| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2022 | $3,01 | $2,96 | |
| 2023 | $2,97 | $3,32 | -10,68% |
| 2024 | $3,50 | $3,29 | 6,12% |
| 2025 | $3,38 | $1,49 | 126,50% |
Publicité
EthereumPoW (ETHW) Cours Historique
Cours historique du EthereumPoW, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2022.
| Premier Prix | 2022 Décembre ($2,99) |
|---|---|
| Prix le plus bas | 2025 Avril ($1,09) |
| Prix maximum | 2024 Avril ($5,42) |
| Meilleure année | 2024 |
| Pire année | 2025 |
| Meilleur mois | Novembre |
| Pire mois | Mai |
Cours EthereumPoW Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $2,98 | $3,19 | $2,90 | $2,96 | $320.8 M | $4.6 M | $8.3 M | 107.4 M | 7% |
| 2023 | $2,42 | $5,22 | $1,17 | $3,32 | $260.8 M | $8.6 M | $92.2 M | 107.6 M | 96% |
| 2024 | $3,15 | $5,97 | $1,55 | $3,29 | $339.8 M | $13.2 M | $126.7 M | 107.8 M | 110% |
| 2025 | $1,90 | $3,75 | $1,00 | $1,49 | $203.6 M | $9.9 M | $67.2 M | 107.8 M | 73% |
EthereumPoW Rendements annuels
EthereumPoW Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -1,51% O:$3,01 C:$2,96 | |||||||||||
| 2023 | 27,44% O:$2,96 C:$3,78 | -4,00% O:$3,77 C:$3,62 | -6,57% O:$3,63 C:$3,39 | -14,87% O:$3,39 C:$2,88 | -32,80% O:$2,88 C:$1,93 | 13,63% O:$1,93 C:$2,20 | -21,70% O:$2,24 C:$1,75 | -22,67% O:$1,75 C:$1,36 | -1,33% O:$1,36 C:$1,34 | 5,90% O:$1,34 C:$1,42 | 91,88% O:$1,42 C:$2,72 | 22,30% O:$2,72 C:$3,32 |
| 2024 | -22,21% O:$3,32 C:$2,58 | 23,49% O:$2,59 C:$3,19 | 56,17% O:$3,21 C:$5,01 | -27,39% O:$4,99 C:$3,62 | -0,42% O:$3,62 C:$3,61 | -30,42% O:$3,60 C:$2,50 | -5,08% O:$2,50 C:$2,38 | -27,08% O:$2,38 C:$1,73 | 112,89% O:$1,73 C:$3,69 | -15,46% O:$3,68 C:$3,11 | 44,13% O:$3,12 C:$4,49 | -26,49% O:$4,48 C:$3,29 |
| 2025 | -19,93% O:$3,29 C:$2,64 | -32,76% O:$2,63 C:$1,77 | -21,96% O:$1,77 C:$1,38 | 36,00% O:$1,38 C:$1,88 | -22,29% O:$1,87 C:$1,46 | -100% O:$1,46 C:$0 |
ETHW OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(ETHW) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $1,49 | $1,53 | $1,42 | $1,49 | $6.6 M | 4.514.880 | $157.1 M |
| 06/01/2025 | $1,46 | $1,53 | $1,44 | $1,49 | $7.8 M | 5.261.804 | $159.5 M |
| 05/31/2025 | $1,45 | $1,46 | $1,40 | $1,46 | $11 M | 7.609.450 | $155.3 M |
| 05/30/2025 | $1,65 | $1,66 | $1,44 | $1,45 | $11.6 M | 7.447.479 | $168.5 M |
| 05/29/2025 | $1,70 | $1,75 | $1,65 | $1,65 | $8.8 M | 5.158.622 | $183.1 M |
| 05/28/2025 | $1,71 | $1,74 | $1,66 | $1,70 | $8.8 M | 5.187.696 | $182.8 M |
| 05/27/2025 | $1,69 | $1,75 | $1,65 | $1,71 | $10 M | 5.829.839 | $184.5 M |
| 05/26/2025 | $1,73 | $1,74 | $1,65 | $1,69 | $8.7 M | 5.121.578 | $182.8 M |
| 05/25/2025 | $1,71 | $1,76 | $1,63 | $1,73 | $13.1 M | 7.737.704 | $183.2 M |
| 05/24/2025 | $1,73 | $1,78 | $1,70 | $1,71 | $10.3 M | 5.992.624 | $186 M |
| 05/23/2025 | $1,85 | $1,92 | $1,74 | $1,74 | $17.3 M | 9.426.817 | $197.5 M |
| 05/22/2025 | $1,75 | $1,86 | $1,74 | $1,85 | $13.1 M | 7.237.047 | $195.8 M |
| 05/21/2025 | $1,70 | $1,77 | $1,68 | $1,75 | $13.3 M | 7.721.468 | $185.1 M |
| 05/20/2025 | $1,70 | $1,73 | $1,65 | $1,70 | $8.4 M | 4.996.089 | $181.8 M |
| 05/19/2025 | $1,78 | $1,79 | $1,65 | $1,72 | $12.8 M | 7.553.543 | $183.2 M |
| 05/18/2025 | $1,69 | $1,80 | $1,68 | $1,78 | $12.5 M | 7.168.322 | $188 M |
| 05/17/2025 | $1,72 | $1,73 | $1,66 | $1,69 | $10.2 M | 6.037.051 | $182.8 M |
| 05/16/2025 | $1,75 | $1,80 | $1,70 | $1,72 | $10.1 M | 5.734.579 | $190.3 M |
| 05/15/2025 | $1,84 | $1,87 | $1,72 | $1,75 | $11.4 M | 6.387.795 | $191.8 M |
| 05/14/2025 | $1,93 | $1,98 | $1,83 | $1,84 | $13.2 M | 6.996.103 | $203.1 M |
| 05/13/2025 | $1,85 | $1,97 | $1,76 | $1,94 | $16.1 M | 8.694.780 | $199.5 M |
| 05/12/2025 | $1,87 | $1,95 | $1,77 | $1,84 | $16.9 M | 8.966.356 | $202.6 M |
| 05/11/2025 | $1,97 | $2,26 | $1,84 | $1,87 | $24.8 M | 12.982.130 | $206.1 M |
| 05/10/2025 | $1,86 | $2,00 | $1,80 | $1,98 | $14.8 M | 7.930.737 | $201.5 M |
| 05/09/2025 | $1,84 | $1,90 | $1,79 | $1,85 | $16.5 M | 8.986.591 | $197.7 M |
| 05/08/2025 | $1,52 | $1,84 | $1,52 | $1,84 | $16.7 M | 10.044.946 | $179.3 M |
| 05/07/2025 | $1,51 | $1,55 | $1,48 | $1,52 | $7.3 M | 4.795.039 | $163.3 M |
| 05/06/2025 | $1,53 | $1,54 | $1,46 | $1,51 | $10.4 M | 6.931.196 | $161.3 M |
| 05/05/2025 | $1,55 | $1,62 | $1,51 | $1,53 | $7.7 M | 4.948.991 | $168.2 M |
| 05/04/2025 | $1,57 | $1,57 | $1,53 | $1,55 | $5.9 M | 3.821.502 | $166.7 M |
| 05/03/2025 | $1,75 | $1,75 | $1,55 | $1,57 | $7.6 M | 4.595.786 | $179.2 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Basic Attention Token (BAT) Historique cours | $0,1364 | $203.988.620 | $10.331.844 | -7,57% | 6,31% | |
 | Mask Network (MASK) Historique cours | $2,61 | $261.462.882 | $268.122.054 | 37,72% | -2,99% | |
 | Harmony (ONE) Historique cours | $0,0125 | $179.831.417 | $10.722.258 | -13,67% | 3,92% | |
 | VeThor Token (VTHO) Historique cours | $0,00221 | $187.701.495 | $2.303.901 | -11,64% | 3,25% | |
 | Gas (GAS) Historique cours | $3,02 | $196.600.293 | $5.350.565 | -8,66% | 3,23% | |
 | Siacoin (SC) Historique cours | $0,00344 | $198.787.644 | $4.787.221 | -1,78% | 4,64% | |
 | Freysa (FAI) Historique cours | $0,0195 | $159.586.542 | $1.691.882 | -4,17% | 4,46% | |
 | Blur (BLUR) Historique cours | $0,0937 | $198.623.738 | $13.698.316 | -9,88% | 5,98% | |
 | Vana (VANA) Historique cours | $6,88 | $211.894.867 | $38.545.141 | 8,03% | 3,05% |