $0.000851 | $0.000864 | $569 | 642,563 | $838.7 T |
| 05/04/2025 | $0.000923 | $0.000923 | $0.000848 | $0.000878 | $79 | 88,427 | $855.3 T |
| 05/03/2025 | $0.000923 | $0.000923 | $0.000923 | $0.000923 | $64 | 70,001 | $873.2 T |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Chirpley (CHRP) Historische Kurse | $1,036,704 | $211,149 | 413 M | -7.81% | -0.52% | ||
 | Splyt (SHOPX) Historische Kurse | $1,299,656 | $81,745 | 478.7 M | 12.42% | 0.97% | ||
 | Pesto the Baby King Penguin (PESTO) Historische Kurse | $716,868 | $484,068 | 1000 M | -38.75% | 1.79% | ||
 | PureFi (UFI) Historische Kurse | $1,058,900 | $468 | 72.5 M | 15.73% | 3.43% | ||
 | Alvey Chain (WALV) Historische Kurse | $988,986 | $97,289 | 320 M | -4.91% | -4.14% | ||
 | 3DPass (P3D) Historische Kurse | $927,930 | $5,572 | 464.9 M | -20.56% | -8.51% | ||
 | ReddCoin (RDD) Historische Kurse | $1,228,939 | $498 | 28.8 B | 15.82% | -1.61% | ||
 | MerlinSwap (MP) Historische Kurse | $1,047,202 | $101,547 | 3.2 B | -10.10% | 1.96% | ||
 | Ertha (ERTHA) Historische Kurse | $1,046,928 | $1,326,429 | 1.8 B | -5.25% | -6.27% |