| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2019 | $0,1700 | $0,1951 | |
| 2020 | $0,1814 | $0,2716 | -33,21% |
| 2021 | $0,2712 | $0,1747 | 55,19% |
| 2022 | $0,1799 | $0,1652 | 8,90% |
| 2023 | $0,1623 | $0,1335 | 21,58% |
| 2024 | $0,1417 | $0,0732 | 93,54% |
| 2025 | $0,0734 | $0,0315 | 133,31% |
Publicité
AXEL Cours Historique
Cours historique du AXEL, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2019.
| Premier Prix | 2019 Décembre ($0,2019) |
|---|---|
| Prix le plus bas | 2025 Mai ($0,0383) |
| Prix maximum | 2021 Janvier ($0,3247) |
| Meilleure année | 2023 |
| Pire année | 2022 |
| Meilleur mois | Mars |
| Pire mois | Avril |
Cours AXEL Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0,1889 | $0,2334 | $0,1623 | $0,1951 | $16.2 M | $48.4 T | $74.8 T | 85.5 M | 20% |
| 2020 | $0,1529 | $0,2716 | $0,0766 | $0,2716 | $13.2 M | $154.9 T | $495.6 T | 85.5 M | 179% |
| 2021 | $0,2156 | $0,3490 | $0,1309 | $0,1747 | $34.5 M | $255.6 T | $734.2 T | 173.1 M | 105% |
| 2022 | $0,1701 | $0,2562 | $0,0375 | $0,1652 | $38.5 M | $89 T | $591.3 T | 224.1 M | 93% |
| 2023 | $0,1681 | $0,2632 | $0,0961 | $0,1335 | $34.9 M | $25.7 T | $75.7 T | 202.9 M | 153% |
| 2024 | $0,0912 | $0,1568 | $0,0481 | $0,0732 | $20.7 M | $5.8 T | $23.1 T | 221 M | 163% |
| 2025 | $0,0636 | $0,0879 | $0,0314 | $0,0315 | $17.5 M | $7.5 T | $60.3 T | 279.1 M | 145% |
AXEL Rendements annuels
AXEL Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 14,76% O:$0,17 C:$0,20 | |||||||||||
| 2020 | -9,47% O:$0,20 C:$0,18 | -18,19% O:$0,18 C:$0,14 | 25,32% O:$0,14 C:$0,18 | -26,65% O:$0,18 C:$0,13 | -24,48% O:$0,14 C:$0,10 | -16,24% O:$0,10 C:$0,09 | 42,45% O:$0,09 C:$0,12 | 33,29% O:$0,12 C:$0,16 | 17,39% O:$0,16 C:$0,19 | -2,15% O:$0,19 C:$0,19 | 7,24% O:$0,19 C:$0,20 | 35,28% O:$0,20 C:$0,27 |
| 2021 | -15,76% O:$0,27 C:$0,23 | 4,56% O:$0,23 C:$0,24 | 22,85% O:$0,24 C:$0,29 | -4,53% O:$0,30 C:$0,28 | -29,16% O:$0,28 C:$0,20 | -13,36% O:$0,20 C:$0,17 | 10,84% O:$0,17 C:$0,19 | -0,98% O:$0,19 C:$0,19 | -6,15% O:$0,19 C:$0,18 | 10,80% O:$0,18 C:$0,20 | -11,14% O:$0,20 C:$0,17 | 0,72% O:$0,17 C:$0,17 |
| 2022 | 6,92% O:$0,17 C:$0,19 | -3,99% O:$0,19 C:$0,18 | 7,88% O:$0,18 C:$0,19 | -17,98% O:$0,19 C:$0,16 | 3,01% O:$0,16 C:$0,16 | -0,44% O:$0,16 C:$0,16 | 12,24% O:$0,16 C:$0,18 | -6,65% O:$0,18 C:$0,17 | -0,75% O:$0,17 C:$0,17 | 5,16% O:$0,17 C:$0,17 | -6,85% O:$0,17 C:$0,16 | 1,65% O:$0,16 C:$0,17 |
| 2023 | 36,57% O:$0,17 C:$0,23 | -7,76% O:$0,23 C:$0,21 | 4,09% O:$0,21 C:$0,22 | -13,67% O:$0,22 C:$0,19 | -3,86% O:$0,19 C:$0,18 | -0,36% O:$0,18 C:$0,18 | -14,64% O:$0,18 C:$0,15 | -21,14% O:$0,15 C:$0,12 | 3,60% O:$0,12 C:$0,12 | 30,16% O:$0,12 C:$0,16 | 11,27% O:$0,16 C:$0,18 | -25,98% O:$0,18 C:$0,13 |
| 2024 | -11,77% O:$0,13 C:$0,12 | -11,05% O:$0,12 C:$0,10 | -9,37% O:$0,10 C:$0,09 | -17,28% O:$0,09 C:$0,08 | 18,15% O:$0,08 C:$0,09 | -16,57% O:$0,09 C:$0,08 | -2,45% O:$0,08 C:$0,08 | -6,32% O:$0,07 C:$0,07 | 7,65% O:$0,07 C:$0,08 | 14,14% O:$0,08 C:$0,09 | 22,78% O:$0,09 C:$0,11 | -30,65% O:$0,11 C:$0,07 |
| 2025 | 3,31% O:$0,07 C:$0,08 | -23,39% O:$0,08 C:$0,06 | 7,63% O:$0,06 C:$0,06 | -1,22% O:$0,06 C:$0,06 | -34,44% O:$0,06 C:$0,04 |
AXEL OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(AXEL) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,0406 | $0,0410 | $0,0314 | $0,0315 | $26 | 679,90 | $10.9 M |
| 05/30/2025 | $0,0487 | $0,0500 | $0,0405 | $0,0406 | $306 | 6.480 | $13.4 M |
| 05/29/2025 | $0,0431 | $0,0620 | $0,0429 | $0,0487 | $655 | 12.402 | $15 M |
| 05/28/2025 | $0,0485 | $0,0486 | $0,0428 | $0,0431 | $272 | 6.185 | $12.5 M |
| 05/27/2025 | $0,0635 | $0,0635 | $0,0484 | $0,0485 | $336 | 6.507 | $14.6 M |
| 05/26/2025 | $0,0600 | $0,0648 | $0,0556 | $0,0635 | $1.4 T | 22.562 | $17.7 M |
| 05/25/2025 | $0,0593 | $0,0600 | $0,0542 | $0,0599 | $9.2 T | 155.669 | $16.7 M |
| 05/24/2025 | $0,0660 | $0,0667 | $0,0549 | $0,0593 | $10.2 T | 165.954 | $17.3 M |
| 05/23/2025 | $0,0684 | $0,0688 | $0,0657 | $0,0659 | $12.1 T | 179.268 | $19.1 M |
| 05/22/2025 | $0,0718 | $0,0741 | $0,0578 | $0,0684 | $7.8 T | 109.403 | $20.1 M |
| 05/21/2025 | $0,0649 | $0,0724 | $0,0639 | $0,0718 | $14.5 T | 214.656 | $19.1 M |
| 05/20/2025 | $0,0642 | $0,0654 | $0,0632 | $0,0651 | $9.7 T | 150.471 | $18.2 M |
| 05/19/2025 | $0,0596 | $0,0644 | $0,0586 | $0,0643 | $738 | 11.774 | $17.8 M |
| 05/18/2025 | $0,0752 | $0,0812 | $0,0583 | $0,0596 | $631 | 8.159 | $21.9 M |
| 05/17/2025 | $0,0610 | $0,0756 | $0,0537 | $0,0752 | $1.4 T | 24.108 | $16.9 M |
| 05/16/2025 | $0,0655 | $0,0658 | $0,0353 | $0,0610 | $1.8 T | 28.438 | $18.2 M |
| 05/15/2025 | $0,0653 | $0,0657 | $0,0641 | $0,0654 | $440 | 6.793 | $18.4 M |
| 05/14/2025 | $0,0657 | $0,0657 | $0,0648 | $0,0653 | $1.9 T | 28.994 | $18.5 M |
| 05/13/2025 | $0,0718 | $0,0718 | $0,0640 | $0,0657 | $1.8 T | 27.869 | $18.5 M |
| 05/12/2025 | $0,0662 | $0,0719 | $0,0637 | $0,0718 | $1.8 T | 27.729 | $18.6 M |
| 05/11/2025 | $0,0667 | $0,0667 | $0,0658 | $0,0662 | $1.7 T | 25.278 | $18.8 M |
| 05/10/2025 | $0,0655 | $0,0667 | $0,0652 | $0,0666 | $1.4 T | 20.638 | $18.6 M |
| 05/09/2025 | $0,0657 | $0,0665 | $0,0651 | $0,0655 | $1.6 T | 24.844 | $18.6 M |
| 05/08/2025 | $0,0617 | $0,0659 | $0,0615 | $0,0656 | $3.1 T | 48.902 | $18 M |
| 05/07/2025 | $0,0615 | $0,0628 | $0,0609 | $0,0616 | $4.9 T | 79.585 | $17.4 M |
| 05/06/2025 | $0,0607 | $0,0615 | $0,0547 | $0,0615 | $5.2 T | 86.317 | $16.9 M |
| 05/05/2025 | $0,0566 | $0,0610 | $0,0553 | $0,0607 | $3.1 T | 53.982 | $16.1 M |
| 05/04/2025 | $0,0575 | $0,0581 | $0,0565 | $0,0566 | $2 T | 34.443 | $16.2 M |
| 05/03/2025 | $0,0581 | $0,0581 | $0,0570 | $0,0575 | $3.8 T | 65.357 | $16.3 M |
| 05/02/2025 | $0,0574 | $0,0586 | $0,0573 | $0,0581 | $3.6 T | 62.699 | $16.4 M |
| 05/01/2025 | $0,0620 | $0,0636 | $0,0574 | $0,0576 | $3.8 T | 61.131 | $17.5 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Ethereum Classic (ETC) Historique cours | $16,95 | $2.546.473.311 | $318.963.756 | -9,70% | 0,49% | |
 | Qtum (QTUM) Historique cours | $1,99 | $209.881.981 | $42.254.911 | -12,46% | 0,40% | |
 | Enjin Coin (ENJ) Historique cours | $0,0728 | $130.421.838 | $11.013.330 | -17,01% | 2,15% | |
 | Constellation (DAG) Historique cours | $0,0381 | $109.406.704 | $2.698.267 | -21,91% | -8,30% | |
 | Civic (CVC) Historique cours | $0,1229 | $122.866.177 | $16.878.446 | -17,66% | -7,07% | |
 | Status Network Token (SNT) Historique cours | $0,0358 | $142.993.368 | $40.840.401 | 27,84% | 5,90% | |
 | Axel Wrapped (AXLW) Historique cours | $0,0000001 | $0 | $0 | 0% | 0% | |
 | Axelar USDC (AXLUSDC) Historique cours | $1,00 | $0 | $188.520 | 0,00% | 0,01% | |
 | AMATERASU OMIKAMI (OMIKAMI) Historique cours | $0,0203 | $19.191.603 | $157.538 | -2,31% | 7,51% |