| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2017 | $0,2179 | $0,5490 | |
| 2018 | $0,5459 | $0,0704 | 675,61% |
| 2019 | $0,0731 | $0,0949 | -23,01% |
| 2020 | $0,0846 | $0,0367 | 130,68% |
| 2021 | $0,0362 | $0,1105 | -67,26% |
| 2022 | $0,1515 | $0,0403 | 276,21% |
| 2023 | $0,0394 | $0,0394 | -0,1463402% |
| 2024 | $0,0389 | $0,0271 | 43,45% |
| 2025 | $0,0249 | $0,0203 | 22,94% |
Publicité
LATOKEN (LA) Cours Historique
Cours historique du LATOKEN, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2017.
Site web Explorer 1 Explorer 2 Twitter (Jul 7, 2017) Reddit (Jul 9, 2017) Facebook Telegram Whitepaper
| Premier Prix | 2017 Octobre ($0,2558) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,0106) |
| Prix maximum | 2018 Janvier ($1,63) |
| Meilleure année | 2021 |
| Pire année | 2018 |
| Meilleur mois | Août |
| Pire mois | Janvier |
Cours LATOKEN Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0,2060 | $0,6293 | $0,1098 | $0,5490 | $7.8 M | $280.9 T | $2.9 M | 33.1 M | 119% |
| 2018 | $0,2033 | $2 | $0,0362 | $0,0704 | $16.1 M | $1.4 M | $9.2 M | 80.7 M | 153% |
| 2019 | $0,0930 | $0,1789 | $0,0484 | $0,0949 | $15.7 M | $1.2 M | $14.7 M | 179 M | 142% |
| 2020 | $0,0382 | $0,0989 | $0,00921 | $0,0367 | $14.5 M | $52.9 T | $316.1 T | 380.1 M | 177% |
| 2021 | $0,1227 | $0,6703 | $0,0148 | $0,1105 | $46.7 M | $108.2 T | $1.4 M | 380.1 M | 258% |
| 2022 | $0,0757 | $0,1564 | $0,0300 | $0,0403 | $28.8 M | $138.5 T | $1.6 M | 380.1 M | 192% |
| 2023 | $0,0363 | $0,0513 | $0,0222 | $0,0394 | $13.8 M | $33.3 T | $156 T | 380.1 M | 72% |
| 2024 | $0,0298 | $0,0601 | $0,0120 | $0,0271 | $11.3 M | $17 T | $42.9 T | 380.1 M | 108% |
| 2025 | $0,0177 | $0,0293 | $0,0104 | $0,0203 | $6.7 M | $4.4 T | $12.6 T | 379.9 M | 145% |
LATOKEN Rendements annuels
LATOKEN Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -13,62% O:$0,22 C:$0,19 | -23,02% O:$0,19 C:$0,14 | 280,81% O:$0,14 C:$0,55 | |||||||||
| 2018 | -4,01% O:$0,55 C:$0,52 | -40,74% O:$0,53 C:$0,31 | -51,80% O:$0,31 C:$0,15 | 54,85% O:$0,15 C:$0,23 | -33,07% O:$0,23 C:$0,16 | -26,45% O:$0,16 C:$0,11 | -15,03% O:$0,11 C:$0,10 | -2,17% O:$0,10 C:$0,09 | -20,74% O:$0,09 C:$0,07 | -9,50% O:$0,07 C:$0,07 | -23,03% O:$0,07 C:$0,05 | 35,59% O:$0,05 C:$0,07 |
| 2019 | -22,35% O:$0,07 C:$0,05 | 53,56% O:$0,05 C:$0,08 | -21,00% O:$0,08 C:$0,07 | 67,56% O:$0,09 C:$0,15 | -9,48% O:$0,15 C:$0,14 | -28,22% O:$0,14 C:$0,10 | -17,40% O:$0,10 C:$0,08 | -20,81% O:$0,08 C:$0,06 | 14,00% O:$0,06 C:$0,07 | 47,57% O:$0,07 C:$0,11 | -12,39% O:$0,11 C:$0,09 | |
| 2020 | -35,99% O:$0,09 C:$0,06 | -10,57% O:$0,06 C:$0,05 | -31,06% O:$0,05 C:$0,04 | -6,58% O:$0,04 C:$0,04 | -27,81% O:$0,04 C:$0,03 | -10,07% O:$0,03 C:$0,02 | 24,59% O:$0,02 C:$0,03 | 14,35% O:$0,03 C:$0,03 | 1,30% O:$0,03 C:$0,03 | 0,04% O:$0,03 C:$0,03 | -7,36% O:$0,03 C:$0,03 | 20,17% O:$0,03 C:$0,04 |
| 2021 | -20,29% O:$0,04 C:$0,03 | 123,66% O:$0,03 C:$0,07 | 191,97% O:$0,07 C:$0,19 | 29,72% O:$0,19 C:$0,25 | -49,45% O:$0,25 C:$0,12 | -23,68% O:$0,12 C:$0,09 | -7,89% O:$0,09 C:$0,09 | 26,39% O:$0,09 C:$0,11 | 5,08% O:$0,11 C:$0,12 | 32,59% O:$0,12 C:$0,15 | 0,48% O:$0,15 C:$0,15 | -28,78% O:$0,16 C:$0,11 |
| 2022 | -13,95% O:$0,11 C:$0,10 | 12,83% O:$0,10 C:$0,11 | -6,25% O:$0,11 C:$0,10 | -15,10% O:$0,10 C:$0,09 | -34,44% O:$0,09 C:$0,06 | -7,58% O:$0,06 C:$0,05 | 39,74% O:$0,05 C:$0,07 | 12,34% O:$0,07 C:$0,08 | -27,55% O:$0,08 C:$0,06 | -8,67% O:$0,06 C:$0,05 | -16,30% O:$0,05 C:$0,04 | -10,49% O:$0,04 C:$0,04 |
| 2023 | -3,65% O:$0,04 C:$0,04 | -0,56% O:$0,04 C:$0,04 | 6,39% O:$0,04 C:$0,04 | 6,98% O:$0,04 C:$0,04 | -13,41% O:$0,04 C:$0,04 | -10,04% O:$0,04 C:$0,03 | -17,41% O:$0,03 C:$0,03 | 6,74% O:$0,03 C:$0,03 | 10,92% O:$0,03 C:$0,03 | -20,12% O:$0,03 C:$0,03 | 63,22% O:$0,03 C:$0,04 | -9,52% O:$0,04 C:$0,04 |
| 2024 | 7,74% O:$0,04 C:$0,04 | 17,05% O:$0,04 C:$0,05 | -26,31% O:$0,05 C:$0,04 | -2,52% O:$0,04 C:$0,04 | -18,80% O:$0,04 C:$0,03 | -7,32% O:$0,03 C:$0,03 | -13,92% O:$0,03 C:$0,02 | 1,44% O:$0,02 C:$0,02 | -19,22% O:$0,02 C:$0,02 | -10,79% O:$0,02 C:$0,02 | 48,40% O:$0,02 C:$0,03 | 7,84% O:$0,03 C:$0,03 |
| 2025 | -22,87% O:$0,03 C:$0,02 | -22,63% O:$0,02 C:$0,02 | -15,33% O:$0,02 C:$0,01 | 23,48% O:$0,01 C:$0,02 | -2,37% O:$0,02 C:$0,02 | 13,94% O:$0,02 C:$0,02 |
LA OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(LA) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/11/2025 | $0,0188 | $0,0203 | $0,0168 | $0,0203 | $134 | 6.882 | $7.4 M |
| 06/10/2025 | $0,0173 | $0,0188 | $0,0173 | $0,0188 | $80 | 4.455 | $6.8 M |
| 06/09/2025 | $0,0160 | $0,0175 | $0,0160 | $0,0173 | $104 | 6.321 | $6.3 M |
| 06/08/2025 | $0,0177 | $0,0185 | $0,0160 | $0,0160 | $210 | 12.507 | $6.4 M |
| 06/07/2025 | $0,0188 | $0,0188 | $0,0158 | $0,0177 | $93 | 5.350 | $6.6 M |
| 06/06/2025 | $0,0184 | $0,0210 | $0,0154 | $0,0188 | $574 | 31.486 | $6.9 M |
| 06/05/2025 | $0,0185 | $0,0200 | $0,0165 | $0,0184 | $211 | 11.740 | $6.8 M |
| 06/04/2025 | $0,0158 | $0,0220 | $0,0148 | $0,0185 | $2.3 T | 125.748 | $7 M |
| 06/03/2025 | $0,0159 | $0,0178 | $0,0158 | $0,0158 | $510 | 30.052 | $6.5 M |
| 06/02/2025 | $0,0158 | $0,0159 | $0,0158 | $0,0159 | $68 | 4.321 | $6 M |
| 06/01/2025 | $0,0165 | $0,0170 | $0,0158 | $0,0158 | $78 | 4.823 | $6.2 M |
| 05/31/2025 | $0,0158 | $0,0165 | $0,0158 | $0,0165 | $94 | 5.935 | $6.1 M |
| 05/30/2025 | $0,0157 | $0,0174 | $0,0157 | $0,0158 | $92 | 5.582 | $6.3 M |
| 05/29/2025 | $0,0177 | $0,0177 | $0,0157 | $0,0157 | $73 | 4.413 | $6.3 M |
| 05/28/2025 | $0,0178 | $0,0178 | $0,0177 | $0,0177 | $68 | 3.893 | $6.7 M |
| 05/27/2025 | $0,0156 | $0,0178 | $0,0156 | $0,0178 | $159 | 9.863 | $6.2 M |
| 05/26/2025 | $0,0156 | $0,0156 | $0,0156 | $0,0156 | $69 | 4.451 | $5.9 M |
| 05/25/2025 | $0,0155 | $0,0178 | $0,0155 | $0,0156 | $70 | 4.501 | $5.9 M |
| 05/24/2025 | $0,0178 | $0,0178 | $0,0155 | $0,0155 | $87 | 5.044 | $6.6 M |
| 05/23/2025 | $0,0175 | $0,0178 | $0,0175 | $0,0178 | $264 | 15.041 | $6.7 M |
| 05/22/2025 | $0,0175 | $0,0175 | $0,0175 | $0,0175 | $69 | 3.955 | $6.6 M |
| 05/21/2025 | $0,0159 | $0,0175 | $0,0155 | $0,0175 | $160 | 9.535 | $6.4 M |
| 05/20/2025 | $0,0175 | $0,0175 | $0,0159 | $0,0159 | $69 | 4.042 | $6.6 M |
| 05/19/2025 | $0,0159 | $0,0175 | $0,0159 | $0,0175 | $84 | 5.295 | $6.1 M |
| 05/18/2025 | $0,0159 | $0,0175 | $0,0159 | $0,0159 | $133 | 8.210 | $6.2 M |
| 05/17/2025 | $0,0159 | $0,0176 | $0,0159 | $0,0159 | $83 | 5.065 | $6.3 M |
| 05/16/2025 | $0,0177 | $0,0177 | $0,0159 | $0,0159 | $108 | 6.517 | $6.3 M |
| 05/15/2025 | $0,0177 | $0,0177 | $0,0157 | $0,0177 | $87 | 5.349 | $6.2 M |
| 05/14/2025 | $0,0178 | $0,0178 | $0,0156 | $0,0177 | $127 | 7.298 | $6.6 M |
| 05/13/2025 | $0,0178 | $0,0178 | $0,0152 | $0,0178 | $125 | 7.058 | $6.7 M |
| 05/12/2025 | $0,0175 | $0,0178 | $0,0175 | $0,0178 | $94 | 5.316 | $6.7 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) Historique cours | $667,45 | $111.330.859.927 | $986.098.935 | -0,37% | -0,20% | |
 | OKB (OKB) Historique cours | $53,89 | $3.233.656.933 | $7.824.474 | 0,53% | 0,70% | |
 | Tokenize Xchange (TKX) Historique cours | $29,20 | $2.335.991.725 | $1.348.047 | -0,45% | 0,13% | |
 | Injective Protocol (INJ) Historique cours | $13,10 | $1.272.912.986 | $103.599.355 | -6,26% | -3,97% | |
 | Tether (USDT) Historique cours | $1,00 | $139.339.654.512 | $63.764.695.494 | 0,08% | 0,02% | |
 | XRP (XRP) Historique cours | $2,26 | $130.223.511.821 | $2.183.795.290 | -1,86% | -1,25% | |
 | ChainLink (LINK) Historique cours | $14,76 | $9.419.225.972 | $406.546.713 | -3,78% | -3,04% | |
 | VeChain (VET) Historique cours | $0,0249 | $2.016.599.928 | $45.908.938 | -4,21% | -3,50% | |
 | Sai (SAI) Historique cours | $14,46 | $39.395.722 | $41 | -1,37% | -0,78% |