| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2018 | $0.0219 | $0.00203 | |
| 2019 | $0.00212 | $0.000590 | 258.89% |
| 2020 | $0.000587 | $0.00328 | -82.13% |
| 2021 | $0.00420 | $0.0129 | -67.54% |
| 2022 | $0.0130 | $0.00431 | 200.48% |
| 2023 | $0.00436 | $0.0000782 | 5,473% |
| 2024 | $0.0000893 | $0.0000934 | -4.44% |
| 2025 | $0.0000329 | $0.0000235 | 39.91% |
Werbung
RFR Historische Kurse
/
Historische Daten Refereum
Bybit expandiert nach Europa mit MiCAR-Lizenz und neuem Hauptquartier in Wien
USA erwägt neue Bitcoin-Käufe – Krypto-Chef des Weißen Hauses spricht von strategischer Erweiterung
Bybit erhält MiCAR-Lizenz in Österreich
US-Unternehmen investiert $121 Millionen in XRP-Reserve – Aktie legt deutlich zu
Krypto-Fieber in Europa: Diese Länder suchen am meisten nach Bitcoin
| Erster Preis | 2018 März ($0.0212) |
|---|---|
| Niedrigster Preis | 2025 März ($0.0000173) |
| Höchstpreis | 2021 April ($0.0381) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2023 |
| Bester Monat | Juli |
| Schlechtester Monat | Juni |
Historische Kurse für Refereum
Refereum Historischer Chart
Refereum Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.00690 | $0.0329 | $0.00177 | $0.00203 | $15.2 M | $1.9 M | $143.2 M | 2.3 B | 164% |
| 2019 | $0.00158 | $0.00314 | $0.000430 | $0.000590 | $4.2 M | $1.2 M | $23.3 M | 2.9 B | 142% |
| 2020 | $0.000788 | $0.00629 | $0.000204 | $0.00328 | $3.2 M | $123.1 T | $775.3 T | 4.1 B | 344% |
| 2021 | $0.0129 | $0.0453 | $0.00300 | $0.0129 | $58.9 M | $166.9 T | $9.8 M | 4.5 B | 231% |
| 2022 | $0.00783 | $0.0187 | $0.00409 | $0.00431 | $39.3 M | $7 M | $236.6 M | 5 B | 96% |
| 2023 | $0.00484 | $0.0324 | $0.0000567 | $0.0000782 | $24.3 M | $15.4 M | $513 M | 5 B | 595% |
| 2024 | $0.0000616 | $0.000146 | $0.0000140 | $0.0000934 | $308.8 T | $13.8 T | $54.9 T | 5 B | 351% |
| 2025 | $0.0000246 | $0.0000933 | $0.0000155 | $0.0000235 | $123.8 T | $14.1 T | $98.8 T | 5 B | 288% |
Refereum Jahresrenditen
Refereum Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -73.05% O:$0.02 C:$0.01 | 108.98% O:$0.01 C:$0.01 | -27.94% O:$0.01 C:$0.01 | -53.87% O:$0.01 C:$0.00 | 128.56% O:$0.00 C:$0.01 | -50.12% O:$0.01 C:$0.00 | -6.62% O:$0.00 C:$0.00 | 21.96% O:$0.00 C:$0.01 | -46.85% O:$0.01 C:$0.00 | -28.14% O:$0.00 C:$0.00 | ||
| 2019 | -11.68% O:$0.00 C:$0.00 | 45.34% O:$0.00 C:$0.00 | -17.81% O:$0.00 C:$0.00 | 0.30% O:$0.00 C:$0.00 | 7.43% O:$0.00 C:$0.00 | -17.98% O:$0.00 C:$0.00 | -13.39% O:$0.00 C:$0.00 | -39.68% O:$0.00 C:$0.00 | -21.63% O:$0.00 C:$0.00 | 6.19% O:$0.00 C:$0.00 | -5.51% O:$0.00 C:$0.00 | -24.78% O:$0.00 C:$0.00 |
| 2020 | -15.98% O:$0.00 C:$0.00 | 72.34% O:$0.00 C:$0.00 | -32.32% O:$0.00 C:$0.00 | 4.26% O:$0.00 C:$0.00 | -21.76% O:$0.00 C:$0.00 | -22.29% O:$0.00 C:$0.00 | 22.84% O:$0.00 C:$0.00 | 2.94% O:$0.00 C:$0.00 | -53.20% O:$0.00 C:$0.00 | 217.18% O:$0.00 C:$0.00 | -34.64% O:$0.00 C:$0.00 | 631.06% O:$0.00 C:$0.00 |
| 2021 | 10.89% O:$0.00 C:$0.00 | 59.14% O:$0.00 C:$0.01 | 343.06% O:$0.01 C:$0.03 | -24.44% O:$0.03 C:$0.02 | -38.08% O:$0.02 C:$0.01 | -41.99% O:$0.01 C:$0.01 | 44.79% O:$0.01 C:$0.01 | 27.00% O:$0.01 C:$0.01 | -50.62% O:$0.01 C:$0.01 | 178.72% O:$0.01 C:$0.02 | 8.24% O:$0.02 C:$0.02 | -32.52% O:$0.02 C:$0.01 |
| 2022 | -25.44% O:$0.01 C:$0.01 | 4.04% O:$0.01 C:$0.01 | 31.24% O:$0.01 C:$0.01 | -18.53% O:$0.01 C:$0.01 | -29.39% O:$0.01 C:$0.01 | -21.49% O:$0.01 C:$0.01 | 13.65% O:$0.01 C:$0.01 | 2.88% O:$0.01 C:$0.01 | -11.63% O:$0.01 C:$0.01 | -2.17% O:$0.01 C:$0.01 | -12.81% O:$0.01 C:$0.01 | -16.69% O:$0.01 C:$0.00 |
| 2023 | 32.35% O:$0.00 C:$0.01 | 21.01% O:$0.01 C:$0.01 | -4.29% O:$0.01 C:$0.01 | -2.93% O:$0.01 C:$0.01 | -18.86% O:$0.01 C:$0.01 | -2.00% O:$0.01 C:$0.01 | 275.93% O:$0.01 C:$0.02 | -69.10% O:$0.02 C:$0.01 | -96.76% O:$0.01 C:$0.00 | -59.08% O:$0.00 C:$0.00 | -8.40% O:$0.00 C:$0.00 | 9.47% O:$0.00 C:$0.00 |
| 2024 | 5.86% O:$0.00 C:$0.00 | -8.07% O:$0.00 C:$0.00 | 8.78% O:$0.00 C:$0.00 | -21.95% O:$0.00 C:$0.00 | 24.96% O:$0.00 C:$0.00 | -23.29% O:$0.00 C:$0.00 | 0.81% O:$0.00 C:$0.00 | -20.42% O:$0.00 C:$0.00 | -46.74% O:$0.00 C:$0.00 | 5.37% O:$0.00 C:$0.00 | -22.19% O:$0.00 C:$0.00 | 334.42% O:$0.00 C:$0.00 |
| 2025 | -69.85% O:$0.00 C:$0.00 | -4.37% O:$0.00 C:$0.00 | -26.61% O:$0.00 C:$0.00 | 13.71% O:$0.00 C:$0.00 | 4.45% O:$0.00 C:$0.00 |
RFR OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(RFR) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $0.0000235 | $0.0000235 | $0.0000235 | $0.0000235 | $98.8 T | 4,206,695,356 | $117.4 T |
| 05/27/2025 | $0.0000235 | $0.0000235 | $0.0000235 | $0.0000235 | $93.2 T | 3,968,029,209 | $117.4 T |
| 05/26/2025 | $0.0000235 | $0.0000237 | $0.0000231 | $0.0000235 | $94.8 T | 4,046,610,119 | $117.1 T |
| 05/25/2025 | $0.0000228 | $0.0000238 | $0.0000228 | $0.0000235 | $92.6 T | 3,988,005,617 | $116.1 T |
| 05/24/2025 | $0.0000234 | $0.0000238 | $0.0000228 | $0.0000228 | $90.4 T | 3,905,485,519 | $115.7 T |
| 05/23/2025 | $0.0000236 | $0.0000236 | $0.0000234 | $0.0000234 | $84.3 T | 3,590,156,289 | $117.4 T |
| 05/22/2025 | $0.0000238 | $0.0000238 | $0.0000234 | $0.0000236 | $25.7 T | 1,091,194,471 | $117.8 T |
| 05/21/2025 | $0.0000258 | $0.0000260 | $0.0000227 | $0.0000238 | $25.7 T | 1,037,897,816 | $123.6 T |
| 05/20/2025 | $0.0000261 | $0.0000261 | $0.0000258 | $0.0000258 | $24.3 T | 934,585,030 | $129.8 T |
| 05/19/2025 | $0.0000263 | $0.0000263 | $0.0000261 | $0.0000261 | $25.1 T | 957,248,696 | $131.2 T |
| 05/18/2025 | $0.0000281 | $0.0000281 | $0.0000259 | $0.0000263 | $25.5 T | 952,573,181 | $133.7 T |
| 05/17/2025 | $0.0000248 | $0.0000328 | $0.0000236 | $0.0000281 | $30.1 T | 1,219,302,791 | $123.5 T |
| 05/16/2025 | $0.0000230 | $0.0000248 | $0.0000230 | $0.0000248 | $26.1 T | 1,103,010,857 | $118.5 T |
| 05/15/2025 | $0.0000231 | $0.0000233 | $0.0000224 | $0.0000230 | $25.4 T | 1,103,759,788 | $115 T |
| 05/14/2025 | $0.0000224 | $0.0000231 | $0.0000224 | $0.0000230 | $27.4 T | 1,199,403,505 | $114.3 T |
| 05/13/2025 | $0.0000235 | $0.0000235 | $0.0000222 | $0.0000225 | $24.8 T | 1,095,627,399 | $113.3 T |
| 05/12/2025 | $0.0000238 | $0.0000346 | $0.0000228 | $0.0000235 | $31 T | 1,293,006,762 | $119.7 T |
| 05/11/2025 | $0.0000259 | $0.0000259 | $0.0000232 | $0.0000238 | $18.2 T | 734,259,807 | $123.6 T |
| 05/10/2025 | $0.0000250 | $0.0000265 | $0.0000250 | $0.0000259 | $11 T | 431,713,749 | $127.4 T |
| 05/09/2025 | $0.0000262 | $0.0000263 | $0.0000250 | $0.0000250 | $16.9 T | 645,826,337 | $130.6 T |
| 05/08/2025 | $0.0000303 | $0.0000303 | $0.0000257 | $0.0000261 | $22.9 T | 800,916,338 | $143.2 T |
| 05/07/2025 | $0.0000238 | $0.0000349 | $0.0000238 | $0.0000303 | $28.4 T | 1,105,498,954 | $128.3 T |
| 05/06/2025 | $0.0000245 | $0.0000245 | $0.0000235 | $0.0000238 | $15.8 T | 653,665,292 | $120.6 T |
| 05/05/2025 | $0.0000357 | $0.0000357 | $0.0000242 | $0.0000245 | $16.2 T | 612,347,297 | $132.5 T |
| 05/04/2025 | $0.0000228 | $0.0000422 | $0.0000221 | $0.0000358 | $29.9 T | 1,262,453,198 | $118.2 T |
| 05/03/2025 | $0.0000225 | $0.0000228 | $0.0000225 | $0.0000228 | $17.3 T | 764,858,786 | $112.9 T |
| 05/02/2025 | $0.0000227 | $0.0000227 | $0.0000225 | $0.0000225 | $16.1 T | 713,002,871 | $112.7 T |
| 05/01/2025 | $0.0000225 | $0.0000227 | $0.0000225 | $0.0000227 | $17.1 T | 757,010,537 | $112.9 T |
| 04/30/2025 | $0.0000222 | $0.0000227 | $0.0000222 | $0.0000225 | $17.2 T | 767,931,263 | $112.2 T |
| 04/29/2025 | $0.0000223 | $0.0000223 | $0.0000222 | $0.0000222 | $16.4 T | 737,681,716 | $111.2 T |
| 04/28/2025 | $0.0000232 | $0.0000232 | $0.0000217 | $0.0000222 | $16.3 T | 724,906,595 | $112.6 T |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | FunFair (FUN) Historische Kurse | $37,257,605 | $1,854 | 10.3 B | -11.94% | -53.62% | ||
 | Sweatcoin - Sweat Economy (SWEAT) Historische Kurse | $31,892,012 | $4,554,477 | 8 B | -6.37% | -1.14% | ||
 | Paris Saint-Germain Fan Token (PSG) Historische Kurse | $18,496,585 | $7,135,000 | 7.4 M | -8.68% | -2.83% | ||
 | Santos FC Fan Token (SANTOS) Historische Kurse | $16,661,190 | $4,234,584 | 6.7 M | 0.11% | 0.13% | ||
 | Render (RENDER) Historische Kurse | $2,266,804,951 | $101,677,886 | 517.7 M | -6.54% | -1.81% | ||
 | Immutable (IMX) Historische Kurse | $1,092,917,674 | $26,018,339 | 1.7 B | -1.37% | -2.37% | ||
 | KuCoin Shares (KCS) Historische Kurse | $1,003,013,222 | $4,744,439 | 88.7 M | 0.97% | -0.40% | ||
 | Floki Inu (FLOKI) Historische Kurse | $972,455,211 | $102,234,247 | 9.6 T | 2.83% | 0.51% | ||
 | O3 Swap (O3) Historische Kurse | $121,585 | $87 | 56.8 M | 6.31% | 0.00% |