| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $107,51 | $86,49 | |
| 2022 | $92,91 | $12,22 | 660,60% |
| 2023 | $12,33 | $24,48 | -49,65% |
| 2024 | $24,73 | $39,51 | -37,40% |
| 2025 | $44,67 | $16,97 | 163,19% |
Publicité
NFTX Cours Historique
Cours historique du NFTX, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Novembre ($110,01) |
|---|---|
| Prix le plus bas | 2023 Juin ($11,86) |
| Prix maximum | 2025 Février ($214,02) |
| Meilleure année | 2025 |
| Pire année | 2022 |
| Meilleur mois | Novembre |
| Pire mois | Avril |
Cours NFTX Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $89,78 | $128,03 | $60,02 | $86,49 | $37.8 M | $107.8 T | $189.7 T | 418.5 T | 63% |
| 2022 | $58,00 | $177,55 | $11,70 | $12,22 | $23.6 M | $104 T | $1.6 M | 411 T | 177% |
| 2023 | $16,68 | $39,92 | $11,03 | $24,48 | $8.7 M | $49.2 T | $104.5 T | 516.4 T | 93% |
| 2024 | $24,13 | $45,19 | $12,41 | $39,51 | $14.7 M | $94 T | $10.7 M | 606.7 T | 197% |
| 2025 | $60,29 | $285,16 | $14,88 | $16,97 | $9.5 M | $24.1 T | $499 T | 160.1 T | 193% |
NFTX Rendements annuels
NFTX Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 9,51% O:$107,51 C:$117,73 | -27,01% O:$118,50 C:$86,49 | ||||||||||
| 2022 | 61,11% O:$86,44 C:$139,26 | -27,31% O:$138,72 C:$100,83 | 51,94% O:$99,81 C:$151,65 | -30,69% O:$151,74 C:$105,17 | -49,32% O:$105,17 C:$53,30 | -47,11% O:$53,31 C:$28,20 | 7,00% O:$28,05 C:$30,01 | -0,87% O:$30,06 C:$29,80 | -27,76% O:$29,77 C:$21,50 | 0,89% O:$21,52 C:$21,71 | -31,60% O:$21,71 C:$14,85 | -17,64% O:$14,83 C:$12,22 |
| 2023 | 65,27% O:$12,21 C:$20,18 | 6,81% O:$20,16 C:$21,53 | -10,91% O:$21,54 C:$19,19 | -11,51% O:$19,20 C:$16,99 | -10,39% O:$16,97 C:$15,20 | -17,62% O:$15,20 C:$12,52 | 8,18% O:$12,52 C:$13,55 | -5,12% O:$13,54 C:$12,84 | 4,67% O:$12,87 C:$13,47 | 12,39% O:$13,47 C:$15,14 | 49,39% O:$15,06 C:$22,50 | 8,98% O:$22,46 C:$24,48 |
| 2024 | -16,71% O:$24,48 C:$20,39 | 41,04% O:$20,39 C:$28,76 | -34,99% O:$28,66 C:$18,63 | -22,96% O:$18,60 C:$14,33 | 150,34% O:$14,32 C:$35,85 | -24,36% O:$35,86 C:$27,12 | -3,37% O:$27,09 C:$26,18 | -22,37% O:$26,17 C:$20,32 | -31,32% O:$20,30 C:$13,94 | 97,73% O:$13,96 C:$27,60 | 47,16% O:$27,59 C:$40,60 | -2,68% O:$40,59 C:$39,51 |
| 2025 | 317,60% O:$39,47 C:$164,84 | -21,49% O:$164,97 C:$129,52 | -81,54% O:$129,60 C:$23,93 | -31,81% O:$23,92 C:$16,31 | 4,06% O:$16,31 C:$16,97 |
NFTX OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(NFTX) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $16,99 | $17,12 | $16,72 | $16,97 | $22 | 1,34 | $2.5 M |
| 05/30/2025 | $19,38 | $19,47 | $16,86 | $16,97 | $1.6 T | 83,75 | $2.8 M |
| 05/29/2025 | $19,88 | $20,56 | $19,35 | $19,38 | $64 | 3,23 | $2.9 M |
| 05/28/2025 | $19,74 | $19,91 | $19,41 | $19,87 | $73 | 3,74 | $2.9 M |
| 05/27/2025 | $19,02 | $20,09 | $18,70 | $19,75 | $9 | 0,5017 | $2.9 M |
| 05/26/2025 | $19,04 | $19,36 | $18,89 | $19,02 | $9 | 0,4932 | $2.8 M |
| 05/25/2025 | $18,77 | $19,04 | $18,35 | $19,02 | $12 | 0,6654 | $2.8 M |
| 05/24/2025 | $18,49 | $19,10 | $18,42 | $18,77 | $17 | 0,9511 | $2.8 M |
| 05/23/2025 | $19,08 | $19,67 | $18,38 | $18,46 | $533 | 28,00 | $2.8 M |
| 05/22/2025 | $18,28 | $19,28 | $18,28 | $19,06 | $39 | 2,11 | $2.8 M |
| 05/21/2025 | $19,38 | $19,92 | $17,67 | $18,28 | $969 | 50,80 | $2.8 M |
| 05/20/2025 | $19,41 | $19,80 | $18,84 | $19,37 | $8 | 0,4615 | $2.9 M |
| 05/19/2025 | $19,17 | $19,50 | $18,08 | $19,41 | $8 | 0,4767 | $2.8 M |
| 05/18/2025 | $18,88 | $19,80 | $18,15 | $19,15 | $12 | 0,6406 | $2.8 M |
| 05/17/2025 | $19,39 | $19,39 | $18,75 | $18,88 | $21 | 1,11 | $2.8 M |
| 05/16/2025 | $18,05 | $19,62 | $17,97 | $19,39 | $1.5 T | 80,34 | $2.8 M |
| 05/15/2025 | $18,32 | $18,53 | $17,64 | $18,01 | $377 | 20,86 | $2.7 M |
| 05/14/2025 | $19,73 | $20,01 | $18,17 | $18,32 | $684 | 36,05 | $2.8 M |
| 05/13/2025 | $18,31 | $20,23 | $17,79 | $19,73 | $543 | 28,97 | $2.8 M |
| 05/12/2025 | $19,74 | $20,14 | $18,22 | $18,29 | $862 | 44,93 | $2.8 M |
| 05/11/2025 | $20,28 | $20,34 | $19,20 | $19,69 | $196 | 9,98 | $2.9 M |
| 05/10/2025 | $19,97 | $20,33 | $18,62 | $20,30 | $1.2 T | 59,25 | $2.9 M |
| 05/09/2025 | $19,48 | $21,47 | $19,03 | $19,95 | $522 | 26,21 | $2.9 M |
| 05/08/2025 | $16,20 | $19,53 | $16,19 | $19,43 | $624 | 35,46 | $2.6 M |
| 05/07/2025 | $16,25 | $16,51 | $16,01 | $16,19 | $520 | 31,92 | $2.4 M |
| 05/06/2025 | $16,28 | $16,28 | $15,71 | $16,24 | $521 | 32,60 | $2.4 M |
| 05/05/2025 | $16,52 | $16,60 | $16,05 | $16,27 | $522 | 32,16 | $2.4 M |
| 05/04/2025 | $16,78 | $16,90 | $16,50 | $16,52 | $28 | 1,70 | $2.5 M |
| 05/03/2025 | $16,85 | $16,89 | $16,60 | $16,77 | $82 | 4,92 | $2.5 M |
| 05/02/2025 | $16,69 | $16,95 | $16,49 | $16,85 | $144 | 8,61 | $2.5 M |
| 05/01/2025 | $16,31 | $16,97 | $16,31 | $16,78 | $17 | 1,08 | $2.5 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | True PNL (PNL) Historique cours | $0,00707 | $76.955 | $0 | -1,17% | -0,15% | |
 | DEXTF (DEXTF) Historique cours | $0,1386 | $9.009.513 | $141.873 | -22,07% | 17,65% | |
 | Index Cooperative (INDEX) Historique cours | $1,23 | $8.306.961 | $25.180 | -13,60% | 0,10% | |
 | Tenset (10SET) Historique cours | $0,0569 | $7.951.019 | $203.955 | -4,31% | 0,23% | |
 | dHedge DAO (DHT) Historique cours | $0,1116 | $6.393.979 | $2.438 | -5,51% | -4,86% | |
 | PowerPool Concentrated Voting Power (CVP) Historique cours | $0,0267 | $864.142 | $117.736 | -11,20% | 0,31% | |
 | Punk Vault (NFTX) (PUNK) Historique cours | $113.979 | $0 | $88 | -1,75% | -0,05% | |
 | Urolithin A ($URO) Historique cours | $0,00200 | $1.997.855 | $1.392.165 | -32,73% | 1,83% | |
 | Lattice Token (LTX) Historique cours | $0,0891 | $2.551.694 | $110.163 | -3,85% | 0,51% |