| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2020 | $15,36 | $6,55 | |
| 2021 | $5,80 | $18,11 | -67,95% |
| 2022 | $16,87 | $2,03 | 732,46% |
| 2023 | $2,00 | $0,6351 | 215,19% |
| 2024 | $0,6556 | $0,1040 | 530,19% |
| 2025 | $0,1069 | $0,0697 | 53,33% |
Publicité
Neutrino Token (NSBT) Cours Historique
Cours historique du Neutrino Token, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2020.
| Premier Prix | 2020 Décembre ($17,96) |
|---|---|
| Prix le plus bas | 2025 Mai ($0,0651) |
| Prix maximum | 2022 Avril ($64,91) |
| Meilleure année | 2021 |
| Pire année | 2022 |
| Meilleur mois | Mars |
| Pire mois | Mai |
Cours Neutrino Token Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $22,11 | $51,06 | $3,81 | $6,55 | $0 | $648.2 T | $1.8 M | 0 | 137% |
| 2021 | $24,15 | $49,60 | $3,26 | $18,11 | $0 | $202.3 T | $3.8 M | 0 | 172% |
| 2022 | $17,17 | $70,65 | $1,70 | $2,03 | $0 | $37.5 T | $1.4 M | 0 | 244% |
| 2023 | $1,73 | $10,88 | $0,3084 | $0,6351 | $0 | $16.8 T | $377 T | 0 | 161% |
| 2024 | $0,2768 | $1,04 | $0,0742 | $0,1040 | $0 | $14.5 T | $175.7 T | 0 | 171% |
| 2025 | $0,0907 | $0,1560 | $0,0526 | $0,0697 | $0 | $264 | $8.9 T | 0 | 88% |
Neutrino Token Rendements annuels
Neutrino Token Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -57,34% O:$15,36 C:$6,55 | |||||||||||
| 2021 | 56,47% O:$6,55 C:$10,25 | 87,92% O:$10,83 C:$20,36 | 3,37% O:$20,45 C:$21,14 | 55,01% O:$21,18 C:$32,82 | -19,38% O:$33,29 C:$26,84 | 0,72% O:$27,36 C:$27,56 | 0,37% O:$27,46 C:$27,56 | -3,78% O:$27,37 C:$26,34 | 14,61% O:$26,13 C:$29,95 | -7,59% O:$29,98 C:$27,70 | -7,31% O:$27,74 C:$25,71 | -29,35% O:$25,63 C:$18,11 |
| 2022 | -31,53% O:$18,10 C:$12,39 | 77,87% O:$12,36 C:$21,98 | 150,76% O:$21,67 C:$54,34 | -55,19% O:$54,40 C:$24,37 | -8,06% O:$24,37 C:$22,41 | -41,45% O:$22,40 C:$13,11 | 30,14% O:$13,10 C:$17,05 | -41,92% O:$17,01 C:$9,88 | -18,44% O:$9,89 C:$8,06 | 2,13% O:$8,06 C:$8,23 | -54,96% O:$8,22 C:$3,70 | -45,24% O:$3,70 C:$2,03 |
| 2023 | 249,20% O:$2,03 C:$7,08 | -54,31% O:$7,06 C:$3,23 | -20,18% O:$3,23 C:$2,58 | -24,99% O:$2,58 C:$1,93 | -27,23% O:$1,93 C:$1,40 | -12,40% O:$1,40 C:$1,23 | -54,56% O:$1,23 C:$0,56 | -34,34% O:$0,56 C:$0,37 | 26,68% O:$0,37 C:$0,47 | 21,45% O:$0,46 C:$0,56 | -10,17% O:$0,56 C:$0,51 | 25,21% O:$0,51 C:$0,64 |
| 2024 | -21,97% O:$0,63 C:$0,49 | -24,19% O:$0,50 C:$0,38 | 63,60% O:$0,38 C:$0,62 | -39,93% O:$0,62 C:$0,37 | -17,45% O:$0,37 C:$0,31 | -49,00% O:$0,31 C:$0,16 | 4,93% O:$0,15 C:$0,16 | 43,15% O:$0,16 C:$0,23 | -40,69% O:$0,23 C:$0,14 | -5,53% O:$0,14 C:$0,13 | 29,33% O:$0,13 C:$0,17 | -38,51% O:$0,17 C:$0,10 |
| 2025 | 0,20% O:$0,10 C:$0,10 | -15,37% O:$0,10 C:$0,09 | 4,44% O:$0,09 C:$0,09 | -25,40% O:$0,09 C:$0,07 | -3,77% O:$0,07 C:$0,07 | -100% O:$0,07 C:$0 |
NSBT OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(NSBT) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0,0706 | $0,0710 | $0,0696 | $0,0697 | $5 | 80,12 | $0 |
| 06/02/2025 | $0,0684 | $0,0708 | $0,0668 | $0,0707 | $5 | 84,01 | $0 |
| 06/01/2025 | $0,0663 | $0,0686 | $0,0656 | $0,0684 | $3 | 51,26 | $0 |
| 05/31/2025 | $0,0667 | $0,0668 | $0,0645 | $0,0664 | $3 | 50,87 | $0 |
| 05/30/2025 | $0,0741 | $0,0742 | $0,0667 | $0,0667 | $3 | 48,23 | $0 |
| 05/29/2025 | $0,0742 | $0,0756 | $0,0738 | $0,0741 | $3 | 50,12 | $0 |
| 05/28/2025 | $0,0723 | $0,0742 | $0,0696 | $0,0742 | $3 | 52,53 | $0 |
| 05/27/2025 | $0,0713 | $0,0728 | $0,0701 | $0,0722 | $18 | 251,98 | $0 |
| 05/26/2025 | $0,0726 | $0,0730 | $0,0709 | $0,0713 | $2 | 41,53 | $0 |
| 05/25/2025 | $0,0737 | $0,0739 | $0,0704 | $0,0726 | $2 | 40,45 | $0 |
| 05/24/2025 | $0,0747 | $0,0759 | $0,0733 | $0,0736 | $33 | 453,02 | $0 |
| 05/23/2025 | $0,0797 | $0,0806 | $0,0746 | $0,0747 | $55 | 713,99 | $0 |
| 05/22/2025 | $0,0785 | $0,0797 | $0,0781 | $0,0796 | $9 | 122,03 | $0 |
| 05/21/2025 | $0,0786 | $0,0810 | $0,0773 | $0,0785 | $3 | 41,16 | $0 |
| 05/20/2025 | $0,0830 | $0,0831 | $0,0767 | $0,0786 | $16 | 202,26 | $0 |
| 05/19/2025 | $0,0805 | $0,0832 | $0,0747 | $0,0830 | $0 | 1,71 | $0 |
| 05/18/2025 | $0,0791 | $0,0816 | $0,0780 | $0,0807 | $0 | 1,63 | $0 |
| 05/17/2025 | $0,0828 | $0,0838 | $0,0781 | $0,0791 | $0 | 1,61 | $0 |
| 05/16/2025 | $0,0788 | $0,0888 | $0,0785 | $0,0827 | $0 | 1,59 | $0 |
| 05/15/2025 | $0,0840 | $0,0923 | $0,0773 | $0,0787 | $0 | 1,53 | $0 |
| 05/14/2025 | $0,0811 | $0,0937 | $0,0792 | $0,0837 | $0 | 3,61 | $0 |
| 05/13/2025 | $0,0812 | $0,0817 | $0,0780 | $0,0812 | $0 | 3,68 | $0 |
| 05/12/2025 | $0,0832 | $0,0852 | $0,0803 | $0,0812 | $2 | 27,80 | $0 |
| 05/11/2025 | $0,0791 | $0,0837 | $0,0756 | $0,0832 | $0 | 2,04 | $0 |
| 05/10/2025 | $0,0732 | $0,0791 | $0,0725 | $0,0791 | $7 | 106,55 | $0 |
| 05/09/2025 | $0,0712 | $0,0736 | $0,0704 | $0,0732 | $7 | 101,40 | $0 |
| 05/08/2025 | $0,0661 | $0,0720 | $0,0659 | $0,0712 | $7 | 103,04 | $0 |
| 05/07/2025 | $0,0646 | $0,0662 | $0,0637 | $0,0661 | $6 | 101,25 | $0 |
| 05/06/2025 | $0,0683 | $0,0683 | $0,0626 | $0,0647 | $21 | 331,32 | $0 |
| 05/05/2025 | $0,0665 | $0,0709 | $0,0665 | $0,0685 | $2 | 41,08 | $0 |
| 05/04/2025 | $0,0654 | $0,0681 | $0,0645 | $0,0666 | $4 | 63,35 | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h |
|---|