| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2024 | $0,4220 | $0,0218 | |
| 2025 | $0,0211 | $0,00289 | 631,18% |
Publicité
0xNumber (OXN) Cours Historique
Cours historique du 0xNumber, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2024.
| Premier Prix | 2024 Février ($0,4502) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,00191) |
| Prix maximum | 2024 Février ($0,8151) |
Cours 0xNumber Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0,1352 | $0,9733 | $0,0148 | $0,0218 | $0 | $29.2 T | $639.5 T | 0 | 231% |
| 2025 | $0,00628 | $0,0239 | $0,00176 | $0,00289 | $0 | $252 | $3.8 T | 0 | 90% |
0xNumber Rendements annuels
0xNumber Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 16,77% O:$0,42 C:$0,49 | -35,31% O:$0,49 C:$0,32 | -53,81% O:$0,32 C:$0,15 | -14,95% O:$0,15 C:$0,12 | -48,48% O:$0,12 C:$0,06 | -26,10% O:$0,06 C:$0,05 | -29,97% O:$0,05 C:$0,03 | -1,97% O:$0,03 C:$0,03 | -50,19% O:$0,03 C:$0,02 | 9,13% O:$0,02 C:$0,02 | 22,37% O:$0,02 C:$0,02 | |
| 2025 | -26,42% O:$0,02 C:$0,02 | -82,94% O:$0,02 C:$0,00 | -13,55% O:$0,00 C:$0,00 | -1,92% O:$0,00 C:$0,00 | 37,19% O:$0,00 C:$0,00 | -9,21% O:$0,00 C:$0,00 |
OXN OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(OXN) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/26/2025 | $0,00289 | $0,00300 | $0,00287 | $0,00289 | $27 | 9.431 | $0 |
| 06/25/2025 | $0,00293 | $0,00295 | $0,00287 | $0,00289 | $27 | 9.507 | $0 |
| 06/24/2025 | $0,00288 | $0,00296 | $0,00284 | $0,00292 | $27 | 9.656 | $0 |
| 06/23/2025 | $0,00266 | $0,00290 | $0,00262 | $0,00289 | $27 | 10.179 | $0 |
| 06/22/2025 | $0,00274 | $0,00275 | $0,00255 | $0,00266 | $25 | 9.512 | $0 |
| 06/21/2025 | $0,00288 | $0,00292 | $0,00267 | $0,00272 | $26 | 9.056 | $0 |
| 06/20/2025 | $0,00301 | $0,00307 | $0,00284 | $0,00288 | $27 | 9.220 | $0 |
| 06/19/2025 | $0,00302 | $0,00304 | $0,00297 | $0,00301 | $28 | 9.578 | $0 |
| 06/18/2025 | $0,00300 | $0,00304 | $0,00295 | $0,00301 | $28 | 9.586 | $0 |
| 06/17/2025 | $0,00304 | $0,00312 | $0,00294 | $0,00300 | $28 | 9.440 | $0 |
| 06/16/2025 | $0,00304 | $0,00319 | $0,00301 | $0,00305 | $29 | 9.350 | $0 |
| 06/15/2025 | $0,00303 | $0,00305 | $0,00298 | $0,00304 | $29 | 9.617 | $0 |
| 06/14/2025 | $0,00311 | $0,00311 | $0,00298 | $0,00303 | $28 | 9.546 | $0 |
| 06/13/2025 | $0,00324 | $0,00324 | $0,00300 | $0,00311 | $7 | 2.495 | $0 |
| 06/12/2025 | $0,00339 | $0,00341 | $0,00322 | $0,00324 | $290 | 86.598 | $0 |
| 06/11/2025 | $0,00352 | $0,00359 | $0,00337 | $0,00340 | $303 | 87.124 | $0 |
| 06/10/2025 | $0,00336 | $0,00352 | $0,00333 | $0,00351 | $5 | 1.557 | $0 |
| 06/09/2025 | $0,00315 | $0,00337 | $0,00311 | $0,00336 | $25 | 7.889 | $0 |
| 06/08/2025 | $0,00317 | $0,00319 | $0,00313 | $0,00314 | $23 | 7.445 | $0 |
| 06/07/2025 | $0,00310 | $0,00318 | $0,00309 | $0,00317 | $23 | 7.544 | $0 |
| 06/06/2025 | $0,00303 | $0,00317 | $0,00301 | $0,00311 | $23 | 7.484 | $0 |
| 06/05/2025 | $0,00328 | $0,00331 | $0,00302 | $0,00303 | $22 | 7.013 | $0 |
| 06/04/2025 | $0,00326 | $0,00335 | $0,00326 | $0,00328 | $1 | 411,83 | $0 |
| 06/03/2025 | $0,00328 | $0,00333 | $0,00326 | $0,00326 | $1 | 411,28 | $0 |
| 06/02/2025 | $0,00319 | $0,00328 | $0,00312 | $0,00328 | $1 | 428,44 | $0 |
| 06/01/2025 | $0,00318 | $0,00321 | $0,00312 | $0,00319 | $12 | 3.798 | $0 |
| 05/31/2025 | $0,00319 | $0,00321 | $0,00314 | $0,00318 | $11 | 3.770 | $0 |
| 05/30/2025 | $0,00332 | $0,00334 | $0,00317 | $0,00319 | $27 | 8.379 | $0 |
| 05/29/2025 | $0,00338 | $0,00350 | $0,00332 | $0,00332 | $28 | 8.422 | $0 |
| 05/28/2025 | $0,00336 | $0,00339 | $0,00330 | $0,00338 | $29 | 8.731 | $0 |
| 05/27/2025 | $0,00324 | $0,00342 | $0,00319 | $0,00336 | $28 | 8.714 | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Horizen (ZEN) Historique cours | $7,22 | $51.867.960 | $7.294.868 | -0,31% | 0,06% | |
 | Crown (CRW) Historique cours | $0,0949 | $3.218.711 | $0 | -15,49% | -15,76% | |
 | ADAMANT Messenger (ADM) Historique cours | $0,0230 | $2.536.561 | $141.705 | 0,22% | 1,02% | |
 | Sylo (SYLO) Historique cours | $0,000393 | $2.295.220 | $1.387.121 | 1,20% | 2,98% | |
 | Telcoin (TEL) Historique cours | $0,00383 | $351.600.170 | $463.978 | 0,58% | -0,79% | |
 | Status Network Token (SNT) Historique cours | $0,0265 | $106.016.424 | $11.966.876 | -0,16% | -0,81% | |
 | QLINK (QLC) Historique cours | $0,00836 | $5.015.738 | $0 | -19,55% | -0,65% | |
 | Kin (KIN) Historique cours | $0,0000013 | $3.661.207 | $57.398 | 2,12% | 1,34% | |
 | Patton (PATTON) Historique cours | $0,0000001 | $0 | $117 | 0,50% | -0,75% |