| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2016 | $0.00441 | $0.00142 | |
| 2017 | $0.00142 | $0.0135 | -89.52% |
| 2018 | $0.0136 | $0.0112 | 21.45% |
| 2019 | $0.00512 | $0.00554 | -7.60% |
| 2020 | $0.00569 | $0.00901 | -36.90% |
| 2021 | $0.00909 | $0.00371 | 145.11% |
| 2022 | $0.00381 | $0.00108 | 253.64% |
| 2023 | $0.00108 | $0.000845 | 27.88% |
| 2024 | $0.000882 | $0.000784 | 12.56% |
| 2025 | $0.000780 | $0.00102 | -23.37% |
Werbung
HVCO Historische Kurse
/
Historische Daten High Voltage
$0.00102 USD (-7.28%)
- $0.000080
- $0.000080
Adam Back: ‘Bitcoin-Kurs könnte bis 2030 auf 1 Million Dollar steigen’
Hongkong testet e-HKD mit Visa und Chainlink: grenzüberschreitende Stablecoin-Zahlungen unter der Lupe
Kolanovic warnt: „Aktienmarkt-Korrektur steht kurz bevor“
Lässt die Bank of Japan den Bitcoin-Kurs im Juni explodieren?
Nasdaq möchte XRP, Solana und Cardano in seinen eigenen Krypto-Index aufnehmen
| Erster Preis | 2016 Juni ($0.00395) |
|---|---|
| Niedrigster Preis | 2024 Dezember ($0.000370) |
| Höchstpreis | 2018 April ($1.39) |
| Bestes Jahr | 2018 |
| Schlechtestes Jahr | 2020 |
| Bester Monat | Februar |
| Schlechtester Monat | September |
Historische Kurse für High Voltage
High Voltage Historischer Chart
High Voltage Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2016 | $0.00301 | $0.0200 | $0.000250 | $0.00142 | $4.1 T | $236 | $4.3 T | 1.5 M | 658% |
| 2017 | $0.00871 | $0.0293 | $0.0000590 | $0.0135 | $13.1 T | $37 | $855 | 1.5 M | 565% |
| 2018 | $0.0944 | $1.80 | $0.00339 | $0.0112 | $139.5 T | $10.3 T | $417.6 T | 1.5 M | 474% |
| 2019 | $0.00928 | $0.0196 | $0.00447 | $0.00554 | $13.9 T | $16 | $940 | 1.5 M | 444% |
| 2020 | $0.00747 | $0.0168 | $0.000149 | $0.00901 | $11.2 T | $7 | $198 | 1.5 M | 751% |
| 2021 | $0.00736 | $0.0236 | $0.000647 | $0.00371 | $11.1 T | $7 | $567 | 1.5 M | 2.1 T% |
| 2022 | $0.00213 | $0.00554 | $0.000911 | $0.00108 | $3.2 T | $0 | $35 | 1.5 M | 210% |
| 2023 | $0.00143 | $0.00285 | $0.000533 | $0.000845 | $2.1 T | $0 | $78 | 1.4 M | 251% |
| 2024 | $0.00105 | $0.00252 | $0.000192 | $0.000784 | $0 | $1 | $358 | 0 | 654% |
| 2025 | $0.000823 | $0.00151 | $0.000503 | $0.00102 | $0 | $0 | $30 | 0 | 188% |
High Voltage Jahresrenditen
High Voltage Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | -69.13% O:$0.01 C:$0.00 | 35.13% O:$0.00 C:$0.00 | -81.23% O:$0.00 C:$0.00 | 120.78% O:$0.00 C:$0.00 | -30.65% O:$0.00 C:$0.00 | 16.45% O:$0.00 C:$0.00 | ||||||
| 2017 | 23.09% O:$0.00 C:$0.00 | 73.55% O:$0.00 C:$0.00 | 46.88% O:$0.00 C:$0.00 | -23.33% O:$0.00 C:$0.00 | 96.05% O:$0.00 C:$0.01 | 24.42% O:$0.01 C:$0.01 | 60.56% O:$0.01 C:$0.01 | -22.04% O:$0.02 C:$0.01 | -23.79% O:$0.01 C:$0.01 | 64.05% O:$0.01 C:$0.02 | -15.50% O:$0.02 C:$0.01 | |
| 2018 | 84.05% O:$0.01 C:$0.02 | -1.10% O:$0.03 C:$0.02 | 1,285.62% O:$0.02 C:$0.34 | -67.15% O:$0.34 C:$0.11 | -59.55% O:$0.11 C:$0.05 | 21.83% O:$0.05 C:$0.06 | 34.94% O:$0.06 C:$0.08 | -7.51% O:$0.08 C:$0.07 | -33.30% O:$0.07 C:$0.05 | -35.97% O:$0.05 C:$0.03 | -64.16% O:$0.03 C:$0.01 | 4.91% O:$0.01 C:$0.01 |
| 2019 | -52.04% O:$0.01 C:$0.01 | 118.08% O:$0.01 C:$0.01 | 9.11% O:$0.01 C:$0.01 | -31.88% O:$0.01 C:$0.01 | 14.03% O:$0.01 C:$0.01 | 9.74% O:$0.01 C:$0.01 | -6.45% O:$0.01 C:$0.01 | -46.85% O:$0.01 C:$0.01 | 2.63% O:$0.01 C:$0.01 | 11.06% O:$0.01 C:$0.01 | -15.40% O:$0.01 C:$0.01 | 6.14% O:$0.01 C:$0.01 |
| 2020 | 13.10% O:$0.01 C:$0.01 | 19.66% O:$0.01 C:$0.01 | -38.12% O:$0.01 C:$0.00 | -69.82% O:$0.00 C:$0.00 | 276.73% O:$0.00 C:$0.01 | -49.75% O:$0.01 C:$0.00 | 175.09% O:$0.00 C:$0.01 | 84.79% O:$0.01 C:$0.01 | -13.21% O:$0.01 C:$0.01 | -60.90% O:$0.01 C:$0.00 | 205.62% O:$0.00 C:$0.01 | -36.25% O:$0.01 C:$0.01 |
| 2021 | -55.77% O:$0.01 C:$0.00 | -80.81% O:$0.00 C:$0.00 | 1,433.47% O:$0.00 C:$0.01 | -20.70% O:$0.01 C:$0.01 | 14.17% O:$0.01 C:$0.01 | -49.54% O:$0.01 C:$0.01 | 47.87% O:$0.01 C:$0.01 | 13.54% O:$0.01 C:$0.01 | -7.34% O:$0.01 C:$0.01 | -38.25% O:$0.01 C:$0.01 | -11.01% O:$0.01 C:$0.00 | -18.65% O:$0.00 C:$0.00 |
| 2022 | -56.52% O:$0.00 C:$0.00 | 22.14% O:$0.00 C:$0.00 | 89.98% O:$0.00 C:$0.00 | 33.32% O:$0.00 C:$0.00 | -48.90% O:$0.00 C:$0.00 | -30.37% O:$0.00 C:$0.00 | 4.79% O:$0.00 C:$0.00 | -20.01% O:$0.00 C:$0.00 | -20.84% O:$0.00 C:$0.00 | 18.44% O:$0.00 C:$0.00 | -17.62% O:$0.00 C:$0.00 | -6.57% O:$0.00 C:$0.00 |
| 2023 | 53.21% O:$0.00 C:$0.00 | 2.18% O:$0.00 C:$0.00 | 13.54% O:$0.00 C:$0.00 | 7.31% O:$0.00 C:$0.00 | -7.09% O:$0.00 C:$0.00 | -47.23% O:$0.00 C:$0.00 | 5.76% O:$0.00 C:$0.00 | -2.42% O:$0.00 C:$0.00 | -10.01% O:$0.00 C:$0.00 | -0.90% O:$0.00 C:$0.00 | -15.45% O:$0.00 C:$0.00 | 7.94% O:$0.00 C:$0.00 |
| 2024 | 26.45% O:$0.00 C:$0.00 | 37.79% O:$0.00 C:$0.00 | 2.60% O:$0.00 C:$0.00 | -39.80% O:$0.00 C:$0.00 | 47.97% O:$0.00 C:$0.00 | -31.98% O:$0.00 C:$0.00 | 28.15% O:$0.00 C:$0.00 | -8.57% O:$0.00 C:$0.00 | 13.16% O:$0.00 C:$0.00 | 5.19% O:$0.00 C:$0.00 | 5.39% O:$0.00 C:$0.00 | -21.65% O:$0.00 C:$0.00 |
| 2025 | 4.89% O:$0.00 C:$0.00 | 0.62% O:$0.00 C:$0.00 | -10.22% O:$0.00 C:$0.00 | 11.89% O:$0.00 C:$0.00 | 25.01% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
HVCO OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(HVCO) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/10/2025 | $0.00110 | $0.00110 | $0.000964 | $0.00102 | $0 | 0? | $0 |
| 06/09/2025 | $0.000923 | $0.00110 | $0.000918 | $0.00110 | $1 | 1,729 | $0 |
| 06/08/2025 | $0.000925 | $0.000929 | $0.000920 | $0.000922 | $0 | 0? | $0 |
| 06/07/2025 | $0.000912 | $0.000928 | $0.000912 | $0.000926 | $0 | 0? | $0 |
| 06/06/2025 | $0.000941 | $0.000965 | $0.000912 | $0.000912 | $0 | 0? | $0 |
| 06/05/2025 | $0.000976 | $0.000980 | $0.000936 | $0.000941 | $0 | 0? | $0 |
| 06/04/2025 | $0.000936 | $0.000986 | $0.000935 | $0.000977 | $0 | 0? | $0 |
| 06/03/2025 | $0.000936 | $0.000946 | $0.000934 | $0.000936 | $0 | 0? | $0 |
| 06/02/2025 | $0.000936 | $0.000938 | $0.000914 | $0.000937 | $0 | 0? | $0 |
| 06/01/2025 | $0.000973 | $0.000973 | $0.000926 | $0.000936 | $0 | 0? | $0 |
| 05/31/2025 | $0.000965 | $0.000976 | $0.000964 | $0.000973 | $0 | 0? | $0 |
| 05/30/2025 | $0.000955 | $0.000993 | $0.000924 | $0.000927 | $0 | 0? | $0 |
| 05/29/2025 | $0.000948 | $0.000962 | $0.000945 | $0.000945 | $0 | 0? | $0 |
| 05/28/2025 | $0.000941 | $0.000949 | $0.000932 | $0.000948 | $0 | 0? | $0 |
| 05/27/2025 | $0.000925 | $0.000950 | $0.000918 | $0.000942 | $0 | 0? | $0 |
| 05/26/2025 | $0.000926 | $0.000934 | $0.000919 | $0.000925 | $0 | 0? | $0 |
| 05/25/2025 | $0.000922 | $0.000926 | $0.000911 | $0.000925 | $0 | 0? | $0 |
| 05/24/2025 | $0.000919 | $0.000930 | $0.000919 | $0.000922 | $0 | 0? | $0 |
| 05/23/2025 | $0.000944 | $0.000955 | $0.000917 | $0.000919 | $0 | 0? | $0 |
| 05/22/2025 | $0.000921 | $0.000948 | $0.000921 | $0.000944 | $0 | 0? | $0 |
| 05/21/2025 | $0.000914 | $0.000932 | $0.000905 | $0.000921 | $0 | 0? | $0 |
| 05/20/2025 | $0.000917 | $0.000922 | $0.000901 | $0.000913 | $0 | 0? | $0 |
| 05/19/2025 | $0.000906 | $0.000919 | $0.000881 | $0.000917 | $0 | 0? | $0 |
| 05/18/2025 | $0.000902 | $0.000921 | $0.000882 | $0.000906 | $0 | 0? | $0 |
| 05/17/2025 | $0.000915 | $0.000928 | $0.000898 | $0.000902 | $0 | 0? | $0 |
| 05/16/2025 | $0.000919 | $0.000937 | $0.000915 | $0.000915 | $0 | 0? | $0 |
| 05/15/2025 | $0.000930 | $0.000935 | $0.000908 | $0.000918 | $0 | 0? | $0 |
| 05/14/2025 | $0.000942 | $0.000953 | $0.000920 | $0.000930 | $0 | 0? | $0 |
| 05/13/2025 | $0.000906 | $0.000951 | $0.000893 | $0.000942 | $0 | 0? | $0 |
| 05/12/2025 | $0.000901 | $0.000919 | $0.000892 | $0.000905 | $0 | 0? | $0 |
| 05/11/2025 | $0.00105 | $0.00105 | $0.000889 | $0.000900 | $0 | 0? | $0 |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Tether (USDT) Historische Kurse | $139,376,069,533 | $72,349,691,488 | 139.3 B | 0.10% | 0.13% | ||
 | Hedera Hashgraph (HBAR) Historische Kurse | $6,904,870,071 | $116,650,584 | 38.3 B | 0.12% | 0.54% | ||
 | PlatinCoin (PLC) Historische Kurse | $6,405,774,999 | $29,334 | 5 M | 0.27% | 0.09% | ||
 | Decentraland (MANA) Historische Kurse | $583,845,353 | $28,870,429 | 1.9 B | -0.66% | 2.94% | ||
 | Dogecoin (DOGE) Historische Kurse | $29,521,278,644 | $1,269,291,973 | 149.3 B | 0.95% | 2.23% | ||
 | Litecoin (LTC) Historische Kurse | $6,934,481,757 | $796,087,620 | 75.5 M | -0.96% | 1.25% | ||
 | Syscoin (SYS) Historische Kurse | $34,026,493 | $1,425,907 | 770.8 M | -0.38% | 2.62% | ||
 | Elastos (ELA) Historische Kurse | $33,029,425 | $1,838,492 | 22.5 M | -0.51% | 0.07% | ||
 | Frenzy (FZY) Historische Kurse | $0 | $0 | 0 | 0.10% | 0.33% |