| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2023 | $0,0350 | $0,0308 | |
| 2024 | $0,0304 | $0,0221 | 37,40% |
| 2025 | $0,0230 | $0,00893 | 157,77% |
Publicité
DexCheck (DCK) Cours Historique
Cours historique du DexCheck, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2023.
| Premier Prix | 2023 Décembre ($0,0340) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,00652) |
| Prix maximum | 2024 Mars ($0,1671) |
| Meilleur mois | Janvier |
| Pire mois | Décembre |
Cours DexCheck Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0,0327 | $0,0407 | $0,0285 | $0,0308 | $6.3 M | $2.2 M | $22.5 M | 192.4 M | 33% |
| 2024 | $0,0471 | $0,1831 | $0,0200 | $0,0221 | $10.4 M | $1.7 M | $18.6 M | 245.6 M | 124% |
| 2025 | $0,0125 | $0,0256 | $0,00630 | $0,00893 | $8.2 M | $353 T | $1.2 M | 669.3 M | 67% |
DexCheck Rendements annuels
DexCheck Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -11,86% O:$0,03 C:$0,03 | |||||||||||
| 2024 | 36,31% O:$0,03 C:$0,04 | 140,18% O:$0,04 C:$0,10 | -2,58% O:$0,10 C:$0,10 | -41,64% O:$0,10 C:$0,06 | -15,93% O:$0,06 C:$0,05 | -26,86% O:$0,05 C:$0,04 | 0,74% O:$0,04 C:$0,04 | -23,58% O:$0,04 C:$0,03 | 8,61% O:$0,03 C:$0,03 | -19,93% O:$0,03 C:$0,02 | 79,05% O:$0,02 C:$0,04 | -47,82% O:$0,04 C:$0,02 |
| 2025 | -15,40% O:$0,02 C:$0,02 | -41,75% O:$0,02 C:$0,01 | -16,02% O:$0,01 C:$0,01 | 11,09% O:$0,01 C:$0,01 | -7,53% O:$0,01 C:$0,01 | -100% O:$0,01 C:$0 |
DCK OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(DCK) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0,00913 | $0,00917 | $0,00894 | $0,00895 | $241.3 T | 26.446.298 | $6.2 M |
| 06/06/2025 | $0,00882 | $0,00919 | $0,00880 | $0,00913 | $360.8 T | 39.958.480 | $6.1 M |
| 06/05/2025 | $0,00937 | $0,00938 | $0,00881 | $0,00882 | $412.4 T | 44.564.945 | $6.3 M |
| 06/04/2025 | $0,00893 | $0,00944 | $0,00877 | $0,00937 | $476.2 T | 52.402.349 | $6.2 M |
| 06/03/2025 | $0,00940 | $0,00940 | $0,00879 | $0,00893 | $398.5 T | 43.808.480 | $6.2 M |
| 06/02/2025 | $0,00928 | $0,00943 | $0,00927 | $0,00939 | $352.6 T | 37.664.523 | $6.3 M |
| 06/01/2025 | $0,00942 | $0,00969 | $0,00922 | $0,00929 | $375.6 T | 39.632.279 | $6.4 M |
| 05/31/2025 | $0,0104 | $0,0104 | $0,00934 | $0,00942 | $333.7 T | 34.806.257 | $6.5 M |
| 05/30/2025 | $0,0111 | $0,0111 | $0,0104 | $0,0104 | $320.1 T | 29.300.123 | $7.4 M |
| 05/29/2025 | $0,0113 | $0,0114 | $0,0108 | $0,0111 | $379.4 T | 34.175.836 | $7.5 M |
| 05/28/2025 | $0,0115 | $0,0116 | $0,0113 | $0,0113 | $386.8 T | 33.733.301 | $7.8 M |
| 05/27/2025 | $0,0120 | $0,0120 | $0,0115 | $0,0115 | $337.7 T | 28.600.082 | $8 M |
| 05/26/2025 | $0,0115 | $0,0120 | $0,0114 | $0,0120 | $463.9 T | 39.585.602 | $7.9 M |
| 05/25/2025 | $0,0120 | $0,0120 | $0,0115 | $0,0115 | $526.8 T | 44.822.448 | $8 M |
| 05/24/2025 | $0,0119 | $0,0121 | $0,0119 | $0,0120 | $593.6 T | 49.546.292 | $8.1 M |
| 05/23/2025 | $0,0121 | $0,0121 | $0,0119 | $0,0120 | $573.6 T | 48.079.521 | $8.1 M |
| 05/22/2025 | $0,0116 | $0,0126 | $0,0116 | $0,0121 | $607.1 T | 49.917.058 | $8.2 M |
| 05/21/2025 | $0,0109 | $0,0128 | $0,0105 | $0,0116 | $569.5 T | 50.919.561 | $7.6 M |
| 05/20/2025 | $0,0110 | $0,0110 | $0,0104 | $0,0109 | $328.3 T | 30.299.691 | $7.3 M |
| 05/19/2025 | $0,0114 | $0,0114 | $0,0107 | $0,0110 | $541.8 T | 49.380.577 | $7.4 M |
| 05/18/2025 | $0,0115 | $0,0115 | $0,0112 | $0,0114 | $766.1 T | 67.848.373 | $7.7 M |
| 05/17/2025 | $0,0115 | $0,0116 | $0,0111 | $0,0115 | $716.7 T | 63.452.236 | $7.7 M |
| 05/16/2025 | $0,0126 | $0,0127 | $0,0115 | $0,0115 | $814.1 T | 67.337.393 | $8.2 M |
| 05/15/2025 | $0,0127 | $0,0134 | $0,0126 | $0,0126 | $996.7 T | 77.702.498 | $8.7 M |
| 05/14/2025 | $0,0148 | $0,0148 | $0,0125 | $0,0127 | $989.4 T | 74.521.159 | $9 M |
| 05/13/2025 | $0,0106 | $0,0147 | $0,0105 | $0,0147 | $1.2 M | 94.714.794 | $8.2 M |
| 05/12/2025 | $0,0105 | $0,0116 | $0,0105 | $0,0106 | $913.6 T | 84.312.437 | $7.3 M |
| 05/11/2025 | $0,0107 | $0,0107 | $0,0101 | $0,0105 | $773.1 T | 74.034.228 | $7.1 M |
| 05/10/2025 | $0,00960 | $0,0109 | $0,00959 | $0,0107 | $888.6 T | 86.393.762 | $7 M |
| 05/09/2025 | $0,00956 | $0,00962 | $0,00916 | $0,00962 | $686.7 T | 72.594.599 | $6.4 M |
| 05/08/2025 | $0,00918 | $0,00973 | $0,00917 | $0,00955 | $516.7 T | 54.837.464 | $6.4 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Litecoin (LTC) Historique cours | $88,32 | $6.664.678.432 | $740.757.278 | 1,21% | 1,12% | |
 | Virtual Protocol (VIRTUAL) Historique cours | $1,82 | $1.173.803.361 | $118.551.998 | -0,91% | -3,20% | |
 | SingularityNET (AGIX) Historique cours | $0,5732 | $731.779.421 | $0 | 0% | 0% | |
 | Arweave (AR) Historique cours | $6,28 | $412.067.407 | $14.125.952 | 5,10% | 2,26% | |
 | Bittensor (TAO) Historique cours | $388,35 | $3.190.407.728 | $63.896.811 | 5,27% | 5,01% | |
 | Render (RENDER) Historique cours | $3,90 | $2.016.878.898 | $31.303.847 | 3,26% | 1,76% | |
 | Fetch.ai (FET) Historique cours | $0,7625 | $1.855.994.119 | $77.192.130 | 6,17% | 2,83% | |
 | Render Token (RNDR) Historique cours | $3,97 | $1.487.510.177 | $1.879.319 | 2,45% | 1,14% | |
 | Monsterra (MSTR) Historique cours | $0,1238 | $6.407.338 | $670.183 | 3,17% | 3,17% |