| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2023 | $0,5307 | $0,6694 | |
| 2024 | $0,6685 | $1,06 | -37,01% |
| 2025 | $1,11 | $0,6275 | 77,24% |
Publicité
Creditcoin (CTC) Cours Historique
Cours historique du Creditcoin, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2023.
| Premier Prix | 2023 Janvier ($0,5287) |
|---|---|
| Prix le plus bas | 2023 Octobre ($0,1312) |
| Prix maximum | 2024 Décembre ($2,15) |
| Meilleur mois | Novembre |
| Pire mois | Juin |
Cours Creditcoin Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0,2982 | $0,7824 | $0,1288 | $0,6694 | $71.1 M | $31 M | $1.7 B | 245.1 M | 100% |
| 2024 | $0,6390 | $2,85 | $0,3526 | $1,06 | $213.9 M | $42.4 M | $1.3 B | 333.6 M | 108% |
| 2025 | $0,7593 | $1,27 | $0,4706 | $0,6275 | $312.7 M | $16.7 M | $97.6 M | 415.5 M | 55% |
Creditcoin Rendements annuels
Creditcoin Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 15,08% O:$0,53 C:$0,61 | -18,79% O:$0,61 C:$0,50 | -29,13% O:$0,50 C:$0,35 | -6,82% O:$0,35 C:$0,33 | -5,39% O:$0,33 C:$0,31 | -24,92% O:$0,31 C:$0,23 | -17,10% O:$0,23 C:$0,19 | -22,26% O:$0,19 C:$0,15 | -7,58% O:$0,15 C:$0,14 | 15,46% O:$0,14 C:$0,16 | 34,22% O:$0,16 C:$0,21 | 213,88% O:$0,21 C:$0,67 |
| 2024 | -25,67% O:$0,67 C:$0,50 | 8,96% O:$0,50 C:$0,54 | 85,37% O:$0,54 C:$1,00 | -35,08% O:$0,98 C:$0,64 | 4,75% O:$0,64 C:$0,67 | -25,90% O:$0,67 C:$0,50 | -4,02% O:$0,49 C:$0,47 | -6,54% O:$0,47 C:$0,44 | -2,61% O:$0,44 C:$0,43 | -12,84% O:$0,43 C:$0,38 | 176,67% O:$0,38 C:$1,04 | 1,84% O:$1,04 C:$1,06 |
| 2025 | -12,31% O:$1,06 C:$0,93 | -23,43% O:$0,93 C:$0,71 | -11,03% O:$0,71 C:$0,64 | 11,97% O:$0,63 C:$0,71 | -13,62% O:$0,71 C:$0,61 | -100% O:$0,61 C:$0 |
CTC OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(CTC) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0,7056 | $0,7449 | $0,6144 | $0,6275 | $20.3 M | 30.542.139 | $277.3 M |
| 06/04/2025 | $0,6491 | $0,7016 | $0,6356 | $0,6989 | $16.8 M | 25.687.203 | $272.4 M |
| 06/03/2025 | $0,6464 | $0,6521 | $0,6386 | $0,6497 | $8.6 M | 13.337.759 | $269.8 M |
| 06/02/2025 | $0,6233 | $0,6466 | $0,6150 | $0,6463 | $6.5 M | 10.346.740 | $263.2 M |
| 06/01/2025 | $0,6150 | $0,6264 | $0,5995 | $0,6234 | $5.3 M | 8.594.994 | $255 M |
| 05/31/2025 | $0,6118 | $0,6192 | $0,5957 | $0,6148 | $5.7 M | 9.381.654 | $254.5 M |
| 05/30/2025 | $0,6596 | $0,6608 | $0,6057 | $0,6103 | $9.4 M | 14.899.527 | $263.6 M |
| 05/29/2025 | $0,6808 | $0,6936 | $0,6596 | $0,6596 | $7.4 M | 10.945.700 | $281.6 M |
| 05/28/2025 | $0,6930 | $0,6988 | $0,6684 | $0,6805 | $6.3 M | 9.247.166 | $284.7 M |
| 05/27/2025 | $0,6901 | $0,7031 | $0,6737 | $0,6928 | $7.5 M | 10.898.273 | $288.9 M |
| 05/26/2025 | $0,6877 | $0,7000 | $0,6818 | $0,6897 | $6.9 M | 9.977.883 | $287.7 M |
| 05/25/2025 | $0,6907 | $0,6921 | $0,6649 | $0,6877 | $6.4 M | 9.435.781 | $283 M |
| 05/24/2025 | $0,6775 | $0,6997 | $0,6750 | $0,6907 | $6.6 M | 9.508.852 | $289.3 M |
| 05/23/2025 | $0,7241 | $0,7340 | $0,6715 | $0,6775 | $11.1 M | 15.620.318 | $297.1 M |
| 05/22/2025 | $0,6950 | $0,7289 | $0,6945 | $0,7241 | $12 M | 16.741.949 | $299.8 M |
| 05/21/2025 | $0,6894 | $0,6995 | $0,6757 | $0,6942 | $10.4 M | 15.073.121 | $286.5 M |
| 05/20/2025 | $0,6838 | $0,6981 | $0,6710 | $0,6893 | $8.6 M | 12.550.186 | $284.9 M |
| 05/19/2025 | $0,7014 | $0,7045 | $0,6551 | $0,6844 | $10.3 M | 15.317.852 | $280.6 M |
| 05/18/2025 | $0,6801 | $0,7136 | $0,6704 | $0,7015 | $7.1 M | 10.237.685 | $289.5 M |
| 05/17/2025 | $0,7039 | $0,7078 | $0,6716 | $0,6797 | $6.5 M | 9.450.607 | $285 M |
| 05/16/2025 | $0,7119 | $0,7235 | $0,7014 | $0,7034 | $7.3 M | 10.265.385 | $297.2 M |
| 05/15/2025 | $0,7268 | $0,7440 | $0,6935 | $0,7108 | $10 M | 13.992.015 | $297.6 M |
| 05/14/2025 | $0,7462 | $0,7508 | $0,7180 | $0,7268 | $8 M | 10.959.711 | $306 M |
| 05/13/2025 | $0,7402 | $0,7481 | $0,7070 | $0,7473 | $10 M | 13.707.007 | $305 M |
| 05/12/2025 | $0,7406 | $0,7639 | $0,7053 | $0,7416 | $13 M | 17.630.023 | $307.9 M |
| 05/11/2025 | $0,7711 | $0,7719 | $0,7291 | $0,7396 | $8.8 M | 11.774.766 | $310.9 M |
| 05/10/2025 | $0,7436 | $0,7719 | $0,7261 | $0,7719 | $9.9 M | 13.329.935 | $308.2 M |
| 05/09/2025 | $0,7302 | $0,7501 | $0,7110 | $0,7439 | $11.6 M | 15.896.921 | $305.4 M |
| 05/08/2025 | $0,6729 | $0,7307 | $0,6710 | $0,7289 | $11.1 M | 15.773.506 | $294.3 M |
| 05/07/2025 | $0,6698 | $0,6845 | $0,6574 | $0,6732 | $7 M | 10.482.220 | $280.3 M |
| 05/06/2025 | $0,6761 | $0,6903 | $0,6367 | $0,6698 | $8.2 M | 12.370.839 | $276.5 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Cardano (ADA) Historique cours | $0,6408 | $22.542.781.598 | $763.078.039 | 1,94% | -5,44% | |
 | Sui (SUI) Historique cours | $3,05 | $9.171.981.915 | $1.096.202.398 | 3,07% | -3,18% | |
 | Avalanche (AVAX) Historique cours | $19,45 | $8.005.664.067 | $400.428.035 | 3,09% | -4,30% | |
 | Monero (XMR) Historique cours | $318,13 | $5.868.526.948 | $89.999.654 | 0,67% | -3,78% | |
 | Bitcoin (BTC) Historique cours | $103.443 | $2.055.058.473.282 | $39.342.453.283 | 1,85% | -1,11% | |
 | Ethereum (ETH) Historique cours | $2.465 | $296.971.606.697 | $23.446.851.278 | 1,32% | -5,52% | |
 | Solana (SOL) Historique cours | $147,78 | $71.911.001.293 | $4.174.839.041 | 2,21% | -3,24% | |
 | TRON (TRX) Historique cours | $0,2762 | $23.790.402.428 | $1.263.617.805 | 2,80% | 0,89% | |
 | BTSE Token (BTSE) Historique cours | $1,67 | $270.804.768 | $2.397.337 | -0,38% | -0,37% |