| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2017 | $12,89 | $22,44 | |
| 2018 | $22,50 | $2,13 | 957,90% |
| 2019 | $2,21 | $1,40 | 57,84% |
| 2020 | $1,38 | $1,84 | -24,97% |
| 2021 | $1,85 | $173,13 | -98,93% |
| 2022 | $177,81 | $50,25 | 253,86% |
| 2023 | $50,80 | $19,72 | 157,65% |
| 2024 | $21,69 | $21,01 | 3,23% |
| 2025 | $21,69 | $11,48 | 88,89% |
Publicité
Chrono.tech (TIME) Cours Historique
Cours historique du Chrono.tech, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2017.
$10,90 USD (-4,09%)
- $0,464374
- $0,464374
Site web Explorer 1 Announcement Twitter (Oct 3, 2016) Reddit (Oct 7, 2016) Facebook Telegram Code source Whitepaper
| Premier Prix | 2017 Février ($9,31) |
|---|---|
| Prix le plus bas | 2020 Mars ($0,4668) |
| Prix maximum | 2022 Janvier ($452,01) |
| Meilleure année | 2021 |
| Pire année | 2018 |
| Meilleur mois | Avril |
| Pire mois | Février |
Cours Chrono.tech Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $18,03 | $33,43 | $1,18 | $22,44 | $12.7 M | $534.9 T | $2.3 M | 707.8 T | 135% |
| 2018 | $12,87 | $53,97 | $1,60 | $2,13 | $9.2 M | $376.8 T | $15.8 M | 714.1 T | 170% |
| 2019 | $2,14 | $5,15 | $0,8031 | $1,40 | $1.5 M | $62.8 T | $743.2 T | 710.1 T | 130% |
| 2020 | $1,46 | $3,21 | $0,3453 | $1,84 | $1 M | $49 T | $289.4 T | 710.1 T | 271% |
| 2021 | $26,72 | $269,78 | $1,82 | $173,13 | $19.2 M | $173.8 T | $3.8 M | 710.1 T | 203% |
| 2022 | $91,88 | $571,91 | $18,95 | $50,25 | $65.2 M | $408.2 T | $9.1 M | 710.1 T | 193% |
| 2023 | $28,49 | $73,87 | $13,41 | $19,72 | $20.2 M | $91.1 T | $1.5 M | 710.1 T | 86% |
| 2024 | $22,98 | $43,13 | $13,89 | $21,01 | $16.3 M | $176.7 T | $3.3 M | 710.1 T | 96% |
| 2025 | $14,97 | $23,45 | $10,99 | $11,48 | $10.6 M | $50.3 T | $702.9 T | 710.1 T | 53% |
Chrono.tech Rendements annuels
Chrono.tech Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -39,95% O:$12,89 C:$7,74 | 18,11% O:$7,73 C:$9,13 | 18,31% O:$9,12 C:$10,79 | 64,29% O:$10,81 C:$17,76 | 6,83% O:$18,45 C:$19,71 | -23,86% O:$19,78 C:$15,06 | 80,05% O:$15,09 C:$27,17 | -25,67% O:$27,04 C:$20,10 | 15,16% O:$20,12 C:$23,17 | 1,04% O:$23,13 C:$23,37 | -3,90% O:$23,35 C:$22,44 | |
| 2018 | 11,16% O:$22,50 C:$25,01 | -29,33% O:$25,20 C:$17,81 | -43,34% O:$17,79 C:$10,08 | 32,77% O:$10,10 C:$13,41 | 66,54% O:$13,45 C:$22,40 | -45,49% O:$22,40 C:$12,21 | -13,34% O:$12,22 C:$10,59 | -32,19% O:$10,57 C:$7,17 | -34,49% O:$7,17 C:$4,69 | -14,26% O:$4,69 C:$4,02 | -50,81% O:$4,02 C:$1,98 | 7,44% O:$1,98 C:$2,13 |
| 2019 | -15,14% O:$2,13 C:$1,80 | 9,78% O:$1,80 C:$1,98 | -6,28% O:$1,98 C:$1,86 | 15,70% O:$1,86 C:$2,15 | 65,00% O:$2,14 C:$3,54 | 13,27% O:$3,54 C:$4,01 | -54,45% O:$4,02 C:$1,83 | 26,99% O:$1,89 C:$2,41 | -45,73% O:$2,35 C:$1,27 | 24,43% O:$1,27 C:$1,59 | -12,68% O:$1,64 C:$1,43 | -1,86% O:$1,43 C:$1,40 |
| 2020 | -19,22% O:$1,41 C:$1,14 | -21,83% O:$1,14 C:$0,89 | -13,77% O:$0,89 C:$0,77 | 9,15% O:$0,77 C:$0,84 | 114,71% O:$0,83 C:$1,79 | 18,05% O:$1,77 C:$2,09 | 44,84% O:$2,08 C:$3,01 | -18,80% O:$3,02 C:$2,45 | -40,76% O:$2,44 C:$1,44 | 34,85% O:$1,45 C:$1,95 | -35,90% O:$1,95 C:$1,25 | 51,04% O:$1,22 C:$1,84 |
| 2021 | 36,63% O:$1,84 C:$2,51 | 17,72% O:$2,51 C:$2,95 | 321,72% O:$2,99 C:$12,61 | -0,21% O:$12,67 C:$12,64 | 69,63% O:$12,63 C:$21,42 | -3,39% O:$21,40 C:$20,68 | -10,40% O:$20,66 C:$18,51 | 12,19% O:$18,45 C:$20,70 | 33,86% O:$20,62 C:$27,61 | 60,92% O:$27,61 C:$44,42 | 24,12% O:$44,39 C:$55,10 | 213,94% O:$55,15 C:$173,13 |
| 2022 | 62,63% O:$173,32 C:$281,86 | -42,65% O:$281,38 C:$161,37 | -52,01% O:$161,65 C:$77,57 | -32,43% O:$77,51 C:$52,38 | -39,22% O:$52,38 C:$31,84 | -15,95% O:$31,84 C:$26,76 | 202,26% O:$26,76 C:$80,89 | -26,93% O:$80,68 C:$58,95 | -0,48% O:$58,94 C:$58,66 | -3,79% O:$58,68 C:$56,46 | 32,28% O:$56,44 C:$74,66 | -32,60% O:$74,56 C:$50,25 |
| 2023 | 17,13% O:$50,26 C:$58,87 | -13,72% O:$58,87 C:$50,80 | -19,45% O:$50,82 C:$40,93 | -21,11% O:$40,85 C:$32,22 | -29,01% O:$32,23 C:$22,88 | -23,83% O:$22,88 C:$17,43 | 1,35% O:$17,40 C:$17,64 | -23,22% O:$17,63 C:$13,54 | 13,57% O:$13,54 C:$15,38 | -7,88% O:$15,37 C:$14,16 | 63,16% O:$14,18 C:$23,14 | -14,81% O:$23,14 C:$19,72 |
| 2024 | 5,52% O:$19,72 C:$20,81 | 5,17% O:$20,81 C:$21,88 | 55,31% O:$21,91 C:$34,03 | -9,77% O:$34,13 C:$30,79 | -3,76% O:$30,90 C:$29,74 | -22,42% O:$29,74 C:$23,08 | -17,17% O:$23,08 C:$19,11 | -7,62% O:$19,11 C:$17,66 | 2,88% O:$17,70 C:$18,21 | -15,10% O:$18,15 C:$15,41 | 49,53% O:$15,41 C:$23,04 | -8,78% O:$23,03 C:$21,01 |
| 2025 | -0,61% O:$20,97 C:$20,84 | -28,70% O:$20,84 C:$14,86 | -17,12% O:$14,87 C:$12,32 | 0,61% O:$12,32 C:$12,39 | -0,60% O:$12,40 C:$12,32 | -7,77% O:$12,32 C:$11,36 |
TIME OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(TIME) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/18/2025 | $11,36 | $11,44 | $10,82 | $10,96 | $5.3 T | 478,64 | $7.9 M |
| 06/17/2025 | $11,50 | $11,58 | $11,19 | $11,36 | $2.8 T | 249,59 | $8.1 M |
| 06/16/2025 | $11,13 | $11,64 | $11,09 | $11,51 | $3 T | 260,21 | $8.1 M |
| 06/15/2025 | $11,48 | $11,54 | $11,04 | $11,13 | $3.4 T | 300,63 | $8.1 M |
| 06/14/2025 | $11,47 | $11,76 | $11,32 | $11,48 | $9.2 T | 802,87 | $8.1 M |
| 06/13/2025 | $11,58 | $11,58 | $11,37 | $11,47 | $2.9 T | 253,26 | $8.1 M |
| 06/12/2025 | $11,83 | $11,86 | $11,48 | $11,59 | $4.1 T | 346,37 | $8.3 M |
| 06/11/2025 | $11,93 | $11,93 | $11,64 | $11,82 | $3.6 T | 305,00 | $8.4 M |
| 06/10/2025 | $12,02 | $12,10 | $11,89 | $11,93 | $5.1 T | 429,32 | $8.5 M |
| 06/09/2025 | $11,81 | $12,10 | $11,70 | $12,02 | $8.3 T | 702,48 | $8.4 M |
| 06/08/2025 | $11,82 | $11,94 | $11,70 | $11,80 | $8.5 T | 723,64 | $8.4 M |
| 06/07/2025 | $11,75 | $12,05 | $11,71 | $11,82 | $5.5 T | 464,43 | $8.4 M |
| 06/06/2025 | $12,03 | $12,03 | $11,73 | $11,75 | $6.1 T | 515,54 | $8.4 M |
| 06/05/2025 | $11,91 | $12,10 | $11,70 | $12,04 | $8.8 T | 737,36 | $8.5 M |
| 06/04/2025 | $12,06 | $12,37 | $11,88 | $11,97 | $7.4 T | 613,86 | $8.6 M |
| 06/03/2025 | $12,26 | $12,32 | $11,96 | $12,06 | $4.9 T | 406,74 | $8.6 M |
| 06/02/2025 | $12,11 | $13,78 | $12,03 | $12,27 | $32.1 T | 2.599 | $8.8 M |
| 06/01/2025 | $12,32 | $12,32 | $12,03 | $12,11 | $2.1 T | 172,40 | $8.6 M |
| 05/31/2025 | $11,93 | $12,33 | $11,71 | $12,32 | $4.1 T | 339,00 | $8.5 M |
| 05/30/2025 | $12,57 | $12,63 | $11,93 | $11,93 | $4.8 T | 393,57 | $8.7 M |
| 05/29/2025 | $12,77 | $13,05 | $12,56 | $12,57 | $7.2 T | 562,91 | $9.1 M |
| 05/28/2025 | $12,84 | $13,08 | $12,67 | $12,78 | $8 T | 624,03 | $9.2 M |
| 05/27/2025 | $12,85 | $13,08 | $12,78 | $12,84 | $2.9 T | 224,73 | $9.2 M |
| 05/26/2025 | $12,87 | $13,00 | $12,80 | $12,85 | $2.6 T | 203,31 | $9.1 M |
| 05/25/2025 | $13,00 | $14,07 | $12,75 | $12,87 | $34.7 T | 2.651 | $9.3 M |
| 05/24/2025 | $12,57 | $13,41 | $12,55 | $13,00 | $11.6 T | 910,09 | $9.1 M |
| 05/23/2025 | $13,03 | $13,08 | $12,33 | $12,55 | $9.5 T | 749,00 | $9 M |
| 05/22/2025 | $12,81 | $13,09 | $12,65 | $13,03 | $6.6 T | 512,49 | $9.1 M |
| 05/21/2025 | $12,64 | $12,88 | $12,42 | $12,81 | $4.8 T | 382,05 | $9 M |
| 05/20/2025 | $12,16 | $12,90 | $12,16 | $12,58 | $15 T | 1.196 | $8.9 M |
| 05/19/2025 | $13,12 | $14,03 | $11,99 | $12,16 | $42.7 T | 3.354 | $9.1 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | XRP (XRP) Historique cours | $2,16 | $124.676.824.306 | $2.140.403.773 | -0,41% | -0,02% | |
 | Stellar (XLM) Historique cours | $0,2516 | $7.817.072.952 | $147.364.491 | -0,21% | -0,74% | |
 | Nexo (NEXO) Historique cours | $1,22 | $790.767.562 | $6.941.942 | 0,03% | -0,11% | |
 | XinFin Network (XDCE) Historique cours | $0,0576 | $706.342.381 | $15.682.169 | -0,33% | -0,88% | |
 | UNUS SED LEO (LEO) Historique cours | $9,13 | $8.434.949.136 | $10.520.612 | -0,07% | -0,23% | |
 | Bitget Token (BGB) Historique cours | $4,31 | $6.038.061.829 | $42.759.178 | 0,59% | -2,42% | |
 | AAVE (EthLend) (LEND) Historique cours | $2,77 | $3.048.103.834 | $544 | -0,36% | -3,31% | |
 | OKB (OKB) Historique cours | $48,90 | $2.934.047.838 | $7.822.737 | 1,48% | 0,16% | |
 | Tenset (10SET) Historique cours | $0,0559 | $7.816.836 | $218.400 | 0,30% | -0,73% |