Publicité

BTC Standard Hashrate Token (BTCST) Cours Historique

Cours historique du BTC Standard Hashrate Token, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.

Premier Prix 2021 Juillet ($13,64)
Prix le plus bas 2025 Janvier ($0,0216)
Prix maximum2021 Octobre ($61,78)
Meilleure année 2023
Pire année 2022
Meilleur mois Février
Pire mois Septembre

Cours BTC Standard Hashrate Token Historique Graphique

Statistiques historiques

Année Cours Max Cours Min Cours Close AVG. M. Cap AVG. Volume Max Volume Circulation Volatilité
2021$26,97$79,71$12,04$22,12$277.5 M$537.6 T$9.9 M9.9 M106%
2022$11,77$39,80$0,7011$0,7193$125 M$10.8 M$293.2 M10.1 M211%
2023$0,5398$1,73$0,2315$0,5021$5.4 M$504.1 T$2.7 M9.8 M204%
2024$0,3017$0,6725$0,0297$0,0961$3.3 M$65.2 T$248.1 T10.2 M176%
2025$0,0321$0,1090$0,0195$0,0241$374.7 T$32.3 T$116.5 T12.1 M105%

BTC Standard Hashrate Token Rendements annuels

Année Prix d'ouverture Prix de clôture Rendement %
2021$13,79$22,12
2022$23,02$0,7193 3.100%
2023$0,7363$0,5021 46,66%
2024$0,4785$0,0961 397,96%
2025$0,0933$0,0241 287,91%

BTC Standard Hashrate Token Mensuellement

Année Jan Fév Mar Avr Mai Juin Juil Août Sep Oct Nov Dec
2021 25,86%
O:$13,79
C:$17,36
26,37%
O:$17,27
C:$21,82
-30,88%
O:$21,79
C:$15,06
146,62%
O:$15,07
C:$37,16
-14,93%
O:$37,15
C:$31,60
-29,94%
O:$31,57
C:$22,12
2022 -30,07%
O:$22,12
C:$15,47
23,10%
O:$15,45
C:$19,02
-11,67%
O:$19,49
C:$17,22
-17,73%
O:$17,22
C:$14,16
-44,19%
O:$14,16
C:$7,90
-32,56%
O:$7,91
C:$5,34
456,02%
O:$5,33
C:$29,64
-62,97%
O:$29,17
C:$10,80
-18,58%
O:$10,80
C:$8,79
-0,80%
O:$8,80
C:$8,73
-37,06%
O:$8,72
C:$5,49
-86,91%
O:$5,49
C:$0,72
2023 59,58%
O:$0,72
C:$1,15
0,07%
O:$1,16
C:$1,16
-43,28%
O:$1,16
C:$0,66
-30,20%
O:$0,66
C:$0,46
-19,14%
O:$0,46
C:$0,37
-5,19%
O:$0,37
C:$0,35
1,07%
O:$0,35
C:$0,36
-24,03%
O:$0,36
C:$0,27
-5,21%
O:$0,27
C:$0,26
37,39%
O:$0,26
C:$0,35
-11,66%
O:$0,35
C:$0,31
62,29%
O:$0,31
C:$0,50
2024 -21,91%
O:$0,50
C:$0,39
5,28%
O:$0,39
C:$0,41
22,39%
O:$0,41
C:$0,50
-27,20%
O:$0,50
C:$0,37
-5,78%
O:$0,37
C:$0,35
-14,40%
O:$0,35
C:$0,30
-21,55%
O:$0,30
C:$0,23
23,38%
O:$0,23
C:$0,29
-14,01%
O:$0,28
C:$0,24
-65,58%
O:$0,24
C:$0,08
64,63%
O:$0,08
C:$0,14
-30,01%
O:$0,14
C:$0,10
2025 -75,11%
O:$0,10
C:$0,02
13,09%
O:$0,02
C:$0,03
18,70%
O:$0,03
C:$0,03
1,89%
O:$0,03
C:$0,03
-8,72%
O:$0,03
C:$0,03
-19,24%
O:$0,03
C:$0,02

BTCST OHLC Données

DateOuvrirHautBasFermerVolumeVolume(BTCST)Aperçu du marché
06/14/2025 $0,0246 $0,0246 $0,0239 $0,0241 $104.9 T 4.315.177 $296.6 T
06/13/2025 $0,0262 $0,0262 $0,0245 $0,0246 $107.2 T 4.317.013 $302.9 T
06/12/2025 $0,0266 $0,0266 $0,0243 $0,0263 $115.5 T 4.496.907 $313.3 T
06/11/2025 $0,0264 $0,0271 $0,0264 $0,0266 $107.2 T 4.012.327 $325.9 T
06/10/2025 $0,0260 $0,0265 $0,0260 $0,0264 $106.1 T 4.063.013 $318.7 T
06/09/2025 $0,0255 $0,0261 $0,0250 $0,0260 $95.8 T 3.740.824 $312.6 T
06/08/2025 $0,0272 $0,0272 $0,0244 $0,0255 $116.5 T 4.607.910 $308.4 T
06/07/2025 $0,0276 $0,0276 $0,0265 $0,0272 $99 T 3.645.855 $331.2 T
06/06/2025 $0,0307 $0,0311 $0,0276 $0,0276 $94.8 T 3.117.096 $371.2 T
06/05/2025 $0,0340 $0,0341 $0,0307 $0,0307 $96.3 T 2.898.539 $405.5 T
06/04/2025 $0,0337 $0,0343 $0,0331 $0,0340 $86.9 T 2.581.293 $410.9 T
06/03/2025 $0,0343 $0,0353 $0,0331 $0,0337 $100 T 2.934.712 $416 T
06/02/2025 $0,0297 $0,0345 $0,0295 $0,0343 $115.3 T 3.642.519 $386.3 T
06/01/2025 $0,0298 $0,0301 $0,0292 $0,0297 $100.8 T 3.411.737 $360.6 T
05/31/2025 $0,0283 $0,0301 $0,0280 $0,0298 $97.2 T 3.375.738 $351.3 T
05/30/2025 $0,0292 $0,0294 $0,0281 $0,0283 $94.8 T 3.295.422 $351 T
05/29/2025 $0,0301 $0,0319 $0,0292 $0,0292 $100.3 T 3.355.430 $364.8 T
05/28/2025 $0,0302 $0,0305 $0,0296 $0,0301 $97.1 T 3.220.986 $367.9 T
05/27/2025 $0,0294 $0,0304 $0,0292 $0,0302 $94.6 T 3.166.454 $364.5 T
05/26/2025 $0,0298 $0,0301 $0,0289 $0,0294 $91.6 T 3.089.270 $361.9 T
05/25/2025 $0,0299 $0,0304 $0,0289 $0,0299 $96.1 T 3.231.691 $362.7 T
05/24/2025 $0,0295 $0,0319 $0,0295 $0,0299 $101.1 T 3.248.910 $379.6 T
05/23/2025 $0,0303 $0,0304 $0,0295 $0,0295 $83.7 T 2.791.065 $366 T
05/22/2025 $0,0298 $0,0303 $0,0288 $0,0302 $24.4 T 812.220 $366.2 T
05/21/2025 $0,0291 $0,0300 $0,0291 $0,0298 $26.1 T 881.144 $360.7 T
05/20/2025 $0,0296 $0,0303 $0,0276 $0,0291 $28 T 949.606 $359.3 T
05/19/2025 $0,0306 $0,0310 $0,0280 $0,0296 $30.1 T 1.011.877 $363.5 T
05/18/2025 $0,0291 $0,0320 $0,0291 $0,0306 $24.8 T 828.865 $365.1 T
05/17/2025 $0,0300 $0,0300 $0,0286 $0,0291 $25.9 T 892.466 $354.5 T
05/16/2025 $0,0306 $0,0313 $0,0293 $0,0296 $28.8 T 957.401 $367.4 T
05/15/2025 $0,0328 $0,0330 $0,0300 $0,0306 $32.7 T 1.034.071 $385.7 T
Devises similaires
Devise Cours Cap. Marché Volume 24h 1h 24h
Slingshot Slingshot (SLING) Historique cours
$0,00153
 $284.725
$60.793
-1,65%
-1,22%
Slingshot Crypto Où acheter
Simple Token Simple Token (OST) Historique cours
$0,000396
 $316.059
$126.551
4,21%
1,10%
Simple Token Crypto Où acheter
Taki Taki (TAKI) Historique cours
$0,000214
 $251.034
$252
-11,62%
-6,78%
Taki Crypto Où acheter
DEEPSPACE DEEPSPACE (DPS) Historique cours
$0,00569
 $300.709
$5
0,76%
1,43%
DEEPSPACE Crypto Où acheter
Kryptokrona Kryptokrona (XKR) Historique cours
$0,00130
 $302.246
$2.984
3,64%
0,81%
Kryptokrona Crypto Où acheter
PolyPad PolyPad (POLYPAD) Historique cours
$0,000265
 $291.500
$99.437
-1,78%
0,34%
PolyPad Crypto Où acheter
dog with apple in mouth dog with apple in mouth (APPLE) Historique cours
$0,000297
 $297.164
$141.724
0%
0%
dog with apple in mouth Crypto Où acheter
Credits Credits (CS) Historique cours
$0,00148
 $330.760
$136.430
26,87%
25,92%
Credits Crypto Où acheter
Honest Honest (HNST) Historique cours
$0,00313
 $294.316
$4.134
0%
0%
Honest Crypto Où acheter
OSZAR »