| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2024 | $0.00524 | $0.00704 | |
| 2025 | $0.00704 | $0.00385 | 82.97% |
Werbung
IQ Historische Kurse
/
Historische Daten IQ
1 Mrd. XRP in Bewegung, was steckt dahinter?
‘Altseason kommt bald’: warum Analysten glauben, dass Altcoins bald explodieren werden
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?
| Erster Preis | 2024 Februar ($0.00526) |
|---|---|
| Niedrigster Preis | 2025 April ($0.00342) |
| Höchstpreis | 2024 März ($0.0163) |
Historische Kurse für IQ
IQ Historischer Chart
IQ Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.00794 | $0.0205 | $0.00408 | $0.00704 | $147.4 M | $31.8 M | $1.2 B | 18.7 B | 104% |
| 2025 | $0.00518 | $0.0110 | $0.00324 | $0.00385 | $104.6 M | $14 M | $724.4 M | 20.2 B | 55% |
IQ Jahresrenditen
IQ Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 46.30% O:$0.01 C:$0.01 | 96.05% O:$0.01 C:$0.02 | -42.83% O:$0.02 C:$0.01 | 8.51% O:$0.01 C:$0.01 | -33.90% O:$0.01 C:$0.01 | 1.43% O:$0.01 C:$0.01 | -20.70% O:$0.01 C:$0.00 | 35.80% O:$0.00 C:$0.01 | -8.76% O:$0.01 C:$0.01 | 51.93% O:$0.01 C:$0.01 | -23.92% O:$0.01 C:$0.01 | |
| 2025 | -2.45% O:$0.01 C:$0.01 | -26.91% O:$0.01 C:$0.01 | -18.98% O:$0.01 C:$0.00 | 5.02% O:$0.00 C:$0.00 | -11.17% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
IQ OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(IQ) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.00384 | $0.00395 | $0.00383 | $0.00394 | $2.1 M | 529,746,512 | $78.4 M |
| 06/01/2025 | $0.00378 | $0.00385 | $0.00373 | $0.00385 | $1.3 M | 345,697,417 | $76.3 M |
| 05/31/2025 | $0.00383 | $0.00383 | $0.00374 | $0.00378 | $2.3 M | 612,989,523 | $76.4 M |
| 05/30/2025 | $0.00412 | $0.00413 | $0.00381 | $0.00383 | $2.5 M | 635,986,429 | $80.3 M |
| 05/29/2025 | $0.00419 | $0.00423 | $0.00412 | $0.00412 | $1.6 M | 384,079,757 | $84.3 M |
| 05/28/2025 | $0.00421 | $0.00428 | $0.00410 | $0.00419 | $2.3 M | 558,972,514 | $84.8 M |
| 05/27/2025 | $0.00414 | $0.00423 | $0.00408 | $0.00421 | $1.5 M | 366,924,273 | $84.2 M |
| 05/26/2025 | $0.00424 | $0.00425 | $0.00411 | $0.00414 | $1.9 M | 455,971,495 | $84.5 M |
| 05/25/2025 | $0.00430 | $0.00430 | $0.00414 | $0.00423 | $1.5 M | 353,414,320 | $85.1 M |
| 05/24/2025 | $0.00431 | $0.00434 | $0.00429 | $0.00430 | $1.2 M | 268,583,641 | $87.1 M |
| 05/23/2025 | $0.00444 | $0.00447 | $0.00430 | $0.00431 | $2.1 M | 471,155,222 | $88.5 M |
| 05/22/2025 | $0.00437 | $0.00448 | $0.00435 | $0.00444 | $1.8 M | 409,913,213 | $89 M |
| 05/21/2025 | $0.00427 | $0.00437 | $0.00423 | $0.00437 | $1.4 M | 333,145,700 | $86.5 M |
| 05/20/2025 | $0.00428 | $0.00430 | $0.00421 | $0.00427 | $1.2 M | 281,536,373 | $85.9 M |
| 05/19/2025 | $0.00446 | $0.00446 | $0.00416 | $0.00429 | $2.3 M | 531,495,442 | $85.8 M |
| 05/18/2025 | $0.00453 | $0.00453 | $0.00431 | $0.00447 | $4 M | 902,496,221 | $88.6 M |
| 05/17/2025 | $0.00439 | $0.00469 | $0.00439 | $0.00455 | $16.2 M | 3,535,204,867 | $92.2 M |
| 05/16/2025 | $0.00434 | $0.00439 | $0.00429 | $0.00431 | $1.2 M | 279,848,478 | $87.8 M |
| 05/15/2025 | $0.00452 | $0.00452 | $0.00426 | $0.00434 | $1.8 M | 406,906,494 | $88.3 M |
| 05/14/2025 | $0.00461 | $0.00461 | $0.00446 | $0.00452 | $2.4 M | 539,174,914 | $91.3 M |
| 05/13/2025 | $0.00454 | $0.00460 | $0.00442 | $0.00460 | $1.9 M | 415,326,011 | $90.7 M |
| 05/12/2025 | $0.00451 | $0.00459 | $0.00441 | $0.00454 | $2.1 M | 458,212,503 | $91.2 M |
| 05/11/2025 | $0.00465 | $0.00465 | $0.00446 | $0.00450 | $1.8 M | 402,679,271 | $91.5 M |
| 05/10/2025 | $0.00450 | $0.00466 | $0.00447 | $0.00466 | $2.8 M | 626,787,969 | $91.6 M |
| 05/09/2025 | $0.00435 | $0.00450 | $0.00433 | $0.00450 | $2.5 M | 564,832,082 | $89 M |
| 05/08/2025 | $0.00406 | $0.00436 | $0.00405 | $0.00435 | $1.7 M | 404,158,898 | $85 M |
| 05/07/2025 | $0.00407 | $0.00411 | $0.00399 | $0.00406 | $1.1 M | 268,566,895 | $81.8 M |
| 05/06/2025 | $0.00417 | $0.00417 | $0.00398 | $0.00407 | $1.5 M | 380,395,007 | $82.1 M |
| 05/05/2025 | $0.00413 | $0.00418 | $0.00407 | $0.00416 | $975.3 T | 236,174,842 | $83.4 M |
| 05/04/2025 | $0.00425 | $0.00425 | $0.00411 | $0.00413 | $1 M | 247,221,099 | $84.2 M |
| 05/03/2025 | $0.00436 | $0.00437 | $0.00424 | $0.00425 | $1.2 M | 273,545,187 | $86.6 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Theta Token (THETA) Historische Kurse | $789,019,681 | $19,722,956 | 1000 M | 4.36% | 3.63% | ||
 | Hive (HIVE) Historische Kurse | $107,809,611 | $1,864,732 | 441.5 M | 4.89% | 2.36% | ||
 | BLOCKv (VEE) Historische Kurse | $69,997,865 | $18,736 | 3.6 B | -2.14% | -3.87% | ||
 | StormX (STMX) Historische Kurse | $59,292,452 | $8,528,808 | 12.3 B | -14.62% | -6.63% | ||
 | Aave (AAVE) Historische Kurse | $3,879,519,223 | $329,800,460 | 15 M | 3.17% | 6.05% | ||
 | Uniswap (UNI) Historische Kurse | $3,840,000,760 | $271,860,143 | 600.5 M | 4.58% | 3.92% | ||
 | Bittensor (TAO) Historische Kurse | $3,228,032,328 | $114,790,239 | 8.2 M | -8.99% | -5.04% | ||
 | Render (RENDER) Historische Kurse | $2,079,995,931 | $52,805,151 | 517.7 M | 3.69% | 4.18% | ||
 | XYO Network (XYO) Historische Kurse | $77,757,963 | $8,909,522 | 6.9 B | 2.24% | 1.84% |