| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $8,32 | $5,69 | |
| 2022 | $6,14 | $0,5059 | 1.115% |
| 2023 | $0,5047 | $0,4936 | 2,25% |
| 2024 | $0,6013 | $0,1280 | 369,59% |
| 2025 | $0,1269 | $0,0515 | 146,46% |
Publicité
Persistence (XPRT) Cours Historique
Cours historique du Persistence, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Novembre ($8,21) |
|---|---|
| Prix le plus bas | 2025 Juin ($0,0511) |
| Prix maximum | 2021 Novembre ($8,21) |
| Meilleure année | 2023 |
| Pire année | 2022 |
| Meilleur mois | Novembre |
| Pire mois | Avril |
Cours Persistence Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $6,46 | $8,47 | $5,08 | $5,69 | $359.4 M | $1.2 M | $2.2 M | 56.5 M | 31% |
| 2022 | $1,72 | $6,26 | $0,4832 | $0,5059 | $118.3 M | $835.7 T | $5.6 M | 83.8 M | 105% |
| 2023 | $0,3005 | $0,6743 | $0,1500 | $0,4936 | $45.5 M | $429.1 T | $830.7 T | 156.9 M | 94% |
| 2024 | $0,2596 | $0,6078 | $0,1278 | $0,1280 | $50.4 M | $426.5 T | $9.6 M | 197.1 M | 71% |
| 2025 | $0,0939 | $0,1703 | $0,0514 | $0,0515 | $19.9 M | $2.1 M | $8.6 M | 213.3 M | 56% |
Persistence Rendements annuels
Persistence Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -7,92% O:$8,32 C:$7,66 | -25,62% O:$7,66 C:$5,69 | ||||||||||
| 2022 | -41,02% O:$5,68 C:$3,35 | -0,03% O:$3,35 C:$3,34 | 1,07% O:$3,36 C:$3,40 | -29,40% O:$3,40 C:$2,40 | -33,34% O:$2,40 C:$1,60 | -43,09% O:$1,60 C:$0,91 | -9,89% O:$0,91 C:$0,82 | -18,50% O:$0,82 C:$0,67 | -6,08% O:$0,67 C:$0,63 | 3,11% O:$0,63 C:$0,65 | -5,86% O:$0,65 C:$0,61 | -17,25% O:$0,61 C:$0,51 |
| 2023 | 24,50% O:$0,50 C:$0,63 | -11,64% O:$0,63 C:$0,56 | -36,73% O:$0,56 C:$0,35 | -38,06% O:$0,35 C:$0,22 | -19,29% O:$0,22 C:$0,18 | 29,95% O:$0,18 C:$0,23 | 10,03% O:$0,23 C:$0,25 | -32,58% O:$0,25 C:$0,17 | 1,68% O:$0,17 C:$0,17 | 5,95% O:$0,17 C:$0,18 | 28,35% O:$0,18 C:$0,23 | 108,48% O:$0,24 C:$0,49 |
| 2024 | -36,82% O:$0,51 C:$0,32 | 7,94% O:$0,33 C:$0,35 | -4,48% O:$0,36 C:$0,34 | -20,55% O:$0,34 C:$0,27 | -8,33% O:$0,27 C:$0,25 | -24,13% O:$0,25 C:$0,19 | 17,16% O:$0,19 C:$0,22 | -9,86% O:$0,23 C:$0,20 | -0,34% O:$0,20 C:$0,20 | -14,17% O:$0,20 C:$0,17 | 2,35% O:$0,17 C:$0,18 | -27,74% O:$0,18 C:$0,13 |
| 2025 | 10,69% O:$0,13 C:$0,14 | -22,09% O:$0,14 C:$0,11 | -18,39% O:$0,11 C:$0,09 | -19,54% O:$0,09 C:$0,07 | -18,91% O:$0,07 C:$0,06 | -15,86% O:$0,06 C:$0,05 |
XPRT OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(XPRT) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/24/2025 | $0,0550 | $0,0582 | $0,0490 | $0,0494 | $2.7 M | 50.425.053 | $11.6 M |
| 06/23/2025 | $0,0510 | $0,0550 | $0,0509 | $0,0550 | $4.4 M | 84.505.216 | $11.1 M |
| 06/22/2025 | $0,0506 | $0,0531 | $0,0500 | $0,0509 | $5.4 M | 105.636.843 | $10.9 M |
| 06/21/2025 | $0,0529 | $0,0563 | $0,0505 | $0,0505 | $2.1 M | 40.040.744 | $11.2 M |
| 06/20/2025 | $0,0574 | $0,0578 | $0,0513 | $0,0529 | $2.8 M | 49.675.351 | $11.9 M |
| 06/19/2025 | $0,0515 | $0,0572 | $0,0510 | $0,0571 | $1.6 M | 31.407.546 | $11.1 M |
| 06/18/2025 | $0,0526 | $0,0535 | $0,0514 | $0,0515 | $2.4 M | 45.441.425 | $11.2 M |
| 06/17/2025 | $0,0548 | $0,0549 | $0,0522 | $0,0526 | $3.3 M | 60.620.755 | $11.4 M |
| 06/16/2025 | $0,0550 | $0,0569 | $0,0544 | $0,0549 | $2.3 M | 42.057.527 | $11.8 M |
| 06/15/2025 | $0,0574 | $0,0575 | $0,0549 | $0,0549 | $1.8 M | 31.721.955 | $11.9 M |
| 06/14/2025 | $0,0579 | $0,0579 | $0,0569 | $0,0574 | $2.3 M | 39.522.739 | $12.3 M |
| 06/13/2025 | $0,0576 | $0,0580 | $0,0569 | $0,0578 | $5.6 M | 97.571.533 | $12.3 M |
| 06/12/2025 | $0,0579 | $0,0591 | $0,0574 | $0,0577 | $5 M | 85.585.237 | $12.4 M |
| 06/11/2025 | $0,0604 | $0,0604 | $0,0578 | $0,0579 | $5.3 M | 88.041.926 | $12.7 M |
| 06/10/2025 | $0,0614 | $0,0622 | $0,0604 | $0,0604 | $7.8 M | 127.117.640 | $13.1 M |
| 06/09/2025 | $0,0602 | $0,0634 | $0,0599 | $0,0614 | $6.6 M | 108.270.209 | $13 M |
| 06/08/2025 | $0,0604 | $0,0615 | $0,0600 | $0,0602 | $3.6 M | 59.896.893 | $12.9 M |
| 06/07/2025 | $0,0572 | $0,0606 | $0,0570 | $0,0605 | $4.1 M | 69.469.406 | $12.5 M |
| 06/06/2025 | $0,0573 | $0,0578 | $0,0570 | $0,0572 | $7.8 M | 135.709.519 | $12.2 M |
| 06/05/2025 | $0,0570 | $0,0579 | $0,0568 | $0,0573 | $6.9 M | 120.155.358 | $12.2 M |
| 06/04/2025 | $0,0577 | $0,0580 | $0,0568 | $0,0574 | $5.4 M | 93.414.329 | $12.3 M |
| 06/03/2025 | $0,0577 | $0,0607 | $0,0574 | $0,0579 | $6.1 M | 106.161.812 | $12.4 M |
| 06/02/2025 | $0,0612 | $0,0655 | $0,0575 | $0,0577 | $2.9 M | 48.783.207 | $12.8 M |
| 06/01/2025 | $0,0587 | $0,0629 | $0,0586 | $0,0616 | $1.9 M | 31.460.627 | $13.1 M |
| 05/31/2025 | $0,0591 | $0,0592 | $0,0581 | $0,0587 | $2.1 M | 36.303.541 | $12.5 M |
| 05/30/2025 | $0,0611 | $0,0623 | $0,0591 | $0,0591 | $3.8 M | 62.295.617 | $12.9 M |
| 05/29/2025 | $0,0631 | $0,0633 | $0,0610 | $0,0611 | $3.9 M | 62.266.191 | $13.3 M |
| 05/28/2025 | $0,0609 | $0,0651 | $0,0602 | $0,0630 | $3.8 M | 61.108.412 | $13.2 M |
| 05/27/2025 | $0,0613 | $0,0623 | $0,0607 | $0,0609 | $3.4 M | 55.148.193 | $13 M |
| 05/26/2025 | $0,0655 | $0,0661 | $0,0611 | $0,0613 | $2.7 M | 42.026.617 | $13.5 M |
| 05/25/2025 | $0,0612 | $0,0676 | $0,0608 | $0,0655 | $3.4 M | 53.571.641 | $13.4 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Staked Ether (STETH) Historique cours | $2.435 | $22.451.542.954 | $8.368.925 | -0,14% | 0,22% | |
 | Wrapped Beacon ETH (WBETH) Historique cours | $2.613 | $4.885.451.842 | $10.885.450 | -0,18% | 0,23% | |
 | Jito Staked SOL (JITOSOL) Historique cours | $174,92 | $2.200.448.820 | $1.329.086 | -0,22% | 0,53% | |
 | Mantle Staked Ether (METH) Historique cours | $2.608 | $1.127.333.778 | $124.967 | -0,12% | 0,58% | |
 | Lido DAO (LDO) Historique cours | $0,7039 | $630.708.552 | $64.243.181 | -2,24% | -1,54% | |
 | Jito (JTO) Historique cours | $2,04 | $567.499.528 | $22.025.124 | -2,11% | -1,99% | |
 | Baanx (BXX) Historique cours | $0,0513 | $9.810.029 | $55.586 | -0,14% | -8,86% | |
 | Cornucopias (COPI) Historique cours | $0,0117 | $10.724.179 | $196.813 | -1,65% | -1,46% | |
 | MATH (MATH) Historique cours | $0,0916 | $10.476.459 | $382.109 | -1,23% | 0,26% |