| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2018 | $0,00557 | $0,00147 | |
| 2019 | $0,00149 | $0,000804 | 84,89% |
| 2020 | $0? | $0? | 0?% |
| 2021 | $0,00324 | $0,00231 | 39,94% |
| 2022 | $0,00238 | $0,000496 | 380,33% |
| 2023 | $0,000498 | $0,00127 | -60,66% |
| 2024 | $0,00132 | $0,00187 | -29,29% |
| 2025 | $0,00189 | $0,00212 | -10,56% |
Publicité
Bitcoin Instant (BTI) Cours Historique
Cours historique du Bitcoin Instant, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2018.
| Premier Prix | 2018 Septembre ($0,00543) |
|---|---|
| Prix le plus bas | 2018 Décembre ($0,000228) |
| Prix maximum | 2021 Avril ($0,0353) |
| Meilleur mois | Octobre |
| Pire mois | Septembre |
Cours Bitcoin Instant Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0,00162 | $0,00565 | $0,000226 | $0,00147 | $216.1 T | $120 | $2.1 T | 134.8 M | 761% |
| 2019 | $0,00146 | $0,00408 | $0,000464 | $0,000804 | $196.4 T | $161 | $5.5 T | 134.9 M | 618% |
| 2020 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2021 | $0,00646 | $0,0360 | $0,00103 | $0,00231 | $875.4 T | $53 | $9.4 T | 135 M | 1.3 T% |
| 2022 | $0,00155 | $0,00713 | $0,000466 | $0,000496 | $209.2 T | $0 | $39 | 135 M | 253% |
| 2023 | $0,000917 | $0,00186 | $0,000497 | $0,00127 | $124.2 T | $0 | $5 | 135 M | 172% |
| 2024 | $0,00164 | $0,00221 | $0,000995 | $0,00187 | $222 T | $0 | $11 | 135 M | 72% |
| 2025 | $0,00188 | $0,00224 | $0,00149 | $0,00212 | $252.8 T | $0 | $19 | 135 M | 33% |
Bitcoin Instant Rendements annuels
Bitcoin Instant Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -62,23% O:$0,01 C:$0,00 | 49,65% O:$0,00 C:$0,00 | -41,36% O:$0,00 C:$0,00 | -20,59% O:$0,00 C:$0,00 | ||||||||
| 2019 | 67,40% O:$0,00 C:$0,00 | -75,12% O:$0,00 C:$0,00 | 45,42% O:$0,00 C:$0,00 | -54,16% O:$0,00 C:$0,00 | -57,55% O:$0,00 C:$0,00 | 441,20% O:$0,00 C:$0,00 | -17,32% O:$0,00 C:$0,00 | -64,42% O:$0,00 C:$0,00 | ||||
| 2021 | -7,82% O:$0,00 C:$0,00 | -9,26% O:$0,00 C:$0,00 | 1.201,32% O:$0,00 C:$0,04 | -76,69% O:$0,04 C:$0,01 | 29,39% O:$0,01 C:$0,01 | -70,31% O:$0,01 C:$0,00 | 13,14% O:$0,00 C:$0,00 | 13,96% O:$0,00 C:$0,00 | -2,32% O:$0,00 C:$0,00 | 56,11% O:$0,00 C:$0,01 | 57,99% O:$0,01 C:$0,01 | -76,06% O:$0,01 C:$0,00 |
| 2022 | 49,34% O:$0,00 C:$0,00 | 11,49% O:$0,00 C:$0,00 | 18,25% O:$0,00 C:$0,00 | -66,31% O:$0,00 C:$0,00 | -17,01% O:$0,00 C:$0,00 | -53,56% 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 | 11,98% O:$0,00 C:$0,00 | -4,62% O:$0,00 C:$0,00 | -10,75% O:$0,00 C:$0,00 | 3,94% O:$0,00 C:$0,00 | 28,49% O:$0,00 C:$0,00 | 8,83% O:$0,00 C:$0,00 | 11,97% O:$0,00 C:$0,00 |
| 2024 | 0,83% O:$0,00 C:$0,00 | 43,84% 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 | -31,32% 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 |
BTI OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(BTI) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0,00210 | $0,00212 | $0,00208 | $0,00212 | $0 | 1,01 | $283.1 T |
| 05/31/2025 | $0,00208 | $0,00210 | $0,00207 | $0,00210 | $0 | 1,00 | $281.9 T |
| 05/30/2025 | $0,00212 | $0,00213 | $0,00208 | $0,00208 | $0 | 0,9886 | $284.5 T |
| 05/29/2025 | $0,00216 | $0,00218 | $0,00212 | $0,00212 | $0 | 0,9853 | $290.2 T |
| 05/28/2025 | $0,00218 | $0,00218 | $0,00214 | $0,00216 | $0 | 1,00 | $292.3 T |
| 05/27/2025 | $0,00219 | $0,00221 | $0,00216 | $0,00218 | $0 | 1,00 | $295.4 T |
| 05/26/2025 | $0,00218 | $0,00221 | $0,00218 | $0,00219 | $0 | 1,00 | $295.7 T |
| 05/25/2025 | $0,00216 | $0,00218 | $0,00213 | $0,00218 | $0 | 1,01 | $290.5 T |
| 05/24/2025 | $0,00215 | $0,00219 | $0,00214 | $0,00216 | $0 | 0,99 | $292.8 T |
| 05/23/2025 | $0,00223 | $0,00223 | $0,00214 | $0,00214 | $0 | 0,9751 | $296.7 T |
| 05/22/2025 | $0,00219 | $0,00224 | $0,00219 | $0,00223 | $0 | 1,01 | $299.6 T |
| 05/21/2025 | $0,00214 | $0,00220 | $0,00212 | $0,00219 | $0 | 1,02 | $290 T |
| 05/20/2025 | $0,00211 | $0,00214 | $0,00209 | $0,00213 | $0 | 1,01 | $285.4 T |
| 05/19/2025 | $0,00213 | $0,00214 | $0,00204 | $0,00211 | $0 | 1,01 | $281.2 T |
| 05/18/2025 | $0,00196 | $0,00213 | $0,00196 | $0,00213 | $0 | 1,02 | $280.3 T |
| 05/17/2025 | $0,00207 | $0,00207 | $0,00195 | $0,00196 | $0 | 0,9783 | $270.4 T |
| 05/16/2025 | $0,00208 | $0,00209 | $0,00206 | $0,00207 | $0 | 1,00 | $280.2 T |
| 05/15/2025 | $0,00207 | $0,00208 | $0,00203 | $0,00207 | $0 | 1,01 | $277.5 T |
| 05/14/2025 | $0,00208 | $0,00208 | $0,00206 | $0,00207 | $0 | 1,00 | $279.7 T |
| 05/13/2025 | $0,00206 | $0,00210 | $0,00203 | $0,00208 | $0 | 1,01 | $278.9 T |
| 05/12/2025 | $0,00208 | $0,00211 | $0,00202 | $0,00206 | $0 | 0,99 | $279.6 T |
| 05/11/2025 | $0,00210 | $0,00210 | $0,00207 | $0,00208 | $0 | 1,00 | $281.2 T |
| 05/10/2025 | $0,00206 | $0,00210 | $0,00206 | $0,00209 | $0 | 1,01 | $279.2 T |
| 05/09/2025 | $0,00206 | $0,00208 | $0,00205 | $0,00206 | $0 | 1,00 | $278 T |
| 05/08/2025 | $0,00194 | $0,00207 | $0,00194 | $0,00206 | $0 | 1,03 | $270 T |
| 05/07/2025 | $0,00194 | $0,00195 | $0,00192 | $0,00194 | $0 | 1,00 | $261.4 T |
| 05/06/2025 | $0,00189 | $0,00194 | $0,00187 | $0,00194 | $0 | 1,02 | $255.2 T |
| 05/05/2025 | $0,00189 | $0,00190 | $0,00187 | $0,00190 | $19 | 10.527 | $254.8 T |
| 05/04/2025 | $0,00192 | $0,00192 | $0,00188 | $0,00189 | $0 | 0,9867 | $258 T |
| 05/03/2025 | $0,00194 | $0,00194 | $0,00192 | $0,00192 | $0 | 1,00 | $260 T |
| 05/02/2025 | $0,00193 | $0,00196 | $0,00193 | $0,00194 | $0 | 1,00 | $261.7 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | HUNT Token (HUNT) Historique cours | $0,2488 | $49.488.750 | $1.162.730 | -3,82% | 2,14% | |
 | QLINK (QLC) Historique cours | $0,0102 | $6.110.653 | $0 | 3,03% | -0,18% | |
 | DFOhub (BUIDL) Historique cours | $0,3111 | $1.030.012 | $8 | -3,12% | -0,53% | |
 | Ethereum Meta (ETHM) Historique cours | $0.00E+0 | $82.799 | $0 | -1,90% | -57,61% | |
 | Zynecoin (ZYN) Historique cours | $0,00610 | $255.755 | $328.101 | 5,22% | -3,46% | |
 | GenesisX (XGS) Historique cours | $0,00104 | $13.266 | $0 | -3,70% | -0,12% | |
 | Singularity (SGLY) Historique cours | $0,000222 | $0 | $0 | 0% | 0% | |
 | 4 Next Unicorn (NXTU) Historique cours | $0,00241 | $0 | $0 | 33,89% | 0% | |
 | Bean Cash (BITB) Historique cours | $0,0000736 | $481.946 | $0 | -17,61% | -0,07% |