| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2014 | $0,0162 | $0,00708 | |
| 2015 | $0,00708 | $0,0222 | -68,14% |
| 2016 | $0,0222 | $0,0164 | 35,68% |
| 2017 | $0,0164 | $0,3524 | -95,35% |
| 2018 | $0,3538 | $0,0258 | 1.274% |
| 2019 | $0,0215 | $0,0642 | -66,52% |
| 2020 | $0,0641 | $0,1753 | -63,46% |
| 2021 | $0,2125 | $0,2310 | -7,99% |
| 2022 | $0,2383 | $0,0576 | 313,48% |
| 2023 | $0,0654 | $0,3379 | -80,65% |
| 2024 | $0,3531 | $0,2837 | 24,46% |
| 2025 | $0,2724 | $0,0950 | 186,75% |
Publicité
E-Gulden (EFL) Cours Historique
Cours historique du E-Gulden, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2014.
$0,0959 USD (-0,59%)
- $0,000569
- $0,000569
Site web Explorer 1 Announcement Twitter (Jun 25, 2014) Reddit () Facebook Telegram Discord Code source
| Premier Prix | 2014 Mars ($0,0173) |
|---|---|
| Prix le plus bas | 2014 Mai ($0,00113) |
| Prix maximum | 2023 Novembre ($0,5565) |
| Meilleure année | 2017 |
| Pire année | 2018 |
| Meilleur mois | Décembre |
| Pire mois | Janvier |
Cours E-Gulden Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $0,0103 | $0,2350 | $0,000580 | $0,00708 | $99.2 T | $932 | $26.4 T | 8.5 M | 499% |
| 2015 | $0,0116 | $0,0373 | $0,00342 | $0,0222 | $118 T | $365 | $13.6 T | 8.4 M | 159% |
| 2016 | $0,0132 | $0,0273 | $0,00569 | $0,0164 | $190.6 T | $374 | $7.9 T | 14.6 M | 187% |
| 2017 | $0,0830 | $0,4010 | $0,0127 | $0,3524 | $1.3 M | $56.2 T | $1.8 M | 15.2 M | 184% |
| 2018 | $0,1214 | $0,6483 | $0,0151 | $0,0258 | $2 M | $36.1 T | $3.7 M | 16.9 M | 163% |
| 2019 | $0,0496 | $0,1989 | $0,00384 | $0,0642 | $1 M | $163 | $5 T | 20.7 M | 1.7 T% |
| 2020 | $0,0744 | $0,2221 | $0,0170 | $0,1753 | $1.6 M | $76 | $2.6 T | 21 M | 259% |
| 2021 | $0,2258 | $0,2552 | $0,2010 | $0,2310 | $4.8 M | $151 | $449 | 21 M | 20% |
| 2022 | $0,1189 | $0,2386 | $0,0340 | $0,0576 | $2.5 M | $69 | $4.7 T | 21 M | 230% |
| 2023 | $0,1745 | $0,5880 | $0,0625 | $0,3379 | $3.7 M | $127 | $4.3 T | 21 M | 479% |
| 2024 | $0,2370 | $0,4919 | $0,1254 | $0,2837 | $5 M | $193 | $3.7 T | 21 M | 258% |
| 2025 | $0,1493 | $0,2924 | $0,0433 | $0,0950 | $3.1 M | $89 | $2.6 T | 21 M | 308% |
E-Gulden Rendements annuels
E-Gulden Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | 973,55% O:$0,02 C:$0,17 | -97,13% O:$0,17 C:$0,01 | 28,33% O:$0,01 C:$0,01 | -20,26% O:$0,01 C:$0,01 | 43,00% O:$0,01 C:$0,01 | -44,94% O:$0,01 C:$0,00 | -32,39% O:$0,00 C:$0,00 | 196,41% O:$0,00 C:$0,01 | -19,51% O:$0,01 C:$0,01 | 8,41% O:$0,01 C:$0,01 | ||
| 2015 | 15,59% O:$0,01 C:$0,01 | -23,59% O:$0,01 C:$0,01 | -9,83% O:$0,01 C:$0,01 | -14,13% O:$0,01 C:$0,00 | 77,40% O:$0,00 C:$0,01 | 6,83% O:$0,01 C:$0,01 | 48,50% O:$0,01 C:$0,01 | -52,76% O:$0,01 C:$0,01 | 197,58% O:$0,01 C:$0,02 | 6,21% O:$0,02 C:$0,02 | 15,46% O:$0,02 C:$0,02 | -5,50% O:$0,02 C:$0,02 |
| 2016 | -35,70% O:$0,02 C:$0,01 | -8,64% O:$0,01 C:$0,01 | -2,60% O:$0,01 C:$0,01 | -0,86% O:$0,01 C:$0,01 | -39,80% O:$0,01 C:$0,01 | -10,03% O:$0,01 C:$0,01 | 73,27% O:$0,01 C:$0,01 | 48,53% O:$0,01 C:$0,02 | -22,93% O:$0,02 C:$0,01 | 21,44% O:$0,01 C:$0,02 | -12,56% O:$0,02 C:$0,01 | 14,06% O:$0,01 C:$0,02 |
| 2017 | -20,68% O:$0,02 C:$0,01 | 23,25% O:$0,01 C:$0,02 | 24,54% O:$0,02 C:$0,02 | 44,94% O:$0,02 C:$0,03 | 61,66% O:$0,03 C:$0,05 | 83,21% O:$0,05 C:$0,09 | -26,02% O:$0,09 C:$0,06 | 116,71% O:$0,06 C:$0,14 | -18,09% O:$0,14 C:$0,11 | 0,91% O:$0,11 C:$0,12 | 47,86% O:$0,12 C:$0,17 | 106,91% O:$0,17 C:$0,35 |
| 2018 | -19,31% O:$0,35 C:$0,29 | -22,93% O:$0,29 C:$0,22 | -49,43% O:$0,22 C:$0,11 | 60,99% O:$0,11 C:$0,18 | -43,41% O:$0,18 C:$0,10 | -26,91% O:$0,10 C:$0,07 | -1,43% O:$0,07 C:$0,07 | -1,06% O:$0,07 C:$0,07 | -24,68% O:$0,07 C:$0,05 | -44,23% O:$0,05 C:$0,03 | -44,51% O:$0,03 C:$0,02 | 51,99% O:$0,02 C:$0,03 |
| 2019 | -11,23% O:$0,03 C:$0,02 | 4,52% O:$0,03 C:$0,03 | 45,44% O:$0,03 C:$0,05 | 31,19% O:$0,05 C:$0,06 | 16,94% O:$0,06 C:$0,08 | -9,93% O:$0,08 C:$0,07 | -48,60% O:$0,07 C:$0,04 | -86,52% O:$0,04 C:$0,00 | 1.245,16% O:$0,00 C:$0,06 | 1,11% O:$0,06 C:$0,06 | ||
| 2020 | -21,14% O:$0,06 C:$0,05 | 26,20% O:$0,05 C:$0,06 | -21,43% O:$0,06 C:$0,05 | 16,68% O:$0,05 C:$0,06 | 4,64% O:$0,06 C:$0,06 | -22,89% O:$0,06 C:$0,05 | 41,65% O:$0,05 C:$0,07 | 5,11% O:$0,07 C:$0,07 | 13,47% O:$0,07 C:$0,08 | 6,79% O:$0,08 C:$0,09 | 38,24% O:$0,09 C:$0,12 | 48,82% O:$0,12 C:$0,18 |
| 2021 | -100% O:$0,18 C:$0 | 8,68% O:$0,21 C:$0,23 | ||||||||||
| 2022 | -24,85% O:$0,23 C:$0,17 | 23,33% O:$0,17 C:$0,21 | -4,21% O:$0,21 C:$0,20 | -18,76% O:$0,20 C:$0,17 | -12,90% O:$0,17 C:$0,14 | -40,93% O:$0,14 C:$0,09 | 13,61% O:$0,09 C:$0,10 | -12,38% O:$0,10 C:$0,09 | -2,33% O:$0,09 C:$0,08 | -21,82% O:$0,08 C:$0,07 | -30,39% O:$0,07 C:$0,05 | 26,93% O:$0,05 C:$0,06 |
| 2023 | 97,46% O:$0,06 C:$0,11 | 0,30% O:$0,11 C:$0,11 | 85,19% O:$0,11 C:$0,21 | -13,95% O:$0,21 C:$0,18 | -56,43% O:$0,18 C:$0,08 | 13,91% O:$0,08 C:$0,09 | 22,87% O:$0,09 C:$0,11 | -22,26% O:$0,11 C:$0,09 | 214,01% O:$0,09 C:$0,27 | -15,84% O:$0,27 C:$0,23 | 132,61% O:$0,23 C:$0,53 | -36,02% O:$0,53 C:$0,34 |
| 2024 | 17,22% O:$0,34 C:$0,40 | -29,16% O:$0,40 C:$0,28 | -17,32% O:$0,28 C:$0,23 | -21,27% O:$0,23 C:$0,18 | 29,79% O:$0,18 C:$0,24 | -17,66% O:$0,24 C:$0,19 | -8,62% O:$0,19 C:$0,18 | -2,05% O:$0,18 C:$0,17 | -6,61% O:$0,17 C:$0,16 | 63,95% O:$0,16 C:$0,27 | 7,00% O:$0,27 C:$0,29 | -0,57% O:$0,29 C:$0,28 |
| 2025 | -31,38% O:$0,28 C:$0,19 | -26,23% O:$0,19 C:$0,14 | 6,50% O:$0,14 C:$0,15 | -0,70% O:$0,15 C:$0,15 | -43,27% O:$0,15 C:$0,09 | -100% O:$0,09 C:$0 |
EFL OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(EFL) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0,1027 | $0,1056 | $0,0949 | $0,0950 | $19 | 187,93 | $2.1 M |
| 06/02/2025 | $0,0952 | $0,1030 | $0,0875 | $0,1028 | $21 | 222,36 | $2 M |
| 06/01/2025 | $0,0860 | $0,1005 | $0,0856 | $0,0952 | $20 | 215,14 | $2 M |
| 05/31/2025 | $0,0844 | $0,1011 | $0,0840 | $0,0860 | $9 | 104,29 | $1.9 M |
| 05/30/2025 | $0,1037 | $0,1049 | $0,0842 | $0,0844 | $41 | 423,83 | $2.1 M |
| 05/29/2025 | $0,1078 | $0,1082 | $0,0865 | $0,1038 | $9 | 94,18 | $2.1 M |
| 05/28/2025 | $0,1089 | $0,1092 | $0,0857 | $0,1078 | $24 | 225,58 | $2.2 M |
| 05/27/2025 | $0,1072 | $0,1106 | $0,1057 | $0,1090 | $10 | 100,19 | $2.3 M |
| 05/26/2025 | $0,0883 | $0,1096 | $0,0881 | $0,1072 | $11 | 125,39 | $2 M |
| 05/25/2025 | $0,1067 | $0,1072 | $0,0864 | $0,0882 | $2 | 31,34 | $2 M |
| 05/24/2025 | $0,1073 | $0,1085 | $0,1066 | $0,1067 | $10 | 99,03 | $2.3 M |
| 05/23/2025 | $0,0793 | $0,1098 | $0,0789 | $0,1072 | $52 | 503,94 | $2.2 M |
| 05/22/2025 | $0,0779 | $0,0794 | $0,0777 | $0,0793 | $11 | 150,19 | $1.7 M |
| 05/21/2025 | $0,0758 | $0,0782 | $0,0754 | $0,0778 | $11 | 152,37 | $1.6 M |
| 05/20/2025 | $0,0750 | $0,0761 | $0,0740 | $0,0758 | $11 | 150,71 | $1.6 M |
| 05/19/2025 | $0,0756 | $0,0758 | $0,0726 | $0,0750 | $11 | 151,35 | $1.6 M |
| 05/18/2025 | $0,0696 | $0,0755 | $0,0696 | $0,0755 | $11 | 152,98 | $1.5 M |
| 05/17/2025 | $0,0735 | $0,0736 | $0,0693 | $0,0696 | $10 | 146,06 | $1.5 M |
| 05/16/2025 | $0,0674 | $0,0741 | $0,0673 | $0,0735 | $10 | 152,91 | $1.5 M |
| 05/15/2025 | $0,0745 | $0,0749 | $0,0668 | $0,0674 | $6 | 93,39 | $1.5 M |
| 05/14/2025 | $0,0739 | $0,0750 | $0,0735 | $0,0746 | $7 | 97,69 | $1.6 M |
| 05/13/2025 | $0,0648 | $0,0743 | $0,0635 | $0,0740 | $39 | 589,76 | $1.4 M |
| 05/12/2025 | $0,0666 | $0,0763 | $0,0643 | $0,0648 | $23 | 354,59 | $1.4 M |
| 05/11/2025 | $0,0702 | $0,0741 | $0,0663 | $0,0666 | $32 | 469,35 | $1.4 M |
| 05/10/2025 | $0,0638 | $0,0767 | $0,0638 | $0,0702 | $56 | 841,41 | $1.4 M |
| 05/09/2025 | $0,0826 | $0,0883 | $0,0576 | $0,0638 | $267 | 3.481 | $1.6 M |
| 05/08/2025 | $0,0650 | $0,0880 | $0,0650 | $0,0825 | $320 | 4.045 | $1.7 M |
| 05/07/2025 | $0,0639 | $0,0825 | $0,0523 | $0,0650 | $1.5 T | 22.211 | $1.4 M |
| 05/06/2025 | $0,0777 | $0,0881 | $0,0599 | $0,0639 | $671 | 10.216 | $1.4 M |
| 05/05/2025 | $0,0886 | $0,0995 | $0,0765 | $0,0777 | $130 | 1.513 | $1.8 M |
| 05/04/2025 | $0,1035 | $0,1039 | $0,0876 | $0,0887 | $7 | 85,15 | $2 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h |
|---|