| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2021 | $4.05 | $9.89 | |
| 2022 | $8.53 | $1.02 | 737.63% |
| 2023 | $1.00 | $0.5512 | 80.51% |
| 2024 | $0.5870 | $0.8059 | -27.15% |
| 2025 | $0.8351 | $0.5693 | 46.68% |
Werbung
MAHA Historische Kurse
/
Historische Daten MahaDAO
Dogecoin Kurs vor entscheidender Wende: „Trendwechsel steht bevor“
„Große Korrektur im Anmarsch“ – Fällt der Bitcoin Kurs bald unter 100.000 $?
Chinesisches Unternehmen will 300 Millionen Dollar aufbringen für XRP und Ripple-Integration
Pakistan und Trump-Regierung besprechen Bitcoin-Zusammenarbeit im Weißen Haus
Neuer Präsident Südkorea will Pensionsfonds in Bitcoin investieren lassen
| Erster Preis | 2021 November ($3.93) |
|---|---|
| Niedrigster Preis | 2023 September ($0.2179) |
| Höchstpreis | 2022 Januar ($9.29) |
| Bestes Jahr | 2024 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | März |
| Schlechtester Monat | Mai |
Historische Kurse für MahaDAO
MahaDAO Historischer Chart
MahaDAO Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $4.19 | $10.17 | $2.90 | $9.89 | $12.3 M | $1.1 M | $7.6 M | 2.9 M | 52% |
| 2022 | $2.07 | $9.78 | $0.3574 | $1.02 | $6.4 M | $591.5 T | $8.5 M | 3.3 M | 134% |
| 2023 | $0.4547 | $1.03 | $0.2133 | $0.5512 | $1.7 M | $349 T | $812.2 T | 4 M | 122% |
| 2024 | $1.32 | $3.52 | $0.4683 | $0.8059 | $6.4 M | $344.3 T | $6.8 M | 4.9 M | 122% |
| 2025 | $0.6032 | $0.8846 | $0.4621 | $0.5693 | $2.7 M | $227.9 T | $310.8 T | 4.4 M | 43% |
MahaDAO Jahresrenditen
MahaDAO Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -11.22% O:$4.05 C:$3.59 | 175.56% O:$3.59 C:$9.89 | ||||||||||
| 2022 | -66.61% O:$9.91 C:$3.31 | -1.36% O:$3.31 C:$3.26 | 8.06% O:$3.26 C:$3.52 | -5.50% O:$3.51 C:$3.32 | -58.63% O:$3.32 C:$1.37 | -36.49% O:$1.37 C:$0.87 | 36.08% O:$0.87 C:$1.19 | 2.15% O:$1.19 C:$1.21 | -25.12% O:$1.21 C:$0.91 | 27.54% O:$0.91 C:$1.16 | -8.56% O:$1.16 C:$1.06 | -4.38% O:$1.06 C:$1.02 |
| 2023 | -35.98% O:$1.02 C:$0.65 | 8.42% O:$0.65 C:$0.71 | -9.47% O:$0.71 C:$0.64 | -12.40% O:$0.64 C:$0.56 | -14.03% O:$0.56 C:$0.48 | -19.30% O:$0.48 C:$0.39 | -7.91% O:$0.39 C:$0.36 | -25.81% O:$0.36 C:$0.26 | -15.70% O:$0.26 C:$0.22 | 5.74% O:$0.22 C:$0.23 | 43.54% O:$0.23 C:$0.34 | 64.36% O:$0.34 C:$0.55 |
| 2024 | 44.22% O:$0.55 C:$0.80 | 24.37% O:$0.79 C:$0.99 | 157.78% O:$0.99 C:$2.54 | -1.53% O:$2.54 C:$2.50 | -41.27% O:$2.50 C:$1.47 | -23.18% O:$1.47 C:$1.13 | -3.85% O:$1.14 C:$1.09 | 63.76% O:$1.09 C:$1.79 | 3.96% O:$1.79 C:$1.86 | -43.75% O:$1.86 C:$1.05 | 0.50% O:$1.04 C:$1.05 | -22.90% O:$1.05 C:$0.81 |
| 2025 | -19.51% O:$0.81 C:$0.65 | -27.15% O:$0.65 C:$0.47 | 20.69% O:$0.47 C:$0.57 | 13.06% O:$0.57 C:$0.65 | -8.17% O:$0.65 C:$0.59 | -100% O:$0.59 C:$0 |
MAHA OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(MAHA) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0.5877 | $0.5912 | $0.5607 | $0.5693 | $178.1 T | 307,777 | $2.5 M |
| 06/02/2025 | $0.5873 | $0.5893 | $0.5851 | $0.5877 | $244 T | 416,075 | $2.6 M |
| 06/01/2025 | $0.5932 | $0.5964 | $0.5800 | $0.5871 | $285.9 T | 483,069 | $2.6 M |
| 05/31/2025 | $0.5915 | $0.5970 | $0.5884 | $0.5930 | $310.8 T | 524,802 | $2.6 M |
| 05/30/2025 | $0.6184 | $0.6188 | $0.5876 | $0.5915 | $284.5 T | 475,956 | $2.6 M |
| 05/29/2025 | $0.6245 | $0.6258 | $0.6162 | $0.6164 | $234.2 T | 376,688 | $2.7 M |
| 05/28/2025 | $0.6352 | $0.6360 | $0.6194 | $0.6240 | $232.9 T | 368,431 | $2.8 M |
| 05/27/2025 | $0.6328 | $0.6402 | $0.6322 | $0.6365 | $181.2 T | 284,821 | $2.8 M |
| 05/26/2025 | $0.6337 | $0.6395 | $0.6319 | $0.6328 | $215.4 T | 339,409 | $2.8 M |
| 05/25/2025 | $0.6509 | $0.6515 | $0.6320 | $0.6327 | $219.6 T | 342,783 | $2.8 M |
| 05/24/2025 | $0.6508 | $0.6578 | $0.6459 | $0.6508 | $228.6 T | 350,342 | $2.9 M |
| 05/23/2025 | $0.6628 | $0.6678 | $0.6504 | $0.6528 | $164.3 T | 247,818 | $2.9 M |
| 05/22/2025 | $0.6441 | $0.6661 | $0.6380 | $0.6635 | $171.5 T | 263,767 | $2.9 M |
| 05/21/2025 | $0.6569 | $0.6600 | $0.6377 | $0.6400 | $164.6 T | 256,227 | $2.8 M |
| 05/20/2025 | $0.6584 | $0.6605 | $0.6532 | $0.6570 | $152.5 T | 232,320 | $2.9 M |
| 05/19/2025 | $0.6546 | $0.6610 | $0.6530 | $0.6559 | $158.5 T | 241,409 | $2.9 M |
| 05/18/2025 | $0.6577 | $0.6611 | $0.6510 | $0.6569 | $171.6 T | 261,111 | $2.9 M |
| 05/17/2025 | $0.6852 | $0.6860 | $0.6558 | $0.6565 | $200.8 T | 301,077 | $2.9 M |
| 05/16/2025 | $0.6833 | $0.6889 | $0.6788 | $0.6831 | $223.6 T | 326,848 | $3 M |
| 05/15/2025 | $0.6821 | $0.6890 | $0.6734 | $0.6847 | $219.4 T | 322,055 | $3 M |
| 05/14/2025 | $0.7073 | $0.7113 | $0.6761 | $0.6792 | $236 T | 341,978 | $3 M |
| 05/13/2025 | $0.6821 | $0.7190 | $0.6686 | $0.7097 | $235 T | 341,803 | $3 M |
| 05/12/2025 | $0.7001 | $0.7069 | $0.6801 | $0.6817 | $220.2 T | 318,227 | $3 M |
| 05/11/2025 | $0.7083 | $0.7099 | $0.6949 | $0.7041 | $208.9 T | 296,460 | $3.1 M |
| 05/10/2025 | $0.6872 | $0.7120 | $0.6851 | $0.7069 | $235.2 T | 337,723 | $3.1 M |
| 05/09/2025 | $0.6783 | $0.7012 | $0.6764 | $0.6872 | $220.9 T | 321,537 | $3 M |
| 05/08/2025 | $0.6372 | $0.6794 | $0.6342 | $0.6772 | $233.7 T | 358,175 | $2.9 M |
| 05/07/2025 | $0.6443 | $0.6471 | $0.6329 | $0.6369 | $191.8 T | 300,461 | $2.8 M |
| 05/06/2025 | $0.6423 | $0.6444 | $0.6318 | $0.6442 | $213.4 T | 335,863 | $2.8 M |
| 05/05/2025 | $0.6430 | $0.6459 | $0.6357 | $0.6422 | $212.4 T | 331,374 | $2.8 M |
| 05/04/2025 | $0.6472 | $0.6483 | $0.6405 | $0.6430 | $196.1 T | 303,959 | $2.8 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | eCash (XEC) Historische Kurse | $426,090,155 | $6,790,312 | 19.8 T | -2.07% | -2.76% | ||
 | KAITO (KAITO) Historische Kurse | $399,810,479 | $72,669,827 | 241.4 M | -4.01% | -9.90% | ||
 | Tribe (TRIBE) Historische Kurse | $212,781,722 | $153,067 | 544.5 M | -1.20% | 1.26% | ||
 | yearn.finance (YFI) Historische Kurse | $175,083,453 | $9,113,664 | 33.6 K | -1.37% | -2.66% | ||
 | Aave (AAVE) Historische Kurse | $3,977,723,840 | $365,986,986 | 15 M | -2.12% | -0.82% | ||
 | Uniswap (UNI) Historische Kurse | $3,800,567,984 | $343,748,221 | 600.5 M | -1.09% | -4.50% | ||
 | Maker (MKR) Historische Kurse | $1,591,873,000 | $137,762,796 | 892.2 K | -1.62% | -4.06% | ||
 | Ethereum Name Service (ENS) Historische Kurse | $758,028,514 | $53,302,315 | 35.2 M | -2.54% | -0.32% | ||
 | Omax Token (OMAX) Historische Kurse | $2,434,840 | $174,943 | 8.7 B | -1.44% | 0.50% |