| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2024 | $1,11 | $0,2510 | |
| 2025 | $0,2289 | $0,1248 | 83,38% |
Publicité
LandX Finance (LNDX) Cours Historique
Cours historique du LandX Finance, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2024.
$0,1190 USD (-4,65%)
- $0,005800
- $0,005800
Tags: Jeton
| Premier Prix | 2024 Février ($0,9861) |
|---|---|
| Prix le plus bas | 2025 Juin ($0,1212) |
| Prix maximum | 2024 Mars ($3,18) |
Cours LandX Finance Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0,8859 | $3,66 | $0,2414 | $0,2510 | $1.4 M | $802 T | $4.8 M | 3.6 M | 121% |
| 2025 | $0,1672 | $0,2747 | $0,1186 | $0,1248 | $1.6 M | $417 T | $793.3 T | 9.6 M | 67% |
LandX Finance Rendements annuels
LandX Finance Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | -28,58% O:$1,11 C:$0,79 | 249,38% O:$0,79 C:$2,76 | -43,96% O:$2,79 C:$1,57 | -11,89% O:$1,54 C:$1,36 | -24,90% O:$1,36 C:$1,02 | -10,02% O:$1,02 C:$0,92 | -53,85% O:$0,92 C:$0,42 | -20,93% O:$0,43 C:$0,34 | -24,36% O:$0,34 C:$0,26 | 67,61% O:$0,26 C:$0,43 | -42,05% O:$0,43 C:$0,25 | |
| 2025 | -37,53% O:$0,25 C:$0,16 | 14,72% O:$0,16 C:$0,18 | -13,76% O:$0,18 C:$0,16 | -7,41% O:$0,16 C:$0,14 | 10,68% O:$0,14 C:$0,16 | -21,62% O:$0,16 C:$0,12 |
LNDX OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(LNDX) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/22/2025 | $0,1247 | $0,1251 | $0,1195 | $0,1248 | $171.8 T | 1.381.703 | $1.2 M |
| 06/21/2025 | $0,1247 | $0,1250 | $0,1186 | $0,1246 | $257.3 T | 2.070.224 | $1.2 M |
| 06/20/2025 | $0,1309 | $0,1317 | $0,1204 | $0,1247 | $295.1 T | 2.301.355 | $1.2 M |
| 06/19/2025 | $0,1340 | $0,1341 | $0,1287 | $0,1308 | $337.7 T | 2.549.515 | $1.3 M |
| 06/18/2025 | $0,1338 | $0,1363 | $0,1283 | $0,1339 | $293.8 T | 2.175.338 | $1.3 M |
| 06/17/2025 | $0,1469 | $0,1473 | $0,1333 | $0,1339 | $273.8 T | 1.909.821 | $1.4 M |
| 06/16/2025 | $0,1473 | $0,1475 | $0,1448 | $0,1468 | $355.5 T | 2.416.200 | $1.4 M |
| 06/15/2025 | $0,1441 | $0,1474 | $0,1416 | $0,1473 | $375.3 T | 2.605.822 | $1.4 M |
| 06/14/2025 | $0,1429 | $0,1446 | $0,1378 | $0,1446 | $341.4 T | 2.385.537 | $1.4 M |
| 06/13/2025 | $0,1423 | $0,1444 | $0,1390 | $0,1429 | $389.8 T | 2.727.444 | $1.4 M |
| 06/12/2025 | $0,1435 | $0,1441 | $0,1422 | $0,1425 | $369.3 T | 2.576.822 | $1.4 M |
| 06/11/2025 | $0,1435 | $0,1439 | $0,1431 | $0,1435 | $423.1 T | 2.949.572 | $1.4 M |
| 06/10/2025 | $0,1433 | $0,1441 | $0,1429 | $0,1436 | $372.7 T | 2.599.051 | $1.4 M |
| 06/09/2025 | $0,1453 | $0,1459 | $0,1428 | $0,1434 | $422.7 T | 2.929.184 | $1.4 M |
| 06/08/2025 | $0,1463 | $0,1466 | $0,1428 | $0,1453 | $343.3 T | 2.355.093 | $1.4 M |
| 06/07/2025 | $0,1506 | $0,1513 | $0,1459 | $0,1464 | $401.8 T | 2.696.990 | $1.4 M |
| 06/06/2025 | $0,1558 | $0,1563 | $0,1478 | $0,1508 | $372.4 T | 2.456.127 | $1.5 M |
| 06/05/2025 | $0,1596 | $0,1600 | $0,1559 | $0,1559 | $387.6 T | 2.435.694 | $1.5 M |
| 06/04/2025 | $0,1604 | $0,1605 | $0,1593 | $0,1597 | $375.4 T | 2.347.125 | $1.5 M |
| 06/03/2025 | $0,1597 | $0,1607 | $0,1580 | $0,1605 | $408.8 T | 2.557.321 | $1.5 M |
| 06/02/2025 | $0,1595 | $0,1605 | $0,1587 | $0,1597 | $376.8 T | 2.361.562 | $1.5 M |
| 06/01/2025 | $0,1592 | $0,1601 | $0,1585 | $0,1596 | $392.7 T | 2.467.287 | $1.5 M |
| 05/31/2025 | $0,1616 | $0,1626 | $0,1586 | $0,1592 | $397 T | 2.480.099 | $1.5 M |
| 05/30/2025 | $0,1607 | $0,1636 | $0,1583 | $0,1615 | $364.2 T | 2.257.180 | $1.6 M |
| 05/29/2025 | $0,1600 | $0,1616 | $0,1586 | $0,1602 | $381.6 T | 2.383.151 | $1.5 M |
| 05/28/2025 | $0,1617 | $0,1621 | $0,1592 | $0,1597 | $403.7 T | 2.516.759 | $1.5 M |
| 05/27/2025 | $0,1616 | $0,1625 | $0,1611 | $0,1615 | $381.8 T | 2.363.481 | $1.6 M |
| 05/26/2025 | $0,1617 | $0,1625 | $0,1607 | $0,1616 | $378.7 T | 2.344.074 | $1.6 M |
| 05/25/2025 | $0,1622 | $0,1629 | $0,1606 | $0,1614 | $358.2 T | 2.217.797 | $1.6 M |
| 05/24/2025 | $0,1616 | $0,1634 | $0,1613 | $0,1622 | $358.1 T | 2.208.675 | $1.6 M |
| 05/23/2025 | $0,1622 | $0,1625 | $0,1605 | $0,1618 | $392.1 T | 2.427.746 | $1.6 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Reserve Rights (RSR) Historique cours | $0,00655 | $352.555.042 | $30.850.782 | 18,68% | 17,96% | |
 | Kinesis Silver (KAG) Historique cours | $36,23 | $134.572.168 | $2.583 | -0,23% | 0,01% | |
 | Velo (VELO) Historique cours | $0,0121 | $89.150.577 | $17.269.508 | 6,09% | 5,94% | |
 | Centrifuge (CFG) Historique cours | $0,1610 | $82.840.358 | $1.044.709 | 10,73% | 10,00% | |
 | Ondo (ONDO) Historique cours | $0,7520 | $2.375.796.287 | $216.279.483 | 12,93% | 11,66% | |
 | Maker (MKR) Historique cours | $1.988 | $1.773.371.896 | $149.925.947 | 13,13% | 14,21% | |
 | Injective Protocol (INJ) Historique cours | $10,94 | $1.062.962.639 | $148.957.702 | 13,00% | 11,78% | |
 | Tether Gold (XAUT) Historique cours | $3.350 | $825.813.557 | $50.877.823 | -1,37% | -1,01% | |
 | Cardstack (CARD) Historique cours | $0,000551 | $1.299.990 | $28.153 | 7,93% | 7,84% |