| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2022 | $0,0000013 | $0,0000004 | |
| 2023 | $0? | $0? | 0?% |
| 2024 | $51.676 | $90.486 | -42,89% |
| 2025 | $90.305 | $104.500 | -13,58% |
Publicité
BitcoinBrand (BTCB) Cours Historique
Cours historique du BitcoinBrand, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2022.
| Premier Prix | 2022 Avril ($0,0000014) |
|---|---|
| Prix le plus bas | 2022 Novembre ($0,0000004) |
| Prix maximum | 2025 Mai ($110.141) |
| Meilleur mois | Mai |
| Pire mois | Juin |
Cours BitcoinBrand Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0,0000006 | $0,0000014 | $0,0000001 | $0,0000004 | $1.7 T | $551 | $2 T | 2.9 B | 302% |
| 2023 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2024 | $62.192 | $108.168 | $0,2537 | $90.486 | $116.9 M | $105.3 T | $2 M | 2.9 B | 49.2 M% |
| 2025 | $91.335 | $111.072 | $0,4643 | $104.500 | $36 M | $201.4 T | $3 M | 1.4 B | 19.7 M% |
BitcoinBrand Rendements annuels
BitcoinBrand Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -57,43% O:$0,00 C:$0,00 | -7,78% O:$0,00 C:$0,00 | 78,49% O:$0,00 C:$0,00 | -8,05% O:$0,00 C:$0,00 | 11,67% O:$0,00 C:$0,00 | -34,16% O:$0,00 C:$0,00 | -18,68% O:$0,00 C:$0,00 | |||||
| 2024 | 15,82% O:$51.675,90 C:$59.851,60 | 18,29% O:$59.814,41 C:$70.756,69 | -12,05% O:$70.742,87 C:$62.216,86 | 7,25% O:$62.200,16 C:$66.708,39 | -7,22% O:$66.707,48 C:$61.890,41 | 8,00% O:$61.889,75 C:$66.844,02 | -100,00% O:$66.838,84 C:$0,27 | 22.609.386,46% O:$0,27 C:$61.692,11 | -100,00% O:$61.697,89 C:$0,74 | 13.418.436,98% O:$0,74 C:$98.994,00 | -8,59% O:$98.990,20 C:$90.486,50 | |
| 2025 | 13,81% O:$90.474,62 C:$102.970,71 | -12,62% O:$102.993,24 C:$90.000 | -8,40% O:$90.000 C:$82.441,95 | 9,18% O:$82.431,65 C:$90.000 | 10% O:$90.000 C:$99.000 | 5,56% O:$99.000 C:$104.500 |
BTCB OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(BTCB) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/11/2025 | $110.177 | $110.362 | $104.500 | $104.500 | $18.3 T | 0,1690 | $0 |
| 06/10/2025 | $109.984 | $110.146 | $109.958 | $110.128 | $34.8 T | 0,3162 | $0 |
| 06/09/2025 | $110.000 | $110.000 | $109.963 | $109.985 | $1.5 M | 13,28 | $0 |
| 06/08/2025 | $110.000 | $110.000 | $110.000 | $110.000 | $2.3 M | 20,98 | $0 |
| 06/07/2025 | $99.000 | $110.000 | $99.000 | $110.000 | $3 M | 29,01 | $0 |
| 06/06/2025 | $99.000 | $99.003 | $98.998 | $99.000 | $2.9 M | 29,36 | $0 |
| 06/05/2025 | $99.000 | $110.000 | $98.999 | $99.002 | $1.4 M | 14,31 | $0 |
| 06/04/2025 | $110.000 | $110.000 | $99.000 | $99.000 | $1 M | 9,47 | $0 |
| 06/03/2025 | $99.000 | $110.000 | $99.000 | $110.000 | $1.1 M | 10,05 | $0 |
| 06/02/2025 | $99.000 | $107.115 | $99.000 | $99.000 | $13.8 T | 0,1356 | $0 |
| 06/01/2025 | $99.000 | $102.565 | $99.000 | $99.000 | $16.5 T | 0,1663 | $0 |
| 05/31/2025 | $101.219 | $106.673 | $99.000 | $99.000 | $26.7 T | 0,2638 | $0 |
| 05/30/2025 | $110.000 | $110.297 | $100.632 | $101.237 | $20.5 T | 0,1942 | $0 |
| 05/29/2025 | $110.202 | $111.072 | $109.698 | $110.000 | $28.7 T | 0,2606 | $0 |
| 05/28/2025 | $109.730 | $110.402 | $109.554 | $110.217 | $13.2 T | 0,1204 | $0 |
| 05/27/2025 | $109.927 | $110.730 | $109.411 | $109.735 | $22.9 T | 0,2082 | $0 |
| 05/26/2025 | $110.000 | $110.105 | $109.583 | $109.925 | $16.3 T | 0,1483 | $0 |
| 05/25/2025 | $109.842 | $110.000 | $109.148 | $110.000 | $57.7 T | 0,5256 | $0 |
| 05/24/2025 | $110.000 | $110.113 | $109.595 | $109.843 | $25.6 T | 0,2332 | $0 |
| 05/23/2025 | $110.494 | $110.599 | $109.976 | $110.000 | $111.3 T | 1,01 | $0 |
| 05/22/2025 | $110.000 | $110.494 | $109.922 | $110.486 | $19.7 T | 0,1788 | $0 |
| 05/21/2025 | $109.264 | $110.441 | $107.709 | $110.000 | $82.5 T | 0,7553 | $0 |
| 05/20/2025 | $106.118 | $109.468 | $99.000 | $107.982 | $13.7 T | 0,1308 | $0 |
| 05/19/2025 | $99.012 | $106.796 | $98.853 | $106.126 | $36.9 T | 0,3683 | $0 |
| 05/18/2025 | $99.000 | $101.233 | $96.406 | $98.986 | $32.3 T | 0,3251 | $0 |
| 05/17/2025 | $99.528 | $99.528 | $98.803 | $99.000 | $22.1 T | 0,2235 | $0 |
| 05/16/2025 | $99.000 | $99.596 | $99.000 | $99.535 | $27.9 T | 0,2817 | $0 |
| 05/15/2025 | $100.074 | $101.012 | $98.882 | $99.000 | $335.7 T | 3,37 | $0 |
| 05/14/2025 | $99.000 | $100.183 | $99.000 | $100.076 | $26.9 T | 0,2706 | $0 |
| 05/13/2025 | $99.000 | $99.791 | $98.990 | $99.000 | $29.8 T | 0,3009 | $0 |
| 05/12/2025 | $99.000 | $99.163 | $98.983 | $99.000 | $38.3 T | 0,3864 | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Kyberdyne (KBD) Historique cours | $0,000136 | $0 | $77.307 | -2,02% | 0,74% | |
 | MeowSwap Token (MEOW) Historique cours | $1,10 | $0 | $671.483 | -87,63% | -41,56% | |
 | Marvin Inu (MARVIN) Historique cours | $0.00E+0 | $0 | $61 | -0,09% | -2,54% | |
 | Metan Evolutions (METAN) Historique cours | $0,00203 | $0 | $106.467 | -1,45% | -4,10% | |
 | Yearn Compounding veCRV yVault (YVBOOST) Historique cours | $1,24 | $0 | $16 | -0,16% | -2,62% | |
 | Space Misfits (SMCW) Historique cours | $0,000407 | $0 | $137 | 0% | 0% | |
 | DigiMetaverse (DGMV) Historique cours | $0,00273 | $0 | $16 | 0,16% | -2,30% | |
 | Unreal Finance (UGT) Historique cours | $0,00252 | $0 | $19 | -0,09% | -2,54% | |
 | Ratio Protocol (RATIO) Historique cours | $0,000128 | $0 | $113 | 0% | 17,83% |