| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2023 | $0.1326 | $0.6932 | |
| 2024 | $0.6951 | $1.14 | -39.03% |
| 2025 | $1.07 | $0.4433 | 141.00% |
Werbung
OCTA Historische Kurse
/
Historische Daten OctaSpace
SEC zieht Klage gegen Binance endgültig zurück
Bitcoin im Juni: Droht ein Crash oder kommt der Aufschwung?
Bitcoin- und Ethereum-Optionen für 11 Mrd. USD laufen heute aus
SEC-Mitarbeiter schließen Sicherheitsstatus für Staking auf Proof-of-Stake-Blockchains aus
Upbit listet neue Krypto-Assets – Token explodiert um 592 %
| Erster Preis | 2023 April ($0.1688) |
|---|---|
| Niedrigster Preis | 2023 Juni ($0.1478) |
| Höchstpreis | 2024 Juli ($2.28) |
| Bester Monat | Juni |
| Schlechtester Monat | Mai |
Historische Kurse für OctaSpace
OctaSpace Historischer Chart
OctaSpace Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.4530 | $0.9834 | $0.1205 | $0.6932 | $0 | $411.6 T | $1.7 M | 0 | 174% |
| 2024 | $1.44 | $2.42 | $0.5609 | $1.14 | $18.1 M | $439.9 T | $1.5 M | 12.3 M | 113% |
| 2025 | $0.5926 | $1.29 | $0.2954 | $0.4433 | $20.3 M | $526.2 T | $1.3 M | 34.5 M | 86% |
OctaSpace Jahresrenditen
OctaSpace Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -38.97% O:$0.28 C:$0.17 | 28.13% O:$0.17 C:$0.22 | 105.32% O:$0.22 C:$0.45 | -2.36% O:$0.45 C:$0.44 | 16.31% O:$0.44 C:$0.51 | -13.51% O:$0.51 C:$0.44 | 103.49% O:$0.44 C:$0.90 | -22.97% O:$0.90 C:$0.69 | ||||
| 2024 | -17.23% O:$0.70 C:$0.58 | 174.40% O:$0.57 C:$1.58 | -13.49% O:$1.58 C:$1.37 | -21.16% O:$1.37 C:$1.08 | 61.53% O:$1.08 C:$1.74 | 6.52% O:$1.74 C:$1.86 | 7.25% O:$1.86 C:$1.99 | -30.04% O:$1.99 C:$1.39 | 27.48% O:$1.40 C:$1.78 | -24.42% O:$1.78 C:$1.35 | 17.97% O:$1.34 C:$1.59 | -28.43% O:$1.59 C:$1.14 |
| 2025 | -16.89% O:$1.14 C:$0.95 | -48.88% O:$0.95 C:$0.48 | -23.40% O:$0.48 C:$0.37 | 58.70% O:$0.37 C:$0.59 | -24.63% O:$0.59 C:$0.44 |
OCTA OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(OCTA) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.4668 | $0.4707 | $0.4412 | $0.4433 | $492.4 T | 1,075,017 | $15.9 M |
| 05/28/2025 | $0.4869 | $0.4894 | $0.4614 | $0.4652 | $668.1 T | 1,412,599 | $16.4 M |
| 05/27/2025 | $0.4703 | $0.5044 | $0.4576 | $0.4870 | $778.9 T | 1,653,899 | $16.3 M |
| 05/26/2025 | $0.4813 | $0.4832 | $0.4633 | $0.4723 | $585.7 T | 1,229,093 | $16.5 M |
| 05/25/2025 | $0.4841 | $0.4901 | $0.4725 | $0.4813 | $487.9 T | 1,013,124 | $16.7 M |
| 05/24/2025 | $0.4863 | $0.4978 | $0.4817 | $0.4842 | $528.6 T | 1,084,540 | $16.9 M |
| 05/23/2025 | $0.5333 | $0.5427 | $0.4845 | $0.4866 | $532.1 T | 1,037,725 | $17.8 M |
| 05/22/2025 | $0.5079 | $0.5587 | $0.5013 | $0.5332 | $542.9 T | 1,029,769 | $18.3 M |
| 05/21/2025 | $0.5448 | $0.5451 | $0.4949 | $0.5084 | $601.9 T | 1,167,839 | $17.9 M |
| 05/20/2025 | $0.5076 | $0.5461 | $0.5057 | $0.5448 | $693.6 T | 1,346,605 | $17.9 M |
| 05/19/2025 | $0.4935 | $0.5075 | $0.4892 | $0.5068 | $507.2 T | 1,017,080 | $17.3 M |
| 05/18/2025 | $0.4934 | $0.5069 | $0.4923 | $0.4934 | $569.7 T | 1,143,576 | $17.3 M |
| 05/17/2025 | $0.5195 | $0.5212 | $0.4901 | $0.4922 | $552 T | 1,085,793 | $17.6 M |
| 05/16/2025 | $0.5223 | $0.5264 | $0.5154 | $0.5195 | $573.7 T | 1,098,798 | $18.1 M |
| 05/15/2025 | $0.5589 | $0.5589 | $0.5076 | $0.5221 | $609.8 T | 1,131,389 | $18.7 M |
| 05/14/2025 | $0.5831 | $0.5834 | $0.5524 | $0.5590 | $596.5 T | 1,054,025 | $19.6 M |
| 05/13/2025 | $0.5517 | $0.5847 | $0.5428 | $0.5831 | $693.8 T | 1,246,336 | $19.3 M |
| 05/12/2025 | $0.5374 | $0.5867 | $0.5345 | $0.5515 | $555.3 T | 991,979 | $19.4 M |
| 05/11/2025 | $0.5371 | $0.5611 | $0.5292 | $0.5390 | $619 T | 1,142,946 | $18.8 M |
| 05/10/2025 | $0.5732 | $0.5821 | $0.5404 | $0.5404 | $637.4 T | 1,133,077 | $19.5 M |
| 05/09/2025 | $0.5957 | $0.6155 | $0.5706 | $0.5752 | $598.9 T | 1,019,696 | $20.4 M |
| 05/08/2025 | $0.5537 | $0.6141 | $0.5529 | $0.5961 | $318.3 T | 537,849 | $20.5 M |
| 05/07/2025 | $0.5501 | $0.5579 | $0.5208 | $0.5542 | $497 T | 911,544 | $18.9 M |
| 05/06/2025 | $0.5718 | $0.5726 | $0.5319 | $0.5498 | $451.3 T | 814,666 | $19.2 M |
| 05/05/2025 | $0.5672 | $0.5922 | $0.5503 | $0.5721 | $362.3 T | 632,884 | $19.9 M |
| 05/04/2025 | $0.6047 | $0.6095 | $0.5461 | $0.5671 | $253.8 T | 433,334 | $20.3 M |
| 05/03/2025 | $0.6260 | $0.6308 | $0.5918 | $0.6047 | $387.9 T | 634,002 | $21.2 M |
| 05/02/2025 | $0.6501 | $0.6535 | $0.6202 | $0.6259 | $394.8 T | 622,282 | $22 M |
| 05/01/2025 | $0.5882 | $0.6831 | $0.5584 | $0.6702 | $416.5 T | 671,007 | $21.5 M |
| 04/30/2025 | $0.6486 | $0.6525 | $0.5804 | $0.5878 | $343.3 T | 553,215 | $21.5 M |
| 04/29/2025 | $0.6456 | $0.7069 | $0.6246 | $0.6488 | $470.7 T | 713,347 | $22.9 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | HOPR (HOPR) Historische Kurse | $15,511,254 | $433,870 | 341.2 M | -10.56% | -7.38% | ||
 | Stafi (FIS) Historische Kurse | $17,571,997 | $7,639,262 | 104.6 M | 1.04% | -4.31% | ||
 | Santos FC Fan Token (SANTOS) Historische Kurse | $16,347,270 | $9,793,223 | 6.7 M | -2.62% | -1.87% | ||
 | Aleph.im (ALEPH) Historische Kurse | $14,910,050 | $543,480 | 247.2 M | -9.78% | -8.82% | ||
 | AscendEx Token (ASD) Historische Kurse | $16,345,636 | $1,235,168 | 743 M | -21.75% | 0% | ||
 | Taraxa (TARA) Historische Kurse | $16,694,941 | $418,541 | 5.1 B | -0.85% | -1.09% | ||
 | LTO Network (LTO) Historische Kurse | $16,081,832 | $1,053,081 | 435.1 M | -10.53% | -5.85% | ||
![Quickswap [New]](https://c1.coinlore.com/img/50x50/quickswap-new.png){kind=small} | Quickswap [New] (QUICK) Historische Kurse | $16,151,018 | $2,054,564 | 748.9 M | -7.55% | -4.67% | ||
 | Wootrade Network (WOO) Historische Kurse | $15,609,013 | $2,795,266 | 189.1 M | -8.71% | -6.93% |