| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2019 | $0,0000932 | $0,0000720 | |
| 2020 | $0,0000720 | $0,0000100 | 622,19% |
| 2021 | $0,0000101 | $0,0000703 | -85,67% |
| 2022 | $0,0000739 | $0,0000252 | 193,60% |
| 2023 | $0,0000177 | $0,0000179 | -0,8523529% |
| 2024 | $0,0000216 | $0,0000268 | -19,65% |
| 2025 | $0,0000273 | $0,000486 | -94,39% |
Publicité
Ombre (OMB) Cours Historique
Cours historique du Ombre, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2019.
| Premier Prix | 2019 Octobre ($0,000186) |
|---|---|
| Prix le plus bas | 2020 Novembre ($0,0000064) |
| Prix maximum | 2021 Mai ($0,00438) |
| Meilleure année | 2021 |
| Pire année | 2020 |
| Meilleur mois | Janvier |
| Pire mois | Juin |
Cours Ombre Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0,0000947 | $0,000277 | $0,0000646 | $0,0000720 | $0 | $10 | $170 | 0 | 217% |
| 2020 | $0,0000739 | $0,000193 | $0,0000058 | $0,0000100 | $0 | $5 | $498 | 0 | 821% |
| 2021 | $0,000331 | $0,00924 | $0,0000099 | $0,0000703 | $0 | $1 T | $260.1 T | 0 | 946% |
| 2022 | $0,0000501 | $0,000437 | $0,0000140 | $0,0000252 | $0 | $18 | $862 | 0 | 1.4 T% |
| 2023 | $0,0000244 | $0,0000386 | $0,0000143 | $0,0000179 | $0 | $19 | $174 | 0 | 140% |
| 2024 | $0,0000805 | $0,000505 | $0,0000142 | $0,0000268 | $0 | $3 | $358 | 0 | 2.2 T% |
| 2025 | $0,000130 | $0,000542 | $0,0000166 | $0,000486 | $0 | $2 | $236 | 0 | 1.7 T% |
Ombre Rendements annuels
Ombre Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -2,43% O:$0,00 C:$0,00 | -16,96% O:$0,00 C:$0,00 | -4,54% O:$0,00 C:$0,00 | |||||||||
| 2020 | 29,81% O:$0,00 C:$0,00 | -8,51% O:$0,00 C:$0,00 | -24,63% O:$0,00 C:$0,00 | 33,84% O:$0,00 C:$0,00 | 9,47% O:$0,00 C:$0,00 | -2,87% O:$0,00 C:$0,00 | 22,84% O:$0,00 C:$0,00 | 3,55% O:$0,00 C:$0,00 | -93,65% O:$0,00 C:$0,00 | 73,25% O:$0,00 C:$0,00 | -38,34% O:$0,00 C:$0,00 | 26,18% O:$0,00 C:$0,00 |
| 2021 | 30,04% O:$0,00 C:$0,00 | 154,27% O:$0,00 C:$0,00 | 1,38% O:$0,00 C:$0,00 | 1.422,28% O:$0,00 C:$0,00 | 39,12% O:$0,00 C:$0,00 | -28,74% O:$0,00 C:$0,00 | -23,86% O:$0,00 C:$0,00 | 16,32% O:$0,00 C:$0,00 | -61,69% O:$0,00 C:$0,00 | -19,85% O:$0,00 C:$0,00 | 13,46% O:$0,00 C:$0,00 | -54,26% O:$0,00 C:$0,00 |
| 2022 | 7,51% O:$0,00 C:$0,00 | -14,33% O:$0,00 C:$0,00 | -16,05% O:$0,00 C:$0,00 | -33,95% O:$0,00 C:$0,00 | 18,17% O:$0,00 C:$0,00 | 16,83% O:$0,00 C:$0,00 | 3,36% O:$0,00 C:$0,00 | 15,13% O:$0,00 C:$0,00 | -48,57% O:$0,00 C:$0,00 | -2,64% O:$0,00 C:$0,00 | 9,43% O:$0,00 C:$0,00 | -22,31% O:$0,00 C:$0,00 |
| 2023 | 0,74% O:$0,00 C:$0,00 | -7,60% O:$0,00 C:$0,00 | -11,78% O:$0,00 C:$0,00 | 37,28% O:$0,00 C:$0,00 | -23,23% O:$0,00 C:$0,00 | -100% O:$0,00 C:$0 | ||||||
| 2024 | 58,65% O:$0,00 C:$0,00 | 34,04% O:$0,00 C:$0,00 | -28,85% O:$0,00 C:$0,00 | -20,85% O:$0,00 C:$0,00 | -9,54% O:$0,00 C:$0,00 | -6,55% O:$0,00 C:$0,00 | -17,71% O:$0,00 C:$0,00 | 11,45% O:$0,00 C:$0,00 | 0,47% O:$0,00 C:$0,00 | 2.221,06% O:$0,00 C:$0,00 | -94,24% O:$0,00 C:$0,00 | |
| 2025 | 24,05% O:$0,00 C:$0,00 | -0,06% O:$0,00 C:$0,00 | -35,20% O:$0,00 C:$0,00 | 2.154,23% O:$0,00 C:$0,00 | -100% O:$0,00 C:$0 |
OMB OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(OMB) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/31/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/30/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/29/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/28/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/27/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/26/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/25/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/24/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/23/2025 | $0,000542 | $0,000542 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/22/2025 | $0,000486 | $0,000542 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/21/2025 | $0,000486 | $0,000542 | $0,000486 | $0,000542 | $0 | 0? | $0 |
| 05/20/2025 | $0,000486 | $0,000542 | $0,000486 | $0,000542 | $0 | 0? | $0 |
| 05/19/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/18/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/17/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/16/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/15/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/14/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/13/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/12/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/11/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/10/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/09/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/08/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/07/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/06/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/05/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/04/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/03/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
| 05/02/2025 | $0,000486 | $0,000486 | $0,000486 | $0,000486 | $0 | 0? | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Chains of War (MIRA) Historique cours | $0.00E+0 | $0 | $0 | -83,01% | 100% | |
 | Clips (CLIPS) Historique cours | $0.00E+0 | $0 | $0 | 0% | 0% | |
 | A.I.Earn (AIE) Historique cours | $0,0000002 | $0 | $0 | 4,34% | 2,71% | |
 | HOQU (HQX) Historique cours | $0,000279 | $47.241 | $0 | 2,78% | -0,34% | |
 | Zeepin (ZPT) Historique cours | $0,0000778 | $38.912 | $0 | 0,30% | 0,01% | |
 | Reel Token (REELT) Historique cours | $0,00926 | $0 | $0 | 0% | 0% | |
 | Smidge (SMIDGE) Historique cours | $0.00E+0 | $0 | $0 | 0,61% | 0,11% | |
 | Hachi (HACHI) Historique cours | $0.00E+0 | $0 | $0 | 0,93% | 0,25% | |
 | Worktips (WTIP) Historique cours | $0,0000026 | $0 | $0 | 0,86% | -0,30% |