| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2019 | $0.000908 | $0.000360 | |
| 2020 | $0.000360 | $0.000290 | 24.20% |
| 2021 | $0.000293 | $0.000463 | -36.68% |
| 2022 | $0.000477 | $0.000165 | 188.20% |
| 2023 | $0.000166 | $0.000265 | -37.24% |
| 2024 | $0.000518 | $0.000936 | -44.69% |
| 2025 | $0.000946 | $0.00106 | -10.56% |
Werbung
XTNC Historische Kurse
/
Historische Daten XtendCash
$0.00105 USD (-0.16%)
- $0.000001669744
- $0.000001669744
1 Mrd. XRP in Bewegung, was steckt dahinter?
‘Altseason kommt bald’: warum Analysten glauben, dass Altcoins bald explodieren werden
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?
| Erster Preis | 2019 September ($0.000850) |
|---|---|
| Niedrigster Preis | 2022 November ($0.000159) |
| Höchstpreis | 2021 Mai ($0.00556) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Februar |
| Schlechtester Monat | Juni |
Historische Kurse für XtendCash
XtendCash Historischer Chart
XtendCash Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.000821 | $0.00167 | $0.000287 | $0.000360 | $0 | $115 | $2.6 T | 0 | 95% |
| 2020 | $0.000345 | $0.00116 | $0.000164 | $0.000290 | $0 | $28 | $804 | 0 | 354% |
| 2021 | $0.000955 | $0.00962 | $0.000287 | $0.000463 | $0 | $362 | $47.2 T | 0 | 605% |
| 2022 | $0.000304 | $0.00130 | $0.000155 | $0.000165 | $0 | $36 | $4.9 T | 0 | 347% |
| 2023 | $0.000251 | $0.000309 | $0.000166 | $0.000265 | $0 | $0 | $10 | 0 | 33% |
| 2024 | $0.000691 | $0.00108 | $0.000490 | $0.000936 | $0 | $0 | $10 | 0 | 49% |
| 2025 | $0.000942 | $0.00112 | $0.000747 | $0.00106 | $0 | $0 | $23 | 0 | 33% |
XtendCash Jahresrenditen
XtendCash Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -7.96% O:$0.00 C:$0.00 | 30.30% O:$0.00 C:$0.00 | -30.80% O:$0.00 C:$0.00 | -52.27% O:$0.00 C:$0.00 | ||||||||
| 2020 | 3.85% O:$0.00 C:$0.00 | 37.23% O:$0.00 C:$0.00 | -24.63% O:$0.00 C:$0.00 | 11.53% O:$0.00 C:$0.00 | -34.32% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | 22.84% O:$0.00 C:$0.00 | -30.97% O:$0.00 C:$0.00 | 38.62% O:$0.00 C:$0.00 | -14.79% O:$0.00 C:$0.00 | -28.58% O:$0.00 C:$0.00 | 47.59% O:$0.00 C:$0.00 |
| 2021 | 14.50% O:$0.00 C:$0.00 | 36.11% O:$0.00 C:$0.00 | 30.13% O:$0.00 C:$0.00 | 273.00% O:$0.00 C:$0.00 | -35.31% O:$0.00 C:$0.00 | -10.92% O:$0.00 C:$0.00 | -37.14% O:$0.00 C:$0.00 | -43.02% O:$0.00 C:$0.00 | 193.04% O:$0.00 C:$0.00 | -6.33% O:$0.00 C:$0.00 | -53.53% O:$0.00 C:$0.00 | -18.62% O:$0.00 C:$0.00 |
| 2022 | -17.04% O:$0.00 C:$0.00 | 11.49% O:$0.00 C:$0.00 | 6.43% O:$0.00 C:$0.00 | -15.76% O:$0.00 C:$0.00 | -17.01% O:$0.00 C:$0.00 | -38.08% O:$0.00 C:$0.00 | 17.81% O:$0.00 C:$0.00 | -14.02% O:$0.00 C:$0.00 | -3.01% O:$0.00 C:$0.00 | 5.22% O:$0.00 C:$0.00 | -16.07% O:$0.00 C:$0.00 | -3.48% O:$0.00 C:$0.00 |
| 2023 | 39.86% O:$0.00 C:$0.00 | 0.09% O:$0.00 C:$0.00 | 23.13% O:$0.00 C:$0.00 | 3.08% O:$0.00 C:$0.00 | -7.00% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 | ||||||
| 2024 | 18.33% O:$0.00 C:$0.00 | 16.52% O:$0.00 C:$0.00 | -14.71% O:$0.00 C:$0.00 | 11.25% O:$0.00 C:$0.00 | -7.04% O:$0.00 C:$0.00 | 3.01% O:$0.00 C:$0.00 | -8.69% O:$0.00 C:$0.00 | 7.20% O:$0.00 C:$0.00 | 10.88% O:$0.00 C:$0.00 | 37.36% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | |
| 2025 | 9.43% O:$0.00 C:$0.00 | -17.55% O:$0.00 C:$0.00 | -2.13% O:$0.00 C:$0.00 | 14.11% O:$0.00 C:$0.00 | 11.39% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
XTNC OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(XTNC) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.00106 | $0.00106 | $0.00104 | $0.00106 | $0 | 0? | $0 |
| 06/01/2025 | $0.00105 | $0.00106 | $0.00104 | $0.00106 | $0 | 0? | $0 |
| 05/31/2025 | $0.00104 | $0.00105 | $0.00104 | $0.00105 | $0 | 0? | $0 |
| 05/30/2025 | $0.00106 | $0.00106 | $0.00104 | $0.00104 | $0 | 0? | $0 |
| 05/29/2025 | $0.00108 | $0.00109 | $0.00106 | $0.00106 | $0 | 0? | $0 |
| 05/28/2025 | $0.00109 | $0.00109 | $0.00107 | $0.00108 | $0 | 0? | $0 |
| 05/27/2025 | $0.00109 | $0.00111 | $0.00108 | $0.00109 | $0 | 0? | $0 |
| 05/26/2025 | $0.00109 | $0.00110 | $0.00109 | $0.00109 | $0 | 0? | $0 |
| 05/25/2025 | $0.00108 | $0.00109 | $0.00107 | $0.00109 | $0 | 0? | $0 |
| 05/24/2025 | $0.00107 | $0.00109 | $0.00107 | $0.00108 | $0 | 0? | $0 |
| 05/23/2025 | $0.00112 | $0.00112 | $0.00107 | $0.00107 | $0 | 0? | $0 |
| 05/22/2025 | $0.00110 | $0.00112 | $0.00109 | $0.00112 | $0 | 0? | $0 |
| 05/21/2025 | $0.00107 | $0.00110 | $0.00106 | $0.00110 | $0 | 0? | $0 |
| 05/20/2025 | $0.00106 | $0.00107 | $0.00104 | $0.00107 | $0 | 0? | $0 |
| 05/19/2025 | $0.00106 | $0.00107 | $0.00102 | $0.00106 | $0 | 0? | $0 |
| 05/18/2025 | $0.000980 | $0.00106 | $0.000980 | $0.00106 | $0 | 0? | $0 |
| 05/17/2025 | $0.00103 | $0.00104 | $0.000976 | $0.000980 | $0 | 0? | $0 |
| 05/16/2025 | $0.00104 | $0.00104 | $0.00103 | $0.00103 | $0 | 0? | $0 |
| 05/15/2025 | $0.00104 | $0.00104 | $0.00102 | $0.00104 | $0 | 0? | $0 |
| 05/14/2025 | $0.00104 | $0.00104 | $0.00103 | $0.00104 | $0 | 0? | $0 |
| 05/13/2025 | $0.00103 | $0.00105 | $0.00102 | $0.00104 | $0 | 0? | $0 |
| 05/12/2025 | $0.00104 | $0.00105 | $0.00101 | $0.00103 | $0 | 0? | $0 |
| 05/11/2025 | $0.00105 | $0.00105 | $0.00103 | $0.00104 | $0 | 0? | $0 |
| 05/10/2025 | $0.00103 | $0.00105 | $0.00103 | $0.00105 | $0 | 0? | $0 |
| 05/09/2025 | $0.00103 | $0.00104 | $0.00102 | $0.00103 | $0 | 0? | $0 |
| 05/08/2025 | $0.000970 | $0.00104 | $0.000969 | $0.00103 | $0 | 0? | $0 |
| 05/07/2025 | $0.000968 | $0.000976 | $0.000959 | $0.000970 | $0 | 0? | $0 |
| 05/06/2025 | $0.000947 | $0.000969 | $0.000935 | $0.000968 | $0 | 0? | $0 |
| 05/05/2025 | $0.000943 | $0.000952 | $0.000937 | $0.000948 | $0 | 0? | $0 |
| 05/04/2025 | $0.000959 | $0.000962 | $0.000942 | $0.000943 | $0 | 0? | $0 |
| 05/03/2025 | $0.000969 | $0.000969 | $0.000958 | $0.000959 | $0 | 0? | $0 |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | e-Gulden (EFL) Historische Kurse | $2,147,127 | $21 | 21 M | 7.51% | 7.67% | ||
 | XAYA (CHI) Historische Kurse | $1,498,494 | $139 | 56.1 M | -10.97% | -10.97% | ||
 | AuroraCoin (AUR) Historische Kurse | $346,253 | $28 | 15.4 M | -3.32% | -1.83% | ||
 | DogeCash (DOGEC) Historische Kurse | $47,270 | $2 | 21 M | 0.34% | 0.20% | ||
 | Stellar (XLM) Historische Kurse | $8,427,408,031 | $146,324,840 | 31.1 B | 1.43% | 1.68% | ||
 | Dash (DASH) Historische Kurse | $274,489,803 | $97,971,408 | 12.3 M | 1.22% | 1.53% | ||
 | Qtum (QTUM) Historische Kurse | $219,228,545 | $42,208,263 | 105.5 M | 3.42% | 3.27% | ||
 | Nano (NANO) Historische Kurse | $127,516,471 | $6,213,393 | 133.2 M | 4.13% | 3.00% | ||
 | OsmiumCoin (OS76) Historische Kurse | $0 | $0 | 0 | 0.28% | 1.15% |