| 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 | $0.5810 | -0.7411784% |
Werbung
TKP Historische Kurse
/
Historische Daten TOKPIE
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 | 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 | $0.3204 | $0.5865 | $0.1237 | $0.5810 | $9.2 M | $4.9 T | $29 T | 29.4 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 | 44.14% O:$0.39 C:$0.56 | -100% O:$0.56 C:$0 |
TKP OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(TKP) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.5656 | $0.5737 | $0.5592 | $0.5734 | $23.3 T | 41,292 | $16.2 M |
| 06/01/2025 | $0.5647 | $0.5663 | $0.5593 | $0.5653 | $21.1 T | 37,408 | $16.2 M |
| 05/31/2025 | $0.5647 | $0.5665 | $0.5603 | $0.5646 | $22.3 T | 39,585 | $16.2 M |
| 05/30/2025 | $0.5760 | $0.5771 | $0.5630 | $0.5645 | $24.7 T | 43,167 | $16.4 M |
| 05/29/2025 | $0.5811 | $0.5911 | $0.5755 | $0.5759 | $24 T | 41,190 | $16.7 M |
| 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 |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Komodo (KMD) Historische Kurse | $16,410,883 | $2,889,471 | 136 M | -1.54% | 1.65% | ||
 | deBridge (DBR) Historische Kurse | $16,687,255 | $6,270,930 | 1.2 B | 0.60% | 0.43% | ||
 | Inverse Finance (INV) Historische Kurse | $16,659,064 | $195,905 | 600.2 K | -0.49% | 0.44% | ||
 | Bluefin (BLUE) Historische Kurse | $15,477,362 | $3,123,322 | 124.7 M | 0.12% | 0.93% | ||
 | HOPR (HOPR) Historische Kurse | $15,947,974 | $488,318 | 341.2 M | -2.75% | -3.25% | ||
![Quickswap [New]](https://c1.coinlore.com/img/50x50/quickswap-new.png){kind=small} | Quickswap [New] (QUICK) Historische Kurse | $16,384,216 | $1,485,604 | 748.9 M | 2.44% | 3.08% | ||
 | Step Finance (STEP) Historische Kurse | $16,698,533 | $144,462 | 221.4 M | 0.09% | 0.25% | ||
 | REI Network (REI) Historische Kurse | $17,012,071 | $1,817,380 | 950 M | -1.82% | 0.73% | ||
 | Stafi (FIS) Historische Kurse | $16,539,255 | $5,778,488 | 104.6 M | 0.52% | -1.96% |