Año | Inicio | Fin | Retorno % |
---|---|---|---|
2024 | $0,0355 | $0,0401 | |
2025 | $0,0400 | $0,0198 | 101,96% |
Publicidad
Minswap (MIN) Precio Historico
Precio histórico de Minswap, datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2024.
Precio inicial | 2024 Febrero ($0,0362) |
---|---|
Precio más bajo | 2024 Septiembre ($0,0127) |
Maximo histórico | 2024 Diciembre ($0,0593) |
Minswap Gráfico Histórico
Minswap Histórico Anual desde 2024
Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
---|---|---|---|---|---|---|---|---|---|
2024 | $0,0271 | $0,0641 | $0,0121 | $0,0401 | $29.2 M | $188.2 Mil | $1.2 M | 1.1 MM | 81% |
2025 | $0,0293 | $0,0557 | $0,0187 | $0,0198 | $39.5 M | $133.6 Mil | $848.3 Mil | 1.4 MM | 78% |
Minswap Historico Años
Minswap Tem Rendimento Mensal
Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2024 | 12,83% O:$0,04 C:$0,04 | -1,29% O:$0,04 C:$0,04 | -37,42% O:$0,04 C:$0,02 | 8,18% O:$0,02 C:$0,03 | -27,98% O:$0,03 C:$0,02 | -9,97% O:$0,02 C:$0,02 | -18,53% O:$0,02 C:$0,01 | 9,62% O:$0,01 C:$0,02 | -8,55% O:$0,02 C:$0,01 | 251,47% O:$0,01 C:$0,05 | -19,22% O:$0,05 C:$0,04 | |
2025 | -0,04% O:$0,04 C:$0,04 | -38,32% O:$0,04 C:$0,02 | -5,28% O:$0,02 C:$0,02 | 0,96% O:$0,02 C:$0,02 | -13,57% O:$0,02 C:$0,02 | -100% O:$0,02 C:$0 |
MIN OHLC Datos
Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(MIN) | Capitalización de Mercado |
---|---|---|---|---|---|---|---|
06/04/2025 | $0,0199 | $0,0203 | $0,0196 | $0,0198 | $65 Mil | 3.246.657 | $27.1 M |
06/03/2025 | $0,0201 | $0,0203 | $0,0196 | $0,0199 | $62.9 Mil | 3.160.096 | $27 M |
06/02/2025 | $0,0201 | $0,0201 | $0,0196 | $0,0201 | $82.3 Mil | 4.160.965 | $26.8 M |
06/01/2025 | $0,0204 | $0,0205 | $0,0199 | $0,0201 | $71.9 Mil | 3.561.110 | $27.3 M |
05/31/2025 | $0,0210 | $0,0210 | $0,0200 | $0,0204 | $70.6 Mil | 3.463.955 | $27.6 M |
05/30/2025 | $0,0219 | $0,0220 | $0,0208 | $0,0210 | $93.2 Mil | 4.355.593 | $29 M |
05/29/2025 | $0,0225 | $0,0228 | $0,0219 | $0,0219 | $67.6 Mil | 3.018.320 | $30.3 M |
05/28/2025 | $0,0223 | $0,0228 | $0,0222 | $0,0225 | $62.7 Mil | 2.792.618 | $30.4 M |
05/27/2025 | $0,0224 | $0,0228 | $0,0221 | $0,0223 | $71.9 Mil | 3.198.910 | $30.4 M |
05/26/2025 | $0,0226 | $0,0228 | $0,0223 | $0,0224 | $73.1 Mil | 3.241.173 | $30.5 M |
05/25/2025 | $0,0228 | $0,0230 | $0,0221 | $0,0226 | $89.8 Mil | 4.001.740 | $30.4 M |
05/24/2025 | $0,0232 | $0,0234 | $0,0227 | $0,0228 | $76.8 Mil | 3.325.329 | $31.3 M |
05/23/2025 | $0,0242 | $0,0246 | $0,0231 | $0,0232 | $72.1 Mil | 3.010.358 | $32.4 M |
05/22/2025 | $0,0224 | $0,0244 | $0,0224 | $0,0242 | $73.5 Mil | 3.111.503 | $32 M |
05/21/2025 | $0,0221 | $0,0229 | $0,0219 | $0,0224 | $61.9 Mil | 2.775.732 | $30.2 M |
05/20/2025 | $0,0223 | $0,0224 | $0,0217 | $0,0221 | $71.9 Mil | 3.261.712 | $29.8 M |
05/19/2025 | $0,0223 | $0,0224 | $0,0216 | $0,0223 | $67.8 Mil | 3.079.776 | $29.8 M |
05/18/2025 | $0,0224 | $0,0229 | $0,0218 | $0,0222 | $133.9 Mil | 5.970.888 | $30.4 M |
05/17/2025 | $0,0224 | $0,0233 | $0,0220 | $0,0224 | $70.3 Mil | 3.136.921 | $30.3 M |
05/16/2025 | $0,0230 | $0,0233 | $0,0223 | $0,0224 | $75.2 Mil | 3.258.823 | $31.2 M |
05/15/2025 | $0,0244 | $0,0246 | $0,0229 | $0,0230 | $70.6 Mil | 3.018.080 | $31.7 M |
05/14/2025 | $0,0258 | $0,0258 | $0,0243 | $0,0244 | $72.3 Mil | 2.903.824 | $33.7 M |
05/13/2025 | $0,0258 | $0,0259 | $0,0252 | $0,0258 | $79.9 Mil | 3.123.198 | $34.6 M |
05/12/2025 | $0,0259 | $0,0274 | $0,0247 | $0,0258 | $77.3 Mil | 2.959.823 | $35.3 M |
05/11/2025 | $0,0274 | $0,0276 | $0,0254 | $0,0259 | $84.6 Mil | 3.237.837 | $35.4 M |
05/10/2025 | $0,0254 | $0,0276 | $0,0247 | $0,0274 | $89.9 Mil | 3.452.668 | $35.2 M |
05/09/2025 | $0,0252 | $0,0260 | $0,0249 | $0,0254 | $62.3 Mil | 2.454.577 | $34.4 M |
05/08/2025 | $0,0221 | $0,0253 | $0,0220 | $0,0252 | $84 Mil | 3.651.544 | $31.1 M |
05/07/2025 | $0,0217 | $0,0221 | $0,0217 | $0,0221 | $77.7 Mil | 3.540.365 | $29.7 M |
05/06/2025 | $0,0220 | $0,0220 | $0,0214 | $0,0217 | $66.5 Mil | 3.075.350 | $29.3 M |
05/05/2025 | $0,0227 | $0,0229 | $0,0218 | $0,0220 | $81.5 Mil | 3.639.471 | $30.3 M |
Monedas Similares
Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
---|---|---|---|---|---|---|---|
![]() | Curve DAO Token (CRV) Precio Historico | $0,6363 | $804.069.859 | $93.002.488 | -2,23% | -7,68% | |
![]() | Raydium (RAY) Precio Historico | $2,17 | $630.272.814 | $62.879.888 | -1,36% | -8,41% | |
![]() | THORChain (RUNE) Precio Historico | $1,63 | $556.828.411 | $34.674.333 | 0,27% | -3,16% | |
![]() | DeepBook Protocol (DEEP) Precio Historico | $0,1455 | $404.482.284 | $10.372.925 | -0,47% | -2,04% | |
![]() | Hyperliquid (HYPE) Precio Historico | $35,34 | $11.800.327.311 | $86.213.356 | -0,32% | -2,95% | |
![]() | Aave (AAVE) Precio Historico | $265,99 | $4.000.683.977 | $351.736.617 | 1,01% | 0,81% | |
![]() | Uniswap (UNI) Precio Historico | $6,34 | $3.807.315.518 | $330.407.835 | 0,58% | -5,53% | |
![]() | Render (RENDER) Precio Historico | $3,77 | $1.950.054.310 | $48.633.952 | 0,51% | -4,21% | |
![]() | Phoenix (PHB) Precio Historico | $0,5023 | $26.955.438 | $3.862.254 | -1,17% | -6,64% |