| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2022 | $0,2452 | $0,0570 | |
| 2023 | $0,0549 | $0,3230 | -83,01% |
| 2024 | $0,3345 | $0,1199 | 178,99% |
| 2025 | $0,1224 | $0,1141 | 7,28% |
Publicité
Marinade (MNDE) Cours Historique
Cours historique du Marinade, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2022.
$0,1131 USD (+2,57%)
+$0,002830
+$0,002830
Tags: Jeton
| Premier Prix | 2022 Mai ($0,2501) |
|---|---|
| Prix le plus bas | 2022 Août ($0,0278) |
| Prix maximum | 2023 Décembre ($0,4863) |
| Meilleure année | 2023 |
| Pire année | 2024 |
| Meilleur mois | Novembre |
| Pire mois | Juin |
Cours Marinade Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0,0827 | $0,5734 | $0,000205 | $0,0570 | $8.1 M | $86.3 T | $3 M | 93.8 M | 237% |
| 2023 | $0,0851 | $0,5525 | $0,0150 | $0,3230 | $8.5 M | $508 T | $24.5 M | 90.6 M | 159% |
| 2024 | $0,1678 | $0,4192 | $0,0714 | $0,1199 | $13.3 M | $609.7 T | $14.1 M | 110.8 M | 122% |
| 2025 | $0,1071 | $0,1815 | $0,0736 | $0,1141 | $29 M | $5.3 M | $32.2 M | 272.4 M | 96% |
Marinade Rendements annuels
Marinade Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -37,96% O:$0,12 C:$0,08 | -38,54% O:$0,08 C:$0,05 | -32,56% O:$0,05 C:$0,03 | 105,84% O:$0,03 C:$0,07 | 10,02% O:$0,07 C:$0,08 | 41,89% O:$0,08 C:$0,11 | -46,97% O:$0,11 C:$0,06 | |||||
| 2023 | 8,28% O:$0,06 C:$0,06 | -7,18% O:$0,06 C:$0,06 | -22,06% O:$0,06 C:$0,04 | -11,39% O:$0,04 C:$0,04 | -23,83% O:$0,04 C:$0,03 | 105,65% O:$0,03 C:$0,06 | -15,28% O:$0,06 C:$0,05 | -16,21% O:$0,05 C:$0,04 | -8,86% O:$0,04 C:$0,04 | 172,97% O:$0,04 C:$0,11 | 124,50% O:$0,11 C:$0,25 | 28,60% O:$0,25 C:$0,32 |
| 2024 | -22,81% O:$0,32 C:$0,25 | -0,59% O:$0,25 C:$0,25 | 23,18% O:$0,25 C:$0,31 | -53,17% O:$0,31 C:$0,14 | -8,96% O:$0,14 C:$0,13 | -14,65% O:$0,13 C:$0,11 | 7,99% O:$0,11 C:$0,12 | -7,20% O:$0,12 C:$0,11 | 14,77% O:$0,11 C:$0,13 | -23,22% O:$0,13 C:$0,10 | 48,43% O:$0,10 C:$0,15 | -17,78% O:$0,15 C:$0,12 |
| 2025 | 7,76% O:$0,12 C:$0,13 | -32,08% O:$0,13 C:$0,09 | 21,67% O:$0,09 C:$0,11 | -14,90% O:$0,11 C:$0,09 | 30,63% O:$0,09 C:$0,12 | -100% O:$0,12 C:$0 |
MNDE OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(MNDE) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0,1215 | $0,1259 | $0,1089 | $0,1104 | $3.2 M | 26.506.550 | $32.5 M |
| 06/04/2025 | $0,1224 | $0,1252 | $0,1200 | $0,1216 | $2.3 M | 19.191.806 | $33.2 M |
| 06/03/2025 | $0,1202 | $0,1257 | $0,1202 | $0,1224 | $3 M | 24.335.656 | $33.4 M |
| 06/02/2025 | $0,1193 | $0,1211 | $0,1183 | $0,1203 | $1.2 M | 10.309.602 | $32.6 M |
| 06/01/2025 | $0,1181 | $0,1206 | $0,1163 | $0,1194 | $1 M | 8.555.220 | $32.2 M |
| 05/31/2025 | $0,1179 | $0,1196 | $0,1146 | $0,1181 | $1.1 M | 9.741.936 | $31.9 M |
| 05/30/2025 | $0,1224 | $0,1241 | $0,1176 | $0,1179 | $2.2 M | 18.503.264 | $32.5 M |
| 05/29/2025 | $0,1225 | $0,1258 | $0,1215 | $0,1224 | $1.9 M | 15.425.164 | $33.7 M |
| 05/28/2025 | $0,1268 | $0,1319 | $0,1210 | $0,1225 | $1.6 M | 12.911.693 | $33.9 M |
| 05/27/2025 | $0,1300 | $0,1332 | $0,1268 | $0,1268 | $2 M | 15.571.624 | $35.4 M |
| 05/26/2025 | $0,1299 | $0,1341 | $0,1290 | $0,1301 | $1.4 M | 10.727.211 | $35.8 M |
| 05/25/2025 | $0,1349 | $0,1353 | $0,1275 | $0,1298 | $1.5 M | 11.642.285 | $35.6 M |
| 05/24/2025 | $0,1309 | $0,1360 | $0,1308 | $0,1352 | $1.9 M | 13.882.763 | $36.5 M |
| 05/23/2025 | $0,1381 | $0,1426 | $0,1305 | $0,1309 | $3 M | 22.162.998 | $37.2 M |
| 05/22/2025 | $0,1391 | $0,1510 | $0,1378 | $0,1381 | $3.8 M | 26.779.933 | $38.9 M |
| 05/21/2025 | $0,1222 | $0,1425 | $0,1212 | $0,1390 | $6.5 M | 50.517.793 | $35.2 M |
| 05/20/2025 | $0,1055 | $0,1227 | $0,1048 | $0,1227 | $2.7 M | 25.165.113 | $29.6 M |
| 05/19/2025 | $0,1068 | $0,1086 | $0,1018 | $0,1056 | $2.8 M | 26.358.074 | $28.4 M |
| 05/18/2025 | $0,1097 | $0,1120 | $0,1043 | $0,1063 | $1.9 M | 17.116.807 | $29.8 M |
| 05/17/2025 | $0,1216 | $0,1219 | $0,1086 | $0,1101 | $1.1 M | 9.974.493 | $31.1 M |
| 05/16/2025 | $0,1594 | $0,1594 | $0,1183 | $0,1210 | $2.6 M | 20.388.266 | $34.2 M |
| 05/15/2025 | $0,0996 | $0,1815 | $0,0959 | $0,1599 | $4.6 M | 43.713.062 | $28.5 M |
| 05/14/2025 | $0,1031 | $0,1038 | $0,0977 | $0,0995 | $1.5 M | 15.262.504 | $27.5 M |
| 05/13/2025 | $0,1100 | $0,1112 | $0,1022 | $0,1031 | $1.9 M | 17.462.294 | $29.4 M |
| 05/12/2025 | $0,1078 | $0,1150 | $0,1078 | $0,1100 | $2.4 M | 21.990.584 | $30.2 M |
| 05/11/2025 | $0,1092 | $0,1118 | $0,1077 | $0,1077 | $1.5 M | 14.086.470 | $29.9 M |
| 05/10/2025 | $0,1102 | $0,1121 | $0,1059 | $0,1104 | $1.3 M | 12.330.037 | $29.5 M |
| 05/09/2025 | $0,1079 | $0,1152 | $0,1070 | $0,1101 | $2.5 M | 22.419.652 | $30 M |
| 05/08/2025 | $0,0886 | $0,1146 | $0,0875 | $0,1071 | $2.6 M | 26.726.817 | $27 M |
| 05/07/2025 | $0,0885 | $0,0927 | $0,0878 | $0,0886 | $1.3 M | 14.485.477 | $24.4 M |
| 05/06/2025 | $0,0902 | $0,0906 | $0,0865 | $0,0881 | $1.2 M | 13.852.041 | $24.2 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Coinbase Wrapped Staked ETH (CBETH) Historique cours | $2.714 | $418.542.104 | $1.153.735 | 1,34% | 2,49% | |
 | Liquid Staked ETH (LSETH) Historique cours | $2.661 | $270.382.757 | $2.825 | 1,55% | 3,26% | |
 | BlazeStake Staked SOL (BSOL) Historique cours | $174,47 | $195.404.289 | $315.345 | 1,90% | 2,03% | |
 | Rocket Pool (RPL) Historique cours | $5,53 | $116.147.288 | $10.056.364 | -2,02% | -1,11% | |
 | Staked Ether (STETH) Historique cours | $2.464 | $22.720.624.129 | $10.696.769 | 1,36% | 2,64% | |
 | Wrapped Beacon ETH (WBETH) Historique cours | $2.641 | $4.937.048.397 | $5.265.357 | 1,42% | 2,59% | |
 | Jito Staked SOL (JITOSOL) Historique cours | $177,94 | $2.238.440.905 | $1.276.697 | 2,26% | 2,11% | |
 | Mantle Staked Ether (METH) Historique cours | $2.633 | $1.138.228.883 | $88.580 | 1,45% | 2,62% | |
 | Syscoin (SYS) Historique cours | $0,0392 | $30.252.361 | $1.283.511 | 0,07% | 0,19% |