| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $41,10 | $13,00 | |
| 2022 | $12,49 | $0,5118 | 2.341% |
| 2023 | $0,5127 | $0,5850 | -12,36% |
| 2024 | $0,5854 | $0,6723 | -12,93% |
| 2025 | $0,6806 | $0,0654 | 940,67% |
Publicité
Electric Cash (ELCASH) Cours Historique
Cours historique du Electric Cash, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Mars ($41,53) |
|---|---|
| Prix le plus bas | 2025 Mai ($0,0667) |
| Prix maximum | 2021 Mai ($62,83) |
| Meilleure année | 2023 |
| Pire année | 2022 |
| Meilleur mois | Avril |
| Pire mois | Mai |
Cours Electric Cash Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $34,18 | $64 | $8,32 | $13,00 | $0 | $357.8 T | $1.3 M | 0 | 83% |
| 2022 | $3,02 | $14,30 | $0,5001 | $0,5118 | $0 | $8 T | $184 T | 0 | 136% |
| 2023 | $1,14 | $2,77 | $0,4130 | $0,5850 | $0 | $10 T | $55.5 T | 0 | 126% |
| 2024 | $0,5359 | $1,12 | $0,2242 | $0,6723 | $0 | $16.3 T | $35.8 T | 0 | 52% |
| 2025 | $0,3813 | $1,00 | $0,0654 | $0,0654 | $0 | $13.6 T | $32.3 T | 0 | 47% |
Electric Cash Rendements annuels
Electric Cash Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -4,11% O:$41,10 C:$39,41 | 22,04% O:$39,40 C:$48,08 | 17,56% O:$48,09 C:$56,53 | -7,49% O:$56,53 C:$52,30 | -6,38% O:$50,38 C:$47,17 | -37,08% O:$47,30 C:$29,76 | -52,31% O:$29,76 C:$14,19 | 29,82% O:$13,23 C:$17,17 | 4,23% O:$17,63 C:$18,38 | -29,26% O:$18,38 C:$13,00 | ||
| 2022 | -24,64% O:$13,04 C:$9,82 | -21,52% O:$9,82 C:$7,71 | -55,99% O:$7,71 C:$3,39 | -54,03% O:$3,39 C:$1,56 | -5,11% O:$1,56 C:$1,48 | -30,93% O:$1,48 C:$1,02 | 15,66% O:$1,02 C:$1,18 | 3,70% O:$1,18 C:$1,23 | -24,55% O:$1,23 C:$0,92 | -5,62% O:$0,92 C:$0,87 | -34,14% O:$0,87 C:$0,57 | -11,51% O:$0,58 C:$0,51 |
| 2023 | 31,41% O:$0,51 C:$0,67 | 6,96% O:$0,67 C:$0,72 | 158,25% O:$0,81 C:$2,09 | 19,30% O:$2,09 C:$2,49 | -20,59% O:$2,50 C:$1,98 | -39,40% O:$1,98 C:$1,20 | -13,66% O:$1,20 C:$1,04 | -16,10% O:$1,04 C:$0,87 | -23,07% O:$0,87 C:$0,67 | -8,25% O:$0,67 C:$0,61 | -5,41% O:$0,61 C:$0,58 | 0,71% O:$0,58 C:$0,59 |
| 2024 | -14,44% O:$0,59 C:$0,50 | -3,49% O:$0,50 C:$0,48 | 49,97% O:$0,48 C:$0,72 | 3,02% O:$0,72 C:$0,75 | -34,61% O:$0,75 C:$0,49 | -14,20% O:$0,49 C:$0,42 | 25,96% O:$0,42 C:$0,53 | -4,87% O:$0,53 C:$0,50 | 1,85% O:$0,50 C:$0,51 | -2,12% O:$0,51 C:$0,50 | 34,39% O:$0,50 C:$0,67 | |
| 2025 | 4,23% O:$0,67 C:$0,70 | -38,94% O:$0,70 C:$0,43 | -63,54% O:$0,43 C:$0,16 | -48,78% O:$0,16 C:$0,08 | -18,15% O:$0,08 C:$0,07 |
ELCASH OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(ELCASH) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,0673 | $0,0679 | $0,0654 | $0,0654 | $16.3 T | 244.245 | $0 |
| 05/30/2025 | $0,0706 | $0,0706 | $0,0669 | $0,0673 | $18.7 T | 272.478 | $0 |
| 05/29/2025 | $0,0711 | $0,0711 | $0,0689 | $0,0706 | $6 T | 85.621 | $0 |
| 05/28/2025 | $0,0715 | $0,0715 | $0,0698 | $0,0711 | $9.8 T | 137.973 | $0 |
| 05/27/2025 | $0,0716 | $0,0725 | $0,0708 | $0,0715 | $20.4 T | 285.366 | $0 |
| 05/26/2025 | $0,0728 | $0,0730 | $0,0711 | $0,0716 | $11.2 T | 154.898 | $0 |
| 05/25/2025 | $0,0753 | $0,0754 | $0,0719 | $0,0728 | $24.3 T | 329.963 | $0 |
| 05/24/2025 | $0,0760 | $0,0769 | $0,0743 | $0,0753 | $19.2 T | 254.897 | $0 |
| 05/23/2025 | $0,0759 | $0,0775 | $0,0749 | $0,0760 | $11 T | 144.551 | $0 |
| 05/22/2025 | $0,0753 | $0,0770 | $0,0745 | $0,0759 | $20.7 T | 274.249 | $0 |
| 05/21/2025 | $0,0763 | $0,0777 | $0,0743 | $0,0753 | $9.7 T | 127.037 | $0 |
| 05/20/2025 | $0,0749 | $0,0775 | $0,0748 | $0,0767 | $19.2 T | 251.537 | $0 |
| 05/19/2025 | $0,0770 | $0,0771 | $0,0752 | $0,0759 | $23.9 T | 313.482 | $0 |
| 05/18/2025 | $0,0753 | $0,0774 | $0,0751 | $0,0770 | $15.8 T | 206.805 | $0 |
| 05/17/2025 | $0,0758 | $0,0776 | $0,0753 | $0,0753 | $12.6 T | 164.660 | $0 |
| 05/16/2025 | $0,0775 | $0,0781 | $0,0754 | $0,0758 | $23.6 T | 308.566 | $0 |
| 05/15/2025 | $0,0787 | $0,0787 | $0,0760 | $0,0775 | $27.2 T | 352.273 | $0 |
| 05/14/2025 | $0,0770 | $0,0791 | $0,0758 | $0,0787 | $16.4 T | 212.164 | $0 |
| 05/13/2025 | $0,0764 | $0,0784 | $0,0748 | $0,0768 | $17.1 T | 221.441 | $0 |
| 05/12/2025 | $0,0768 | $0,0779 | $0,0757 | $0,0764 | $24.3 T | 317.002 | $0 |
| 05/11/2025 | $0,0755 | $0,0773 | $0,0744 | $0,0768 | $14 T | 184.811 | $0 |
| 05/10/2025 | $0,0764 | $0,0769 | $0,0753 | $0,0755 | $17.8 T | 235.150 | $0 |
| 05/09/2025 | $0,0758 | $0,0777 | $0,0743 | $0,0764 | $10.5 T | 138.087 | $0 |
| 05/08/2025 | $0,0774 | $0,0774 | $0,0743 | $0,0758 | $10.4 T | 136.236 | $0 |
| 05/07/2025 | $0,0776 | $0,0781 | $0,0764 | $0,0774 | $10.9 T | 141.670 | $0 |
| 05/06/2025 | $0,0766 | $0,0781 | $0,0753 | $0,0776 | $14 T | 182.206 | $0 |
| 05/05/2025 | $0,0766 | $0,0786 | $0,0756 | $0,0766 | $14.4 T | 187.798 | $0 |
| 05/04/2025 | $0,0777 | $0,0789 | $0,0766 | $0,0766 | $18.2 T | 234.088 | $0 |
| 05/03/2025 | $0,0769 | $0,0787 | $0,0765 | $0,0777 | $14 T | 180.742 | $0 |
| 05/02/2025 | $0,0789 | $0,0794 | $0,0770 | $0,0770 | $18.4 T | 235.060 | $0 |
| 05/01/2025 | $0,0799 | $0,0829 | $0,0789 | $0,0789 | $18.1 T | 226.493 | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Binance ETH staking (BETH) Historique cours | $2.494 | $0 | $3.330.910 | -1,62% | -1,78% | |
 | Punk Vault (NFTX) (PUNK) Historique cours | $113.605 | $0 | $88 | -2,07% | -1,35% | |
 | Cryptochrome (CHM) Historique cours | $0,0000031 | $0 | $20 | -2,88% | 0,14% | |
 | GRPL Finance (GRPL) Historique cours | $65,06 | $0 | $10 | -1,60% | -1,57% | |
 | Secured MoonRat Token (SMRAT) Historique cours | $0.00E+0 | $0 | $138 | -1,55% | -1,10% | |
 | One Share (ONS) Historique cours | $1,11 | $0 | $89.605 | -2,55% | -2,19% | |
 | Xfit (XFIT) Historique cours | $0,00392 | $0 | $344 | -0,94% | 0% | |
 | Yfi.mobi (YFIM) Historique cours | $4,56 | $0 | $75 | -1,66% | -1,57% | |
 | Gera Coin (GERA) Historique cours | $0,0000436 | $0 | $214 | -2,88% | 0,14% |