| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2018 | $0,0220 | $0,00441 | |
| 2019 | $0,00429 | $0,0133 | -67,70% |
| 2020 | $0,0134 | $0,00869 | 53,75% |
| 2021 | $0,00911 | $0,0719 | -87,33% |
| 2022 | $0,0738 | $0,0466 | 58,48% |
| 2023 | $0,0411 | $0,0320 | 28,62% |
| 2024 | $0,0324 | $0,0934 | -65,32% |
| 2025 | $0,0940 | $0,0639 | 47,16% |
Publicidad
CoinEx Token (CET) Precio Historico
Precio histórico de CoinEx Token, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2018.
Tags: ERC20
| Precio inicial | 2018 Septiembre ($0,0221) |
|---|---|
| Precio más bajo | 2018 Diciembre ($0,00417) |
| Maximo histórico | 2021 Mayo ($0,1376) |
| Mejor año | 2021 |
| Peor año | 2022 |
| Mejor mes | Octubre |
| Peor mes | Junio |
CoinEx Token Gráfico Histórico
CoinEx Token Histórico Anual desde 2018
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0,0145 | $0,0469 | $0,00380 | $0,00441 | $0 | $2.5 M | $35.3 M | 0 | 103% |
| 2019 | $0,0166 | $0,0325 | $0,00170 | $0,0133 | $0 | $1.5 M | $10.1 M | 0 | 116% |
| 2020 | $0,0112 | $0,0193 | $0,00590 | $0,00869 | $0 | $1.7 M | $24.8 M | 0 | 97% |
| 2021 | $0,0562 | $0,1453 | $0,00900 | $0,0719 | $23.5 M | $2 M | $22.1 M | 327.1 M | 122% |
| 2022 | $0,0478 | $0,0745 | $0,0268 | $0,0466 | $33.8 M | $468.4 Mil | $2.3 M | 708.6 M | 63% |
| 2023 | $0,0342 | $0,0468 | $0,0241 | $0,0320 | $24.2 M | $568.9 Mil | $1.4 M | 708.6 M | 43% |
| 2024 | $0,0615 | $0,1049 | $0,0293 | $0,0934 | $43.6 M | $205.2 Mil | $2.2 M | 708.6 M | 47% |
| 2025 | $0,0693 | $0,0965 | $0,0459 | $0,0639 | $48.8 M | $176.3 Mil | $745.7 Mil | 708.7 M | 36% |
CoinEx Token Historico Años
CoinEx Token Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 89,94% O:$0,02 C:$0,04 | -64,64% O:$0,04 C:$0,01 | -59,07% O:$0,01 C:$0,01 | -24,88% O:$0,01 C:$0,00 | ||||||||
| 2019 | 38,30% O:$0,00 C:$0,01 | 0,78% O:$0,01 C:$0,01 | 163,78% O:$0,01 C:$0,02 | 28,09% O:$0,02 C:$0,02 | 1,83% O:$0,02 C:$0,02 | 7,01% O:$0,02 C:$0,02 | -21,22% O:$0,02 C:$0,02 | -21,22% O:$0,02 C:$0,01 | 24,21% O:$0,01 C:$0,02 | 52,87% O:$0,02 C:$0,03 | -39,99% O:$0,03 C:$0,02 | -18,06% O:$0,02 C:$0,01 |
| 2020 | 11,85% O:$0,01 C:$0,01 | -6,92% O:$0,01 C:$0,01 | -44,32% O:$0,01 C:$0,01 | 81,03% O:$0,01 C:$0,01 | -8,84% O:$0,01 C:$0,01 | -16,74% O:$0,01 C:$0,01 | 12,70% O:$0,01 C:$0,01 | 6,36% O:$0,01 C:$0,01 | -38,88% O:$0,01 C:$0,01 | 1,39% O:$0,01 C:$0,01 | 33,35% O:$0,01 C:$0,01 | -17,28% O:$0,01 C:$0,01 |
| 2021 | 21,08% O:$0,01 C:$0,01 | 104,96% O:$0,01 C:$0,02 | 12,91% O:$0,02 C:$0,02 | 177,55% O:$0,02 C:$0,07 | -2,03% O:$0,07 C:$0,06 | -4,80% O:$0,06 C:$0,06 | -0,56% O:$0,06 C:$0,06 | 27,22% O:$0,06 C:$0,08 | -38,64% O:$0,08 C:$0,05 | 51,31% O:$0,05 C:$0,07 | 28,41% O:$0,07 C:$0,09 | -21,15% O:$0,09 C:$0,07 |
| 2022 | -27,08% O:$0,07 C:$0,05 | 9,64% O:$0,05 C:$0,06 | 17,86% O:$0,06 C:$0,07 | -7,39% O:$0,07 C:$0,06 | -30,96% O:$0,06 C:$0,04 | -25,97% O:$0,04 C:$0,03 | -0,16% O:$0,03 C:$0,03 | 22,85% O:$0,03 C:$0,04 | 12,83% O:$0,04 C:$0,04 | 5,71% O:$0,04 C:$0,05 | -5,47% O:$0,05 C:$0,04 | 3,73% O:$0,04 C:$0,05 |
| 2023 | -6,15% O:$0,05 C:$0,04 | -6,34% O:$0,04 C:$0,04 | -28,69% O:$0,04 C:$0,03 | 20,84% O:$0,03 C:$0,04 | -5,73% O:$0,04 C:$0,03 | -2,66% O:$0,03 C:$0,03 | -3,20% O:$0,03 C:$0,03 | 5,16% O:$0,03 C:$0,03 | -19,43% O:$0,03 C:$0,03 | 9,35% O:$0,03 C:$0,03 | 7,92% O:$0,03 C:$0,03 | 0,98% O:$0,03 C:$0,03 |
| 2024 | -0,12% O:$0,03 C:$0,03 | -5,12% O:$0,03 C:$0,03 | 24,36% O:$0,03 C:$0,04 | -1,32% O:$0,04 C:$0,04 | 42,72% O:$0,04 C:$0,05 | 19,57% O:$0,05 C:$0,06 | 9,94% O:$0,06 C:$0,07 | -2,08% O:$0,07 C:$0,07 | 20,07% O:$0,07 C:$0,08 | 12,43% O:$0,08 C:$0,09 | -0,87% O:$0,09 C:$0,09 | 2,04% O:$0,09 C:$0,09 |
| 2025 | -5,44% O:$0,09 C:$0,09 | -41,26% O:$0,09 C:$0,05 | 20,07% O:$0,05 C:$0,06 | 1,22% O:$0,06 C:$0,06 | 0,02% O:$0,06 C:$0,06 | -100% O:$0,06 C:$0 |
CET OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(CET) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/04/2025 | $0,0650 | $0,0651 | $0,0639 | $0,0639 | $167.3 Mil | 2.589.065 | $45.8 M |
| 06/03/2025 | $0,0652 | $0,0654 | $0,0649 | $0,0651 | $168.6 Mil | 2.588.035 | $46.2 M |
| 06/02/2025 | $0,0636 | $0,0654 | $0,0635 | $0,0652 | $149.6 Mil | 2.315.584 | $45.8 M |
| 06/01/2025 | $0,0629 | $0,0640 | $0,0629 | $0,0637 | $81.6 Mil | 1.285.558 | $45 M |
| 05/31/2025 | $0,0611 | $0,0629 | $0,0610 | $0,0629 | $100.6 Mil | 1.629.772 | $43.7 M |
| 05/30/2025 | $0,0634 | $0,0634 | $0,0610 | $0,0611 | $187.8 Mil | 3.044.795 | $43.7 M |
| 05/29/2025 | $0,0654 | $0,0655 | $0,0631 | $0,0634 | $168.1 Mil | 2.621.031 | $45.4 M |
| 05/28/2025 | $0,0660 | $0,0666 | $0,0650 | $0,0654 | $117 Mil | 1.779.946 | $46.6 M |
| 05/27/2025 | $0,0669 | $0,0670 | $0,0652 | $0,0660 | $159.9 Mil | 2.408.941 | $47 M |
| 05/26/2025 | $0,0669 | $0,0670 | $0,0660 | $0,0669 | $147.2 Mil | 2.201.784 | $47.4 M |
| 05/25/2025 | $0,0667 | $0,0670 | $0,0660 | $0,0669 | $106.9 Mil | 1.605.109 | $47.2 M |
| 05/24/2025 | $0,0665 | $0,0668 | $0,0658 | $0,0667 | $125.4 Mil | 1.888.153 | $47.1 M |
| 05/23/2025 | $0,0633 | $0,0667 | $0,0632 | $0,0664 | $302.5 Mil | 4.619.061 | $46.4 M |
| 05/22/2025 | $0,0635 | $0,0636 | $0,0628 | $0,0633 | $127.4 Mil | 2.016.270 | $44.8 M |
| 05/21/2025 | $0,0628 | $0,0636 | $0,0621 | $0,0635 | $125.5 Mil | 2.001.713 | $44.4 M |
| 05/20/2025 | $0,0629 | $0,0632 | $0,0622 | $0,0628 | $93.7 Mil | 1.493.242 | $44.5 M |
| 05/19/2025 | $0,0633 | $0,0633 | $0,0622 | $0,0629 | $103.9 Mil | 1.654.386 | $44.5 M |
| 05/18/2025 | $0,0625 | $0,0635 | $0,0625 | $0,0632 | $90.3 Mil | 1.437.351 | $44.5 M |
| 05/17/2025 | $0,0634 | $0,0635 | $0,0625 | $0,0625 | $78.2 Mil | 1.240.518 | $44.7 M |
| 05/16/2025 | $0,0633 | $0,0636 | $0,0632 | $0,0634 | $71.6 Mil | 1.128.757 | $45 M |
| 05/15/2025 | $0,0635 | $0,0637 | $0,0630 | $0,0634 | $90.8 Mil | 1.432.490 | $44.9 M |
| 05/14/2025 | $0,0637 | $0,0641 | $0,0631 | $0,0635 | $127.4 Mil | 2.000.120 | $45.1 M |
| 05/13/2025 | $0,0635 | $0,0640 | $0,0632 | $0,0637 | $115.9 Mil | 1.822.142 | $45.1 M |
| 05/12/2025 | $0,0633 | $0,0644 | $0,0628 | $0,0634 | $164.6 Mil | 2.591.475 | $45 M |
| 05/11/2025 | $0,0639 | $0,0640 | $0,0630 | $0,0632 | $99.1 Mil | 1.560.672 | $45 M |
| 05/10/2025 | $0,0623 | $0,0639 | $0,0622 | $0,0639 | $125.9 Mil | 1.999.368 | $44.6 M |
| 05/09/2025 | $0,0618 | $0,0625 | $0,0616 | $0,0623 | $155.4 Mil | 2.503.551 | $44 M |
| 05/08/2025 | $0,0610 | $0,0621 | $0,0607 | $0,0618 | $161.5 Mil | 2.631.166 | $43.5 M |
| 05/07/2025 | $0,0610 | $0,0614 | $0,0610 | $0,0613 | $81 Mil | 1.323.006 | $43.4 M |
| 05/06/2025 | $0,0624 | $0,0624 | $0,0603 | $0,0611 | $123.4 Mil | 2.019.299 | $43.3 M |
| 05/05/2025 | $0,0613 | $0,0624 | $0,0612 | $0,0623 | $65 Mil | 1.050.186 | $43.8 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) Precio Historico | $669,24 | $111.630.668.443 | $799.114.491 | 0,98% | -0,01% | |
 | UNUS SED LEO (LEO) Precio Historico | $8,92 | $8.245.608.156 | $11.249.927 | 0,01% | 0,50% | |
 | Bitget Token (BGB) Precio Historico | $4,69 | $6.568.792.724 | $21.677.914 | -1,65% | -2,68% | |
 | OKB (OKB) Precio Historico | $50,25 | $3.015.049.047 | $5.687.250 | 0,33% | 0,15% | |
 | Nexo (NEXO) Precio Historico | $1,25 | $805.560.255 | $7.577.673 | -0,20% | -0,25% | |
 | SwissBorg (CHSB) Precio Historico | $0,2507 | $246.860.395 | $277 | 4,70% | 14,45% | |
 | Tokenize Xchange (TKX) Precio Historico | $28,45 | $2.275.598.891 | $438.233 | 2,09% | 1,34% | |
 | Injective Protocol (INJ) Precio Historico | $12,28 | $1.193.043.319 | $101.252.506 | 0,68% | -3,38% | |
 | Aurora (AURORA) Precio Historico | $0,0805 | $45.891.636 | $579.104 | -0,72% | -1,45% |