| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2017 | $0.4089 | $5.35 | |
| 2018 | $5.35 | $0.2352 | 2,174% |
| 2019 | $0.2409 | $0.1135 | 112.17% |
| 2020 | $0.1144 | $0.4647 | -75.39% |
| 2021 | $0.4491 | $1.22 | -63.26% |
| 2022 | $1.25 | $0.1412 | 785.62% |
| 2023 | $0.1430 | $0.2659 | -46.22% |
| 2024 | $0.2864 | $0.1810 | 58.25% |
| 2025 | $0.1872 | $0.1200 | 55.91% |
Werbung
ICX Historische Kurse
/
Historische Daten ICON
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 | 2017 Oktober ($0.4703) |
|---|---|
| Niedrigster Preis | 2025 April ($0.0762) |
| Höchstpreis | 2018 Januar ($11.49) |
| Bestes Jahr | 2020 |
| Schlechtestes Jahr | 2018 |
| Bester Monat | Februar |
| Schlechtester Monat | Juni |
Historische Kurse für ICON
ICON Historischer Chart
ICON Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $1.94 | $7.34 | $0.3980 | $5.35 | $177.7 M | $22.5 M | $217.6 M | 34.1 M | 129% |
| 2018 | $2.40 | $12.64 | $0.1838 | $0.2352 | $926.9 M | $44.5 M | $598.3 M | 389 M | 163% |
| 2019 | $0.2534 | $0.4603 | $0.1080 | $0.1135 | $103.3 M | $11.1 M | $49.1 M | 420.1 M | 89% |
| 2020 | $0.3449 | $0.7818 | $0.1070 | $0.4647 | $169.4 M | $31.5 M | $393.3 M | 490.5 M | 146% |
| 2021 | $1.54 | $3.18 | $0.4301 | $1.22 | $875.3 M | $127.7 M | $748.4 M | 561.2 M | 156% |
| 2022 | $0.4516 | $1.27 | $0.1389 | $0.1412 | $327.5 M | $19.1 M | $683 M | 777.2 M | 121% |
| 2023 | $0.2245 | $0.4706 | $0.1402 | $0.2659 | $213.9 M | $20.8 M | $571.4 M | 950.8 M | 87% |
| 2024 | $0.2001 | $0.3975 | $0.1065 | $0.1810 | $198.1 M | $8.9 M | $146.6 M | 991.9 M | 87% |
| 2025 | $0.1235 | $0.2201 | $0.0709 | $0.1200 | $127.6 M | $5.2 M | $41.5 M | 1 B | 60% |
ICON Jahresrenditen
ICON Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 67.68% O:$0.41 C:$0.69 | 102.85% O:$0.67 C:$1.35 | 296.30% O:$1.35 C:$5.35 | |||||||||
| 2018 | 43.55% O:$5.35 C:$7.68 | -54.02% O:$7.72 C:$3.55 | -37.75% O:$3.55 C:$2.21 | 96.38% O:$2.21 C:$4.34 | -36.18% O:$4.34 C:$2.77 | -43.88% O:$2.78 C:$1.56 | -28.85% O:$1.56 C:$1.11 | -18.56% O:$1.11 C:$0.90 | -27.29% O:$0.90 C:$0.66 | -0.60% O:$0.65 C:$0.65 | -60.23% O:$0.65 C:$0.26 | -9.38% O:$0.26 C:$0.24 |
| 2019 | -19.58% O:$0.24 C:$0.19 | 53.74% O:$0.19 C:$0.29 | 20.78% O:$0.29 C:$0.35 | -3.35% O:$0.35 C:$0.34 | 18.95% O:$0.34 C:$0.40 | -24.52% O:$0.40 C:$0.31 | -12.53% O:$0.31 C:$0.27 | -23.45% O:$0.27 C:$0.20 | -18.01% O:$0.20 C:$0.17 | -3.54% O:$0.17 C:$0.16 | -15.91% O:$0.16 C:$0.14 | -16.33% O:$0.14 C:$0.11 |
| 2020 | 126.76% O:$0.11 C:$0.26 | 14.03% O:$0.26 C:$0.29 | -28.15% O:$0.29 C:$0.21 | 32.22% O:$0.21 C:$0.28 | 17.26% O:$0.28 C:$0.33 | -11.38% O:$0.33 C:$0.29 | 28.52% O:$0.29 C:$0.37 | 59.82% O:$0.37 C:$0.60 | -29.50% O:$0.60 C:$0.42 | -24.55% O:$0.42 C:$0.32 | 38.66% O:$0.32 C:$0.44 | 5.68% O:$0.44 C:$0.46 |
| 2021 | 54.12% O:$0.47 C:$0.72 | 93.95% O:$0.72 C:$1.39 | 116.86% O:$1.40 C:$3.04 | -14.62% O:$3.05 C:$2.60 | -56.21% O:$2.59 C:$1.14 | -26.92% O:$1.14 C:$0.83 | 20.79% O:$0.83 C:$1.00 | 33.08% O:$1.00 C:$1.33 | 15.51% O:$1.32 C:$1.53 | 52.53% O:$1.53 C:$2.33 | -25.12% O:$2.33 C:$1.74 | -29.84% O:$1.74 C:$1.22 |
| 2022 | -38.48% O:$1.22 C:$0.75 | -6.84% O:$0.75 C:$0.70 | 41.19% O:$0.70 C:$0.99 | -36.15% O:$0.99 C:$0.63 | -37.00% O:$0.63 C:$0.40 | -30.62% O:$0.40 C:$0.28 | 14.31% O:$0.28 C:$0.32 | -13.98% O:$0.32 C:$0.27 | -12.83% O:$0.27 C:$0.24 | -1.43% O:$0.24 C:$0.23 | -12.54% O:$0.23 C:$0.20 | -30.79% O:$0.20 C:$0.14 |
| 2023 | 45.56% O:$0.14 C:$0.21 | 20.02% O:$0.21 C:$0.25 | -8.18% O:$0.25 C:$0.23 | 28.80% O:$0.23 C:$0.29 | -17.84% O:$0.29 C:$0.24 | -11.86% O:$0.24 C:$0.21 | 3.83% O:$0.21 C:$0.22 | -25.46% O:$0.22 C:$0.16 | 8.48% O:$0.16 C:$0.18 | 25.58% O:$0.18 C:$0.22 | 13.16% O:$0.22 C:$0.25 | 5.39% O:$0.25 C:$0.27 |
| 2024 | -18.69% O:$0.27 C:$0.22 | 32.20% O:$0.22 C:$0.29 | 25.73% O:$0.29 C:$0.36 | -39.76% O:$0.36 C:$0.22 | 1.02% O:$0.22 C:$0.22 | -26.42% O:$0.22 C:$0.16 | -5.19% O:$0.16 C:$0.15 | -18.85% O:$0.15 C:$0.12 | 17.84% O:$0.12 C:$0.15 | -12.39% O:$0.15 C:$0.13 | 80.79% O:$0.13 C:$0.23 | -21.56% O:$0.23 C:$0.18 |
| 2025 | -13.35% O:$0.18 C:$0.16 | -24.38% O:$0.16 C:$0.12 | -21.50% O:$0.12 C:$0.09 | 11.73% O:$0.09 C:$0.10 | 15.48% O:$0.10 C:$0.12 | -100% O:$0.12 C:$0 |
ICX OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(ICX) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.1201 | $0.1341 | $0.1194 | $0.1303 | $15.1 M | 119,990,819 | $131.2 M |
| 06/01/2025 | $0.1200 | $0.1226 | $0.1134 | $0.1200 | $6.5 M | 55,301,118 | $122.3 M |
| 05/31/2025 | $0.1258 | $0.1304 | $0.1141 | $0.1201 | $17.5 M | 143,889,716 | $126.5 M |
| 05/30/2025 | $0.1260 | $0.1355 | $0.1172 | $0.1261 | $29.3 M | 235,241,030 | $129.8 M |
| 05/29/2025 | $0.1195 | $0.1279 | $0.1160 | $0.1258 | $10.4 M | 86,928,782 | $125 M |
| 05/28/2025 | $0.1154 | $0.1303 | $0.1150 | $0.1188 | $21.2 M | 176,332,832 | $125.1 M |
| 05/27/2025 | $0.1139 | $0.1170 | $0.1110 | $0.1155 | $2.4 M | 21,094,210 | $119.5 M |
| 05/26/2025 | $0.1153 | $0.1168 | $0.1125 | $0.1139 | $2.3 M | 20,026,924 | $119.6 M |
| 05/25/2025 | $0.1158 | $0.1166 | $0.1112 | $0.1153 | $3.7 M | 32,621,491 | $117.9 M |
| 05/24/2025 | $0.1107 | $0.1177 | $0.1102 | $0.1157 | $6.2 M | 54,481,741 | $119.3 M |
| 05/23/2025 | $0.1155 | $0.1170 | $0.1094 | $0.1109 | $4.7 M | 41,434,788 | $118.1 M |
| 05/22/2025 | $0.1109 | $0.1158 | $0.1108 | $0.1154 | $2.5 M | 22,265,748 | $118.3 M |
| 05/21/2025 | $0.1077 | $0.1116 | $0.1053 | $0.1109 | $4.9 M | 45,557,467 | $112.2 M |
| 05/20/2025 | $0.1066 | $0.1085 | $0.1049 | $0.1076 | $2.7 M | 25,429,065 | $111.1 M |
| 05/19/2025 | $0.1085 | $0.1090 | $0.1006 | $0.1067 | $5.1 M | 49,070,587 | $108.2 M |
| 05/18/2025 | $0.1050 | $0.1101 | $0.1021 | $0.1083 | $3.6 M | 33,613,471 | $110.6 M |
| 05/17/2025 | $0.1082 | $0.1084 | $0.1034 | $0.1051 | $2.8 M | 27,090,584 | $109.4 M |
| 05/16/2025 | $0.1122 | $0.1149 | $0.1076 | $0.1082 | $5.5 M | 49,102,950 | $116.2 M |
| 05/15/2025 | $0.1091 | $0.1120 | $0.1031 | $0.1120 | $6.2 M | 58,239,761 | $111 M |
| 05/14/2025 | $0.1145 | $0.1154 | $0.1087 | $0.1093 | $2.7 M | 24,426,419 | $116.5 M |
| 05/13/2025 | $0.1120 | $0.1152 | $0.1064 | $0.1147 | $3.9 M | 35,385,292 | $115.4 M |
| 05/12/2025 | $0.1087 | $0.1143 | $0.1059 | $0.1121 | $7.3 M | 65,622,689 | $115.2 M |
| 05/11/2025 | $0.1129 | $0.1136 | $0.1065 | $0.1086 | $3.4 M | 30,895,738 | $113.8 M |
| 05/10/2025 | $0.1085 | $0.1132 | $0.1074 | $0.1128 | $4.8 M | 44,139,787 | $113.7 M |
| 05/09/2025 | $0.1058 | $0.1092 | $0.1048 | $0.1084 | $4.9 M | 45,509,365 | $111.2 M |
| 05/08/2025 | $0.0986 | $0.1064 | $0.0979 | $0.1057 | $6.8 M | 66,416,885 | $106.2 M |
| 05/07/2025 | $0.1009 | $0.1009 | $0.0954 | $0.0984 | $10.5 M | 108,252,130 | $101 M |
| 05/06/2025 | $0.1225 | $0.1229 | $0.0973 | $0.1007 | $26.7 M | 247,242,304 | $112.5 M |
| 05/05/2025 | $0.0956 | $0.1356 | $0.0947 | $0.1226 | $41.5 M | 391,090,526 | $110.3 M |
| 05/04/2025 | $0.0992 | $0.0992 | $0.0949 | $0.0956 | $1.9 M | 19,240,944 | $101.2 M |
| 05/03/2025 | $0.1053 | $0.1058 | $0.0991 | $0.0992 | $1.2 M | 11,684,784 | $106.5 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Historische Kurse | $315,094,902,892 | $17,158,604,254 | 120.5 M | 3.34% | 4.80% | ||
 | Cardano (ADA) Historische Kurse | $24,547,932,283 | $477,899,442 | 35.2 B | -6.59% | 2.51% | ||
 | Cryptonex (CNX) Historische Kurse | $0 | $7,310,152 | 0 | -2.58% | 0.35% | ||
 | VestChain (VEST) Historische Kurse | $443,685 | $0 | 3.9 B | -18.56% | -7.01% | ||
 | MYCE (YCE) Historische Kurse | $0 | $67 | 0 | 9.60% | 12.65% | ||
 | TRON (TRX) Historische Kurse | $23,281,987,478 | $835,809,516 | 86.1 B | -0.11% | -0.12% | ||
 | Stellar (XLM) Historische Kurse | $8,476,674,106 | $145,874,937 | 31.1 B | -4.52% | 2.28% | ||
 | Theta Token (THETA) Historische Kurse | $789,335,265 | $19,689,503 | 1000 M | -7.74% | 3.71% | ||
 | ConstitutionDAO (PEOPLE) Historische Kurse | $111,056,458 | $36,198,670 | 5.1 B | -8.35% | 3.01% |