| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2017 | $0.0361 | $0.2473 | |
| 2018 | $0.2471 | $0.0151 | 1,532% |
| 2019 | $0.0152 | $0.0171 | -11.45% |
| 2020 | $0.0171 | $0.0563 | -69.56% |
| 2021 | $0.0600 | $0.0259 | 131.44% |
| 2022 | $0.0272 | $0.0191 | 42.17% |
| 2023 | $0.0172 | $0.0333 | -48.18% |
| 2024 | $0.0335 | $0.0388 | -13.69% |
| 2025 | $0.0388 | $0.0362 | 7.16% |
Werbung
SNC Historische Kurse
/
Historische Daten SunContract
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 Juli ($0.0376) |
|---|---|
| Niedrigster Preis | 2018 Dezember ($0.0112) |
| Höchstpreis | 2018 Januar ($0.5838) |
| Bestes Jahr | 2019 |
| Schlechtestes Jahr | 2018 |
| Bester Monat | Mai |
| Schlechtester Monat | August |
Historische Kurse für SunContract
SunContract Historischer Chart
SunContract Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.0676 | $0.3052 | $0.00987 | $0.2473 | $6.7 M | $380.1 T | $2.2 M | 87.5 M | 255% |
| 2018 | $0.1338 | $0.7057 | $0.0110 | $0.0151 | $15.5 M | $2.9 M | $20.8 M | 118.9 M | 176% |
| 2019 | $0.0267 | $0.0744 | $0.0121 | $0.0171 | $3.2 M | $461.1 T | $3.1 M | 120.8 M | 123% |
| 2020 | $0.0274 | $0.0686 | $0.00996 | $0.0563 | $3.4 M | $388.5 T | $1.5 M | 122.7 M | 142% |
| 2021 | $0.0379 | $0.0745 | $0.0187 | $0.0259 | $4.6 M | $404.6 T | $1.3 M | 122.7 M | 128% |
| 2022 | $0.0239 | $0.0317 | $0.0145 | $0.0191 | $2.9 M | $284.9 T | $581.5 T | 122.7 M | 102% |
| 2023 | $0.0314 | $0.0408 | $0.0171 | $0.0333 | $3.8 M | $272.3 T | $471.8 T | 120.5 M | 121% |
| 2024 | $0.0527 | $0.0806 | $0.0222 | $0.0388 | $4 M | $351.4 T | $636.5 T | 76.6 M | 148% |
| 2025 | $0.0324 | $0.0414 | $0.0239 | $0.0362 | $2.4 M | $165.8 T | $219.1 T | 75.7 M | 54% |
SunContract Jahresrenditen
SunContract Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 181.92% O:$0.02 C:$0.05 | -34.40% O:$0.05 C:$0.03 | -13.10% O:$0.03 C:$0.03 | 290.45% O:$0.03 C:$0.12 | 112.57% O:$0.12 C:$0.25 | |||||||
| 2018 | 57.20% O:$0.25 C:$0.39 | -46.43% O:$0.39 C:$0.21 | -18.95% O:$0.21 C:$0.17 | 25.34% O:$0.17 C:$0.21 | -25.03% O:$0.21 C:$0.16 | -46.32% O:$0.16 C:$0.09 | -23.41% O:$0.09 C:$0.07 | -31.12% O:$0.07 C:$0.05 | -22.67% O:$0.05 C:$0.04 | -9.27% O:$0.04 C:$0.03 | -49.56% O:$0.03 C:$0.02 | -5.83% O:$0.02 C:$0.02 |
| 2019 | -11.99% O:$0.02 C:$0.01 | 13.77% O:$0.01 C:$0.02 | 40.04% O:$0.02 C:$0.02 | 145.81% O:$0.02 C:$0.05 | -19.99% O:$0.05 C:$0.04 | -14.22% O:$0.04 C:$0.04 | -18.78% O:$0.04 C:$0.03 | -3.50% O:$0.03 C:$0.03 | -20.78% O:$0.03 C:$0.02 | -2.97% O:$0.02 C:$0.02 | -23.02% O:$0.02 C:$0.02 | 3.59% O:$0.02 C:$0.02 |
| 2020 | 49.82% O:$0.02 C:$0.03 | -7.77% O:$0.03 C:$0.02 | -32.63% O:$0.02 C:$0.02 | 32.23% O:$0.02 C:$0.02 | 20.19% O:$0.02 C:$0.03 | 9.63% O:$0.03 C:$0.03 | 25.17% O:$0.03 C:$0.03 | -9.58% O:$0.03 C:$0.03 | -24.51% O:$0.03 C:$0.02 | 52.13% O:$0.02 C:$0.04 | -11.43% O:$0.04 C:$0.03 | 74.86% O:$0.03 C:$0.06 |
| 2021 | -19.98% O:$0.06 C:$0.04 | -7.22% O:$0.04 C:$0.04 | 42.47% O:$0.04 C:$0.06 | -18.26% O:$0.06 C:$0.05 | -34.47% O:$0.05 C:$0.03 | -32.73% O:$0.03 C:$0.02 | 42.78% O:$0.02 C:$0.03 | 15.01% O:$0.03 C:$0.04 | -22.55% O:$0.03 C:$0.03 | 15.88% O:$0.03 C:$0.03 | -2.75% O:$0.03 C:$0.03 | -14.08% O:$0.03 C:$0.03 |
| 2022 | -11.58% O:$0.03 C:$0.02 | 14.66% O:$0.02 C:$0.03 | -5.74% O:$0.03 C:$0.02 | -7.88% O:$0.02 C:$0.02 | 23.42% O:$0.02 C:$0.03 | -40.73% O:$0.03 C:$0.02 | 44.88% O:$0.02 C:$0.02 | -6.01% O:$0.02 C:$0.02 | 15.90% O:$0.02 C:$0.03 | -5.10% O:$0.03 C:$0.02 | -9.51% O:$0.02 C:$0.02 | -15.12% O:$0.02 C:$0.02 |
| 2023 | 44.28% O:$0.02 C:$0.03 | 3.16% O:$0.03 C:$0.03 | 17.26% O:$0.03 C:$0.03 | -3.59% O:$0.03 C:$0.03 | 3.08% O:$0.03 C:$0.03 | 19.85% O:$0.03 C:$0.04 | -12.39% O:$0.04 C:$0.03 | -23.52% O:$0.03 C:$0.03 | 17.46% O:$0.03 C:$0.03 | 16.50% O:$0.03 C:$0.04 | -24.70% O:$0.04 C:$0.03 | 21.03% O:$0.03 C:$0.03 |
| 2024 | -3.67% O:$0.03 C:$0.03 | 34.01% O:$0.03 C:$0.04 | 34.35% O:$0.04 C:$0.06 | -2.93% O:$0.06 C:$0.06 | 11.45% O:$0.06 C:$0.06 | 2.31% O:$0.06 C:$0.06 | 12.68% O:$0.06 C:$0.07 | -14.68% O:$0.07 C:$0.06 | -16.10% O:$0.06 C:$0.05 | -18.08% O:$0.05 C:$0.04 | 17.96% O:$0.04 C:$0.05 | -22.28% O:$0.05 C:$0.04 |
| 2025 | -16.73% O:$0.04 C:$0.03 | -15.15% O:$0.03 C:$0.03 | 2.24% O:$0.03 C:$0.03 | 9.71% O:$0.03 C:$0.03 | 17.92% O:$0.03 C:$0.04 | -100% O:$0.04 C:$0 |
SNC OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(SNC) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.0363 | $0.0377 | $0.0356 | $0.0377 | $196.4 T | 5,331,218 | $2.8 M |
| 06/01/2025 | $0.0362 | $0.0363 | $0.0355 | $0.0363 | $182.6 T | 5,099,536 | $2.7 M |
| 05/31/2025 | $0.0358 | $0.0363 | $0.0355 | $0.0362 | $182.3 T | 5,075,253 | $2.7 M |
| 05/30/2025 | $0.0371 | $0.0373 | $0.0357 | $0.0358 | $182.2 T | 5,013,562 | $2.8 M |
| 05/29/2025 | $0.0380 | $0.0390 | $0.0371 | $0.0371 | $190 T | 4,993,553 | $2.9 M |
| 05/28/2025 | $0.0382 | $0.0383 | $0.0371 | $0.0380 | $194.5 T | 5,140,642 | $2.9 M |
| 05/27/2025 | $0.0382 | $0.0391 | $0.0378 | $0.0382 | $195.1 T | 5,083,556 | $2.9 M |
| 05/26/2025 | $0.0381 | $0.0387 | $0.0380 | $0.0382 | $197.9 T | 5,168,750 | $2.9 M |
| 05/25/2025 | $0.0379 | $0.0382 | $0.0372 | $0.0381 | $195.1 T | 5,182,475 | $2.9 M |
| 05/24/2025 | $0.0378 | $0.0385 | $0.0377 | $0.0380 | $192.4 T | 5,042,866 | $2.9 M |
| 05/23/2025 | $0.0395 | $0.0405 | $0.0377 | $0.0378 | $191.6 T | 4,893,267 | $3 M |
| 05/22/2025 | $0.0403 | $0.0414 | $0.0394 | $0.0395 | $206 T | 5,067,161 | $3.1 M |
| 05/21/2025 | $0.0401 | $0.0409 | $0.0391 | $0.0403 | $205.5 T | 5,146,094 | $3 M |
| 05/20/2025 | $0.0393 | $0.0403 | $0.0384 | $0.0400 | $202.8 T | 5,181,953 | $3 M |
| 05/19/2025 | $0.0400 | $0.0401 | $0.0383 | $0.0393 | $201.2 T | 5,147,943 | $3 M |
| 05/18/2025 | $0.0377 | $0.0400 | $0.0371 | $0.0399 | $201.6 T | 5,141,073 | $3 M |
| 05/17/2025 | $0.0391 | $0.0393 | $0.0367 | $0.0377 | $191.4 T | 5,039,604 | $2.9 M |
| 05/16/2025 | $0.0391 | $0.0399 | $0.0381 | $0.0391 | $194.9 T | 4,965,130 | $3 M |
| 05/15/2025 | $0.0386 | $0.0393 | $0.0376 | $0.0391 | $198.6 T | 5,172,653 | $2.9 M |
| 05/14/2025 | $0.0407 | $0.0408 | $0.0383 | $0.0386 | $196.6 T | 4,976,402 | $3 M |
| 05/13/2025 | $0.0391 | $0.0410 | $0.0384 | $0.0407 | $209.4 T | 5,299,890 | $3 M |
| 05/12/2025 | $0.0349 | $0.0403 | $0.0346 | $0.0391 | $203 T | 5,227,411 | $2.9 M |
| 05/11/2025 | $0.0323 | $0.0398 | $0.0320 | $0.0349 | $177.1 T | 5,091,012 | $2.6 M |
| 05/10/2025 | $0.0327 | $0.0387 | $0.0307 | $0.0323 | $164.1 T | 5,009,311 | $2.5 M |
| 05/09/2025 | $0.0324 | $0.0390 | $0.0308 | $0.0327 | $166.4 T | 5,091,441 | $2.5 M |
| 05/08/2025 | $0.0310 | $0.0378 | $0.0309 | $0.0324 | $171 T | 5,435,524 | $2.4 M |
| 05/07/2025 | $0.0310 | $0.0339 | $0.0304 | $0.0310 | $158.2 T | 5,136,162 | $2.3 M |
| 05/06/2025 | $0.0314 | $0.0346 | $0.0301 | $0.0310 | $156.3 T | 5,018,680 | $2.4 M |
| 05/05/2025 | $0.0311 | $0.0351 | $0.0304 | $0.0314 | $160.1 T | 5,163,246 | $2.4 M |
| 05/04/2025 | $0.0307 | $0.0356 | $0.0302 | $0.0311 | $155.4 T | 5,026,395 | $2.3 M |
| 05/03/2025 | $0.0305 | $0.0358 | $0.0303 | $0.0307 | $155 T | 5,055,706 | $2.3 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | ChainLink (LINK) Historische Kurse | $9,107,705,377 | $310,722,792 | 638.1 M | -6.99% | 2.05% | ||
 | Zignaly (ZIG) Historische Kurse | $137,643,294 | $1,714,131 | 1.4 B | -3.51% | 0.71% | ||
 | Wanchain (WAN) Historische Kurse | $23,679,738 | $5,348,161 | 198.5 M | -3.01% | 3.36% | ||
 | Enzyme (MLN) Historische Kurse | $22,074,129 | $3,592,320 | 2.7 M | 1.47% | 3.43% | ||
 | Tether (USDT) Historische Kurse | $139,412,402,361 | $55,123,582,919 | 139.3 B | -0.30% | -0.04% | ||
 | XRP (XRP) Historische Kurse | $126,951,130,525 | $1,885,382,984 | 57.6 B | -5.55% | 1.75% | ||
 | Binance Coin (BNB) Historische Kurse | $111,171,517,085 | $948,590,130 | 166.8 M | -0.43% | 1.36% | ||
 | Cryptonex (CNX) Historische Kurse | $0 | $7,248,620 | 0 | -2.67% | 0.50% | ||
 | IPOR (IPOR) Historische Kurse | $0 | $0 | 10 M | 4.05% | 0% |