| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2019 | $0.00122 | $0.00348 | |
| 2020 | $0.00341 | $0.00856 | -60.11% |
| 2021 | $0.00779 | $0.0789 | -90.13% |
| 2022 | $0.0787 | $0.1316 | -40.21% |
| 2023 | $0.1305 | $0.3899 | -66.53% |
| 2024 | $0.3990 | $0.5767 | -30.82% |
| 2025 | $0.5767 | $0.5585 | 3.25% |
Werbung
TKP Historische Kurse
/
Historische Daten TOKPIE
Ethereum überholt Bitcoin – beginnt jetzt eine neue Altseason?
Bitcoin steigt auf $110.000, bleibt aber weit unter dem Stock-to-Flow-Ziel von $260.000
Rally voraus? XRP-Kurs vor möglichem Anstieg um 48 % – Spot-ETF in Sicht
Pi Network: Millionen Tokens werden freigegeben – Investoren in Alarmbereitschaft
Privatanleger halten sich zurück – Unternehmen treiben Bitcoin-Kurs
| Erster Preis | 2019 September ($0.00119) |
|---|---|
| Niedrigster Preis | 2019 September ($0.00119) |
| Höchstpreis | 2024 März ($0.8564) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2021 |
| Bester Monat | Oktober |
| Schlechtester Monat | Januar |
Historische Kurse für TOKPIE
TOKPIE Historischer Chart
TOKPIE Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.00377 | $0.00566 | $0.00115 | $0.00348 | $94.3 T | $620 | $3.2 T | 25 M | 144% |
| 2020 | $0.00795 | $0.0218 | $0.000574 | $0.00856 | $198 T | $902 | $10.3 T | 25 M | 1.4 T% |
| 2021 | $0.0227 | $0.2009 | $0.000361 | $0.0789 | $642 T | $27.1 T | $151 T | 26.7 M | 314% |
| 2022 | $0.0998 | $0.2060 | $0.0130 | $0.1316 | $2.9 M | $20.6 T | $95.8 T | 28.7 M | 233% |
| 2023 | $0.1731 | $0.4843 | $0.0120 | $0.3899 | $5 M | $31.7 T | $92.5 T | 28.7 M | 300% |
| 2024 | $0.5284 | $0.8936 | $0.1907 | $0.5767 | $15.2 M | $45.4 T | $265.8 T | 28.7 M | 189% |
| 2025 | $0.3004 | $0.5865 | $0.1237 | $0.5585 | $8.7 M | $3.2 T | $29 T | 29.5 M | 434% |
TOKPIE Jahresrenditen
TOKPIE Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 3.89% O:$0.00 C:$0.00 | 249.11% O:$0.00 C:$0.00 | -5.13% O:$0.00 C:$0.00 | -17.06% O:$0.00 C:$0.00 | ||||||||
| 2020 | 33.83% O:$0.00 C:$0.00 | -57.73% O:$0.00 C:$0.00 | 52.43% O:$0.00 C:$0.00 | 37.20% O:$0.00 C:$0.00 | 312.83% O:$0.00 C:$0.02 | -13.32% O:$0.02 C:$0.01 | 2.92% O:$0.01 C:$0.02 | -13.49% O:$0.02 C:$0.01 | -65.51% O:$0.01 C:$0.00 | -80.01% O:$0.00 C:$0.00 | -5.94% O:$0.01 C:$0.01 | 17.22% O:$0.01 C:$0.01 |
| 2021 | -30.91% O:$0.01 C:$0.01 | -14.92% O:$0.01 C:$0.01 | -60.39% O:$0.01 C:$0.00 | 192.38% O:$0.00 C:$0.01 | -6.48% O:$0.01 C:$0.01 | -15.93% O:$0.01 C:$0.00 | 136.58% O:$0.00 C:$0.01 | 37.47% O:$0.01 C:$0.01 | 32.75% O:$0.01 C:$0.02 | 107.19% O:$0.02 C:$0.04 | 130.15% O:$0.04 C:$0.09 | -16.36% O:$0.09 C:$0.08 |
| 2022 | -8.19% O:$0.08 C:$0.07 | 4.94% O:$0.07 C:$0.08 | -18.64% O:$0.08 C:$0.06 | 22.70% O:$0.06 C:$0.08 | 49.05% O:$0.08 C:$0.11 | -53.27% O:$0.11 C:$0.05 | 70.45% O:$0.05 C:$0.09 | 72.64% O:$0.09 C:$0.15 | 1.47% O:$0.15 C:$0.16 | 2.91% O:$0.16 C:$0.16 | -52.32% O:$0.16 C:$0.08 | 70.31% O:$0.08 C:$0.13 |
| 2023 | -83.79% O:$0.13 C:$0.02 | 43.55% O:$0.02 C:$0.03 | 143.50% O:$0.03 C:$0.07 | 11.91% O:$0.07 C:$0.08 | 92.22% O:$0.08 C:$0.16 | 54.50% O:$0.16 C:$0.25 | -2.97% O:$0.25 C:$0.24 | -11.69% O:$0.24 C:$0.21 | 12.42% O:$0.21 C:$0.24 | 9.89% O:$0.24 C:$0.26 | 19.29% O:$0.26 C:$0.31 | 24.72% O:$0.31 C:$0.39 |
| 2024 | -3.52% O:$0.39 C:$0.38 | 88.84% O:$0.38 C:$0.71 | 12.28% O:$0.71 C:$0.80 | -17.12% O:$0.80 C:$0.66 | 24.77% O:$0.66 C:$0.82 | -8.62% O:$0.82 C:$0.75 | -70.56% O:$0.75 C:$0.22 | -4.14% O:$0.22 C:$0.21 | -6.00% O:$0.21 C:$0.20 | 189.32% O:$0.20 C:$0.58 | ||
| 2025 | -65.08% O:$0.58 C:$0.20 | -2.75% O:$0.20 C:$0.20 | -9.66% O:$0.20 C:$0.18 | 121.32% O:$0.18 C:$0.39 | 47.83% O:$0.39 C:$0.58 |
TKP OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(TKP) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $0.5789 | $0.5815 | $0.5741 | $0.5810 | $26.8 T | 46,420 | $16.6 M |
| 05/27/2025 | $0.5683 | $0.5843 | $0.5635 | $0.5791 | $27.7 T | 48,231 | $16.5 M |
| 05/26/2025 | $0.5669 | $0.5716 | $0.5647 | $0.5683 | $26.1 T | 46,021 | $16.3 M |
| 05/25/2025 | $0.5646 | $0.5669 | $0.5584 | $0.5667 | $24.7 T | 43,941 | $16.1 M |
| 05/24/2025 | $0.5641 | $0.5694 | $0.5631 | $0.5647 | $25.9 T | 45,699 | $16.3 M |
| 05/23/2025 | $0.5792 | $0.5861 | $0.5626 | $0.5637 | $25.3 T | 44,033 | $16.5 M |
| 05/22/2025 | $0.5669 | $0.5822 | $0.5669 | $0.5789 | $26 T | 45,120 | $16.6 M |
| 05/21/2025 | $0.5639 | $0.5734 | $0.5570 | $0.5669 | $24.9 T | 44,011 | $16.2 M |
| 05/20/2025 | $0.5644 | $0.5700 | $0.5563 | $0.5638 | $26.3 T | 46,738 | $16.2 M |
| 05/19/2025 | $0.5611 | $0.5656 | $0.5456 | $0.5644 | $24.2 T | 43,606 | $15.9 M |
| 05/18/2025 | $0.5586 | $0.5700 | $0.5467 | $0.5608 | $24.8 T | 44,292 | $16.1 M |
| 05/17/2025 | $0.5653 | $0.5653 | $0.5563 | $0.5585 | $24.5 T | 43,817 | $16.1 M |
| 05/16/2025 | $0.5666 | $0.5760 | $0.5654 | $0.5654 | $29 T | 50,769 | $16.4 M |
| 05/15/2025 | $0.5733 | $0.5765 | $0.5600 | $0.5660 | $26.4 T | 46,580 | $16.3 M |
| 05/14/2025 | $0.5810 | $0.5852 | $0.5672 | $0.5733 | $27.3 T | 47,425 | $16.5 M |
| 05/13/2025 | $0.5608 | $0.5865 | $0.5531 | $0.5810 | $26.4 T | 46,634 | $16.2 M |
| 05/12/2025 | $0.5629 | $0.5726 | $0.5525 | $0.5605 | $26.9 T | 47,718 | $16.2 M |
| 05/11/2025 | $0.5705 | $0.5712 | $0.5555 | $0.5622 | $26.6 T | 47,245 | $16.2 M |
| 05/10/2025 | $0.5444 | $0.5711 | $0.5424 | $0.5707 | $25.9 T | 46,883 | $15.9 M |
| 05/09/2025 | $0.5294 | $0.5579 | $0.5272 | $0.5441 | $23.5 T | 43,629 | $15.5 M |
| 05/08/2025 | $0.3956 | $0.5300 | $0.3953 | $0.5288 | $24.6 T | 55,662 | $12.7 M |
| 05/07/2025 | $0.3968 | $0.4033 | $0.3909 | $0.3955 | $17.4 T | 43,790 | $11.4 M |
| 05/06/2025 | $0.3975 | $0.3975 | $0.3837 | $0.3967 | $17.6 T | 44,993 | $11.2 M |
| 05/05/2025 | $0.3950 | $0.3996 | $0.3899 | $0.3974 | $19.7 T | 49,880 | $11.4 M |
| 05/04/2025 | $0.4005 | $0.4034 | $0.3944 | $0.3950 | $18.5 T | 46,346 | $11.5 M |
| 05/03/2025 | $0.4023 | $0.4032 | $0.3962 | $0.4004 | $17 T | 42,434 | $11.5 M |
| 05/02/2025 | $0.4014 | $0.4075 | $0.3965 | $0.4022 | $17.2 T | 42,807 | $11.5 M |
| 05/01/2025 | $0.3917 | $0.4082 | $0.3917 | $0.4036 | $16.4 T | 40,970 | $11.5 M |
| 04/30/2025 | $0.3926 | $0.3965 | $0.3801 | $0.3916 | $18.1 T | 46,326 | $11.2 M |
| 04/29/2025 | $0.5767 | $0.5767 | $0.3895 | $0.3929 | $18.6 T | 35,368 | $15.1 M |
| 04/28/2025 | $0.5767 | $0.5767 | $0.5767 | $0.5767 | $0 | 0? | $16.6 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | MemeFi (MEMEFI) Historische Kurse | $16,353,483 | $4,023,891 | 10 B | -1.99% | -2.36% | ||
 | zkLink (ZKL) Historische Kurse | $7,533,573 | $3,881,528 | 220 M | -51.79% | -15.69% | ||
 | Inverse Finance (INV) Historische Kurse | $17,220,793 | $190,044 | 600.2 K | 3.99% | 3.47% | ||
 | LooksRare (LOOKS) Historische Kurse | $16,703,249 | $4,028,954 | 999.9 M | -1.70% | -3.01% | ||
 | Wootrade Network (WOO) Historische Kurse | $17,632,455 | $2,330,075 | 189.1 M | 3.13% | 0.54% | ||
 | SynFutures (F) Historische Kurse | $15,364,585 | $1,933,875 | 1.3 B | -6.78% | -0.17% | ||
 | OctaSpace (OCTA) Historische Kurse | $16,315,850 | $668,107 | 34.7 M | -3.68% | -3.60% | ||
 | ApeX Protocol (APEX) Historische Kurse | $17,832,611 | $5,637,165 | 54.9 M | -0.36% | -1.96% | ||
 | Sigma (SIGMA) Historische Kurse | $15,405,415 | $507,623 | 899.8 M | -4.62% | 1.36% |