| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2018 | $0,0682 | $0,00633 | |
| 2019 | $0,00676 | $0,00533 | 26,82% |
| 2020 | $0,00534 | $0,0235 | -77,26% |
| 2021 | $0,0221 | $0,0187 | 18,42% |
| 2022 | $0,0186 | $0,00822 | 126,66% |
| 2023 | $0,00822 | $0,00468 | 75,41% |
| 2024 | $0,00396 | $0,0143 | -72,18% |
| 2025 | $0,0142 | $0,00654 | 117,30% |
Publicité
Effect.AI (EFX) Cours Historique
Cours historique du Effect.AI, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2018.
| Premier Prix | 2018 Avril ($0,0737) |
|---|---|
| Prix le plus bas | 2023 Août ($0,00235) |
| Prix maximum | 2021 Mars ($0,1668) |
| Meilleure année | 2020 |
| Pire année | 2023 |
| Meilleur mois | Octobre |
| Pire mois | Mai |
Cours Effect.AI Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0,0221 | $0,0835 | $0,00226 | $0,00633 | $4.4 M | $56.2 T | $509.2 T | 204.8 M | 156% |
| 2019 | $0,00867 | $0,0255 | $0,00245 | $0,00533 | $1.9 M | $1.4 T | $24 T | 220.5 M | 340% |
| 2020 | $0,0258 | $0,1502 | $0,00164 | $0,0235 | $6.6 M | $10.2 T | $167.9 T | 252.2 M | 323% |
| 2021 | $0,0441 | $0,1794 | $0,0113 | $0,0187 | $11.1 M | $128.1 T | $1.8 M | 252.2 M | 218% |
| 2022 | $0,00770 | $0,0286 | $0,00365 | $0,00822 | $1.9 M | $111.7 T | $1 M | 252.2 M | 118% |
| 2023 | $0,00646 | $0,0274 | $0,00150 | $0,00468 | $1.6 M | $15.8 T | $152.8 T | 252.2 M | 214% |
| 2024 | $0,0160 | $0,0508 | $0,00288 | $0,0143 | $4 M | $485 | $66.2 T | 252.2 M | 220% |
| 2025 | $0,00844 | $0,0142 | $0,00640 | $0,00654 | $2.1 M | $21 | $513 | 252.2 M | 102% |
Effect.AI Rendements annuels
Effect.AI Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 4,78% O:$0,07 C:$0,07 | -46,29% O:$0,07 C:$0,04 | -42,62% O:$0,04 C:$0,02 | -15,37% O:$0,02 C:$0,02 | -22,48% O:$0,02 C:$0,02 | -38,79% O:$0,02 C:$0,01 | 19,94% O:$0,01 C:$0,01 | -40,02% O:$0,01 C:$0,01 | -5,46% O:$0,01 C:$0,01 | |||
| 2019 | -22,04% O:$0,01 C:$0,00 | 55,13% O:$0,00 C:$0,01 | -8,68% O:$0,01 C:$0,01 | 101,82% O:$0,01 C:$0,01 | -17,69% O:$0,01 C:$0,01 | -16,53% O:$0,01 C:$0,01 | 62,41% O:$0,01 C:$0,02 | -45,24% O:$0,02 C:$0,01 | -50,98% O:$0,01 C:$0,00 | 29,92% O:$0,00 C:$0,01 | 11,22% O:$0,01 C:$0,01 | -13,14% O:$0,01 C:$0,01 |
| 2020 | 91,48% O:$0,01 C:$0,01 | -62,37% O:$0,01 C:$0,00 | -7,50% O:$0,00 C:$0,00 | 181,90% O:$0,00 C:$0,01 | 124,50% O:$0,01 C:$0,02 | 3,89% O:$0,02 C:$0,02 | 34,49% O:$0,02 C:$0,03 | 260,52% O:$0,03 C:$0,12 | -64,86% O:$0,11 C:$0,04 | -26,67% O:$0,04 C:$0,03 | -2,69% O:$0,03 C:$0,03 | -18,62% O:$0,03 C:$0,02 |
| 2021 | -5,00% O:$0,02 C:$0,02 | 323,07% O:$0,02 C:$0,10 | 18,19% O:$0,10 C:$0,12 | -15,70% O:$0,12 C:$0,10 | -59,52% O:$0,10 C:$0,04 | -60,23% O:$0,04 C:$0,02 | 25,71% O:$0,02 C:$0,02 | 18,61% O:$0,02 C:$0,02 | -13,82% O:$0,02 C:$0,02 | 83,56% O:$0,02 C:$0,04 | -14,65% O:$0,04 C:$0,03 | -38,11% O:$0,03 C:$0,02 |
| 2022 | -18,61% O:$0,02 C:$0,02 | -14,66% O:$0,02 C:$0,01 | 3,49% O:$0,01 C:$0,01 | -37,41% O:$0,01 C:$0,01 | -46,21% O:$0,01 C:$0,00 | 3,01% O:$0,00 C:$0,00 | -8,84% O:$0,00 C:$0,00 | -0,18% O:$0,00 C:$0,00 | -1,37% O:$0,00 C:$0,00 | 26,10% O:$0,00 C:$0,01 | -23,52% O:$0,01 C:$0,00 | 100,60% O:$0,00 C:$0,01 |
| 2023 | 88,11% O:$0,01 C:$0,02 | -2,07% O:$0,02 C:$0,02 | -31,66% O:$0,02 C:$0,01 | -36,38% O:$0,01 C:$0,01 | -13,05% O:$0,01 C:$0,01 | -22,66% O:$0,01 C:$0,00 | -46,73% O:$0,00 C:$0,00 | 28,17% O:$0,00 C:$0,00 | 3,46% O:$0,00 C:$0,00 | -0,10% O:$0,00 C:$0,00 | 19,08% O:$0,00 C:$0,00 | 25,98% O:$0,00 C:$0,00 |
| 2024 | -17,76% O:$0,00 C:$0,00 | 494,73% O:$0,00 C:$0,02 | 47,59% O:$0,02 C:$0,03 | -35,86% O:$0,03 C:$0,02 | -0,56% O:$0,02 C:$0,02 | -44,96% O:$0,02 C:$0,01 | -6,44% O:$0,01 C:$0,01 | 0,85% O:$0,01 C:$0,01 | 3,32% O:$0,01 C:$0,01 | 1,72% O:$0,01 C:$0,01 | 50,63% O:$0,01 C:$0,02 | -19,66% O:$0,02 C:$0,01 |
| 2025 | -37,62% O:$0,01 C:$0,01 | -9,88% O:$0,01 C:$0,01 | -5,14% O:$0,01 C:$0,01 | -14,42% O:$0,01 C:$0,01 | -1,17% O:$0,01 C:$0,01 |
EFX OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(EFX) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0,00643 | $0,00654 | $0,00643 | $0,00654 | $0 | 20,08 | $1.6 M |
| 05/31/2025 | $0,00643 | $0,00643 | $0,00643 | $0,00643 | $0 | 0? | $1.6 M |
| 05/30/2025 | $0,00644 | $0,00644 | $0,00643 | $0,00643 | $0 | 0? | $1.6 M |
| 05/29/2025 | $0,00644 | $0,00644 | $0,00643 | $0,00643 | $0 | 0? | $1.6 M |
| 05/28/2025 | $0,00644 | $0,00644 | $0,00644 | $0,00644 | $0 | 0? | $1.6 M |
| 05/27/2025 | $0,00646 | $0,00646 | $0,00644 | $0,00644 | $0 | 0? | $1.6 M |
| 05/26/2025 | $0,00646 | $0,00646 | $0,00646 | $0,00646 | $1 | 290,16 | $1.6 M |
| 05/25/2025 | $0,00646 | $0,00646 | $0,00646 | $0,00646 | $0 | 0? | $1.6 M |
| 05/24/2025 | $0,00644 | $0,00646 | $0,00644 | $0,00646 | $0 | 0? | $1.6 M |
| 05/23/2025 | $0,00710 | $0,00710 | $0,00640 | $0,00644 | $26 | 3.944 | $1.7 M |
| 05/22/2025 | $0,00713 | $0,00713 | $0,00710 | $0,00710 | $0 | 0? | $1.8 M |
| 05/21/2025 | $0,00713 | $0,00713 | $0,00713 | $0,00713 | $0 | 0? | $1.8 M |
| 05/20/2025 | $0,00714 | $0,00715 | $0,00713 | $0,00713 | $0 | 38,95 | $1.8 M |
| 05/19/2025 | $0,00713 | $0,00714 | $0,00713 | $0,00714 | $0 | 0? | $1.8 M |
| 05/18/2025 | $0,00958 | $0,00958 | $0,00713 | $0,00713 | $0 | 6,35 | $2.1 M |
| 05/17/2025 | $0,00958 | $0,00958 | $0,00958 | $0,00958 | $0 | 0? | $2.4 M |
| 05/16/2025 | $0,00959 | $0,00960 | $0,00958 | $0,00958 | $0 | 0? | $2.4 M |
| 05/15/2025 | $0,00960 | $0,00960 | $0,00959 | $0,00959 | $0 | 0? | $2.4 M |
| 05/14/2025 | $0,00703 | $0,00964 | $0,00703 | $0,00960 | $9 | 952,62 | $2.4 M |
| 05/13/2025 | $0,00696 | $0,00706 | $0,00694 | $0,00703 | $0 | 3,01 | $1.8 M |
| 05/12/2025 | $0,00691 | $0,00696 | $0,00691 | $0,00696 | $0 | 0? | $1.7 M |
| 05/11/2025 | $0,00691 | $0,00691 | $0,00691 | $0,00691 | $0 | 0? | $1.7 M |
| 05/10/2025 | $0,00691 | $0,00691 | $0,00691 | $0,00691 | $0 | 0? | $1.7 M |
| 05/09/2025 | $0,00702 | $0,00702 | $0,00691 | $0,00691 | $19 | 2.784 | $1.8 M |
| 05/08/2025 | $0,00707 | $0,00707 | $0,00702 | $0,00702 | $0 | 0? | $1.8 M |
| 05/07/2025 | $0,00711 | $0,00711 | $0,00708 | $0,00708 | $0 | 0? | $1.8 M |
| 05/06/2025 | $0,00712 | $0,00712 | $0,00711 | $0,00711 | $0 | 0? | $1.8 M |
| 05/05/2025 | $0,00709 | $0,00712 | $0,00709 | $0,00712 | $0 | 0? | $1.8 M |
| 05/04/2025 | $0,00651 | $0,00710 | $0,00651 | $0,00709 | $0 | 25,30 | $1.8 M |
| 05/03/2025 | $0,00650 | $0,00651 | $0,00650 | $0,00651 | $0 | 0? | $1.6 M |
| 05/02/2025 | $0,00650 | $0,00652 | $0,00649 | $0,00652 | $0 | 0? | $1.6 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Deep Worm (WORM) Historique cours | $0,000130 | $0 | $0 | 0% | 0% | |
 | Rino (RINO) Historique cours | $0.00E+0 | $0 | $0 | -21,83% | 3,10% | |
 | Camly Coin (CAMLY) Historique cours | $0,000150 | $0 | $0 | 0% | 0% | |
 | Web3 No Value (W3N) Historique cours | $0.00E+0 | $0 | $0 | -1,26% | -0,22% | |
 | CLYDE (GUZUTA) Historique cours | $0.00E+0 | $0 | $0 | 0% | 0% | |
 | Shork (SHORK) Historique cours | $0,0000016 | $0 | $0 | -11,11% | 0% | |
 | piin (Ordinals) (PIIN) Historique cours | $0,0000055 | $0 | $0 | 0% | 0% | |
 | Collateral Network (COLT) Historique cours | $0,00162 | $0 | $0 | 0% | 0% | |
 | Celestial (CELT) Historique cours | $0,000500 | $1.487.377 | $0 | 0% | 0% |