| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $0,0000050 | $0,0000090 | |
| 2022 | $0,0000090 | $0,0000002 | 5.513% |
| 2023 | $0,0000002 | $0,0000004 | -57,89% |
| 2024 | $0,0000025 | $0,0000005 | 431,91% |
| 2025 | $0,0000005 | $0,0000003 | 38,24% |
Publicité
MagpieCoin (MGPC) Cours Historique
Cours historique du MagpieCoin, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Juillet ($0,0000033) |
|---|---|
| Prix le plus bas | 2024 Mai ($0.00E+0) |
| Prix maximum | 2021 Décembre ($0,0000136) |
| Meilleure année | 2023 |
| Pire année | 2022 |
| Meilleur mois | Septembre |
| Pire mois | Décembre |
Cours MagpieCoin Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0,0000040 | $0,0000137 | $0,0000005 | $0,0000090 | $0 | $8 | $197 | 0 | 446% |
| 2022 | $0,0000015 | $0,0000090 | $0,0000002 | $0,0000002 | $0 | $3 | $178 | 0 | 394% |
| 2023 | $0,0000011 | $0,0000026 | $0,0000002 | $0,0000004 | $0 | $0 | $26 | 0 | 871% |
| 2024 | $0,0000006 | $0,0000025 | $0.00E+0 | $0,0000005 | $0 | $1.3 T | $2 T | 0 | 723% |
| 2025 | $0,0000003 | $0,0000005 | $0,0000002 | $0,0000003 | $0 | $1.2 T | $2 T | 0 | 62% |
MagpieCoin Rendements annuels
MagpieCoin Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -13,86% O:$0,00 C:$0,00 | -67,60% O:$0,00 C:$0,00 | 2,88% O:$0,00 C:$0,00 | 850,35% O:$0,00 C:$0,00 | -34,00% O:$0,00 C:$0,00 | |||||||
| 2022 | -56,08% O:$0,00 C:$0,00 | 0,76% O:$0,00 C:$0,00 | -48,36% O:$0,00 C:$0,00 | -49,76% O:$0,00 C:$0,00 | -20,39% O:$0,00 C:$0,00 | -69,51% O:$0,00 C:$0,00 | -20% O:$0,00 C:$0,00 | -5,00% O:$0,00 C:$0,00 | 10,53% O:$0,00 C:$0,00 | -19,05% O:$0,00 C:$0,00 | -5,88% O:$0,00 C:$0,00 | |
| 2023 | 150,00% O:$0,00 C:$0,00 | 550,00% O:$0,00 C:$0,00 | -7,32% O:$0,00 C:$0,00 | -100% O:$0,00 C:$0 | ||||||||
| 2024 | -1,56% O:$0,00 C:$0,00 | -39,68% O:$0,00 C:$0,00 | -76,32% O:$0,00 C:$0,00 | 487,50% O:$0,00 C:$0,00 | 2,13% O:$0,00 C:$0,00 | |||||||
| 2025 | -2,08% O:$0,00 C:$0,00 | -47,92% O:$0,00 C:$0,00 | 28,00% O:$0,00 C:$0,00 | 3,13% O:$0,00 C:$0,00 | 3,03% O:$0,00 C:$0,00 |
MGPC OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(MGPC) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/15/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.5 T | 4.328.421.314 | $0 |
| 06/14/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.553.869.855 | $0 |
| 06/13/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.3 T | 3.896.859.844 | $0 |
| 06/12/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.803.713.182 | $0 |
| 06/11/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.1 T | 3.382.061.011 | $0 |
| 06/10/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1 T | 3.230.101.235 | $0 |
| 06/09/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.3 T | 3.965.580.546 | $0 |
| 06/08/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.574.397.475 | $0 |
| 06/07/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.1 T | 3.344.616.623 | $0 |
| 06/06/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.3 T | 3.845.783.524 | $0 |
| 06/05/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.615.594.562 | $0 |
| 06/04/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.652.436.494 | $0 |
| 06/03/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.1 T | 3.426.016.230 | $0 |
| 06/02/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.3 T | 4.013.615.024 | $0 |
| 06/01/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.1 T | 3.450.098.855 | $0 |
| 05/31/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.563.681.984 | $0 |
| 05/30/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.716.122.409 | $0 |
| 05/29/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.3 T | 3.779.462.653 | $0 |
| 05/28/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.3 T | 4.060.890.970 | $0 |
| 05/27/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.657.141.332 | $0 |
| 05/26/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.780.203.691 | $0 |
| 05/25/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.4 T | 4.191.804.334 | $0 |
| 05/24/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.1 T | 3.239.709.108 | $0 |
| 05/23/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.1 T | 3.268.982.614 | $0 |
| 05/22/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.657.315.776 | $0 |
| 05/21/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.589.137.804 | $0 |
| 05/20/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.1 T | 3.361.510.861 | $0 |
| 05/19/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.788.364.529 | $0 |
| 05/18/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.1 T | 3.547.465.248 | $0 |
| 05/17/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.780.968.848 | $0 |
| 05/16/2025 | $0,0000003 | $0,0000003 | $0,0000003 | $0,0000003 | $1.2 T | 3.550.107.407 | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | BRCP Token (BRCP) Historique cours | $0,2168 | $0 | $761 | 0,00% | 0,00% | |
 | PooCoin (POOCOIN) Historique cours | $0,3257 | $0 | $433 | 0,58% | 0,49% | |
 | Renascent Finance (RENA) Historique cours | $0,0541 | $0 | $210 | 3,56% | 3,22% | |
 | MedicalVeda (MVEDA) Historique cours | $0,00120 | $0 | $18 | 0% | 0% | |
 | Bitcoin Cash ABC (BCHA) Historique cours | $23,89 | $0 | $24 | 0,53% | 0,53% | |
 | PayNet Coin (PAYN) Historique cours | $0,8857 | $0 | $91.849 | 0,05% | 0,39% | |
 | Binance ETH staking (BETH) Historique cours | $2.635 | $0 | $8.969.172 | 3,57% | 3,18% | |
 | GRPL Finance (GRPL) Historique cours | $68,67 | $0 | $8 | 2,97% | 2,63% | |
 | WeCoOwn (WCX) Historique cours | $0,0000194 | $0 | $20.799 | 3,58% | 3,24% |