| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2013 | $0,2634 | $2,80 | |
| 2014 | $2,81 | $0,0984 | 2.755% |
| 2015 | $0,0985 | $0,0725 | 35,71% |
| 2016 | $0,0725 | $0,0498 | 45,79% |
| 2017 | $0,0498 | $0,8078 | -93,84% |
| 2018 | $0,8109 | $0,1763 | 359,85% |
| 2019 | $0,1931 | $0,0394 | 390,14% |
| 2020 | $0,0421 | $0,0574 | -26,60% |
| 2021 | $0,0563 | $0,0551 | 2,16% |
| 2022 | $0,0643 | $0,0232 | 177,31% |
| 2023 | $0,0233 | $0,0317 | -26,40% |
| 2024 | $0,0331 | $0,0366 | -9,41% |
| 2025 | $0,0376 | $0,0302 | 24,24% |
Publicité
Primecoin (XPM) Cours Historique
Cours historique du Primecoin, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2013.
| Premier Prix | 2013 Juillet ($0,4015) |
|---|---|
| Prix le plus bas | 2024 Janvier ($0,0145) |
| Prix maximum | 2013 Novembre ($7,02) |
| Meilleure année | 2017 |
| Pire année | 2014 |
| Meilleur mois | Mars |
| Pire mois | Août |
Cours Primecoin Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $1,30 | $7,58 | $0,1532 | $2,80 | $3.8 M | $3 T | $189 T | 2.4 M | 231% |
| 2014 | $0,8295 | $5,03 | $0,0822 | $0,0984 | $4.1 M | $62.2 T | $1.8 M | 6.2 M | 155% |
| 2015 | $0,0719 | $0,3102 | $0,0178 | $0,0725 | $775.8 T | $25.2 T | $779.7 T | 10.6 M | 151% |
| 2016 | $0,0745 | $0,1321 | $0,0456 | $0,0498 | $1.1 M | $13.1 T | $263.7 T | 15.2 M | 124% |
| 2017 | $0,2566 | $0,9583 | $0,0412 | $0,8078 | $5.1 M | $596.7 T | $7.6 M | 19.6 M | 209% |
| 2018 | $0,9572 | $4,11 | $0,1482 | $0,1763 | $22.6 M | $469.5 T | $9.9 M | 24 M | 172% |
| 2019 | $0,1551 | $0,3753 | $0,0244 | $0,0394 | $4 M | $64 T | $356.2 T | 26.2 M | 197% |
| 2020 | $0,0368 | $0,0750 | $0,0124 | $0,0574 | $1.1 M | $50.6 T | $405.2 T | 28.8 M | 260% |
| 2021 | $0,1160 | $0,2855 | $0,0310 | $0,0551 | $3.7 M | $565 T | $2.4 M | 32.6 M | 291% |
| 2022 | $0,0643 | $0,2208 | $0,0230 | $0,0232 | $2.6 M | $403.8 T | $2.1 M | 40 M | 667% |
| 2023 | $0,0312 | $0,0432 | $0,0228 | $0,0317 | $1.4 M | $330 | $7.6 T | 44.5 M | 69% |
| 2024 | $0,0280 | $0,0830 | $0,00728 | $0,0366 | $1.4 M | $930 | $52.6 T | 49.1 M | 151% |
| 2025 | $0,0346 | $0,0463 | $0,0238 | $0,0302 | $1.8 M | $732 | $6.6 T | 52.2 M | 53% |
Primecoin Rendements annuels
Primecoin Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | 157,31% O:$0,26 C:$0,68 | -15,15% O:$0,68 C:$0,58 | -37,78% O:$0,57 C:$0,36 | 100,13% O:$0,36 C:$0,71 | 911,16% O:$0,69 C:$7,01 | -60,06% O:$7,01 C:$2,80 | ||||||
| 2014 | 10,32% O:$2,81 C:$3,10 | -51,78% O:$3,09 C:$1,49 | -58,44% O:$1,50 C:$0,62 | 24,01% O:$0,62 C:$0,77 | -27,35% O:$0,77 C:$0,56 | -35,67% O:$0,56 C:$0,36 | -22,88% O:$0,36 C:$0,28 | -35,54% O:$0,28 C:$0,18 | 13,55% O:$0,18 C:$0,20 | -24,04% O:$0,20 C:$0,15 | -10,36% O:$0,15 C:$0,14 | -28,39% O:$0,14 C:$0,10 |
| 2015 | -60,81% O:$0,10 C:$0,04 | -0,85% O:$0,04 C:$0,04 | -43,60% O:$0,04 C:$0,02 | -11,19% O:$0,02 C:$0,02 | 228,92% O:$0,02 C:$0,06 | 296,06% O:$0,06 C:$0,25 | -48,88% O:$0,25 C:$0,13 | -54,45% O:$0,13 C:$0,06 | 9,97% O:$0,06 C:$0,06 | 8,41% O:$0,06 C:$0,07 | -3,18% O:$0,07 C:$0,07 | 8,22% O:$0,07 C:$0,07 |
| 2016 | 12,62% O:$0,07 C:$0,08 | 7,30% O:$0,08 C:$0,09 | 2,40% O:$0,09 C:$0,09 | -5,29% O:$0,09 C:$0,09 | -16,19% O:$0,09 C:$0,07 | 34,75% O:$0,07 C:$0,10 | -23,31% O:$0,10 C:$0,07 | -11,69% O:$0,07 C:$0,07 | 7,20% O:$0,07 C:$0,07 | -15,59% O:$0,07 C:$0,06 | -8,39% O:$0,06 C:$0,05 | -9,11% O:$0,05 C:$0,05 |
| 2017 | 4,52% O:$0,05 C:$0,05 | -15,44% O:$0,05 C:$0,04 | 87,08% O:$0,04 C:$0,08 | 251,49% O:$0,08 C:$0,29 | 33,43% O:$0,29 C:$0,38 | 90,06% O:$0,39 C:$0,73 | -54,41% O:$0,73 C:$0,33 | 26,38% O:$0,33 C:$0,42 | -57,20% O:$0,42 C:$0,18 | -34,33% O:$0,18 C:$0,12 | 89,80% O:$0,12 C:$0,22 | 269,63% O:$0,22 C:$0,81 |
| 2018 | 11,90% O:$0,81 C:$0,91 | -9,30% O:$0,91 C:$0,82 | -25,54% O:$0,83 C:$0,62 | 480,17% O:$0,63 C:$3,63 | -44,69% O:$3,58 C:$1,98 | -39,09% O:$1,97 C:$1,20 | -1,67% O:$1,20 C:$1,18 | -22,14% O:$1,16 C:$0,90 | -30,38% O:$0,90 C:$0,63 | -33,20% O:$0,63 C:$0,42 | -43,21% O:$0,42 C:$0,24 | -26,07% O:$0,24 C:$0,18 |
| 2019 | -15,50% O:$0,18 C:$0,15 | -1,70% O:$0,15 C:$0,15 | 106,27% O:$0,15 C:$0,30 | -26,86% O:$0,30 C:$0,22 | -2,65% O:$0,22 C:$0,22 | -13,39% O:$0,22 C:$0,19 | 4,03% O:$0,19 C:$0,19 | -39,65% O:$0,19 C:$0,12 | -22,90% O:$0,12 C:$0,09 | -0,65% O:$0,09 C:$0,09 | -23,80% O:$0,09 C:$0,07 | -42,51% O:$0,07 C:$0,04 |
| 2020 | 33,66% O:$0,04 C:$0,05 | -44,10% O:$0,05 C:$0,03 | -29,01% O:$0,03 C:$0,02 | 17,11% O:$0,02 C:$0,03 | 17,64% O:$0,03 C:$0,03 | -8,77% O:$0,03 C:$0,03 | 60,17% O:$0,03 C:$0,04 | 3,15% O:$0,04 C:$0,05 | -9,54% O:$0,05 C:$0,04 | -55,28% O:$0,04 C:$0,02 | 207,07% O:$0,02 C:$0,05 | 7,04% O:$0,05 C:$0,06 |
| 2021 | -38,54% O:$0,06 C:$0,04 | 68,23% O:$0,04 C:$0,06 | 292,92% O:$0,06 C:$0,25 | -18,49% O:$0,25 C:$0,20 | -32,85% O:$0,20 C:$0,14 | -12,55% O:$0,14 C:$0,12 | 26,04% O:$0,12 C:$0,15 | -21,93% O:$0,15 C:$0,12 | -61,45% O:$0,12 C:$0,04 | 59,87% O:$0,04 C:$0,07 | 15,37% O:$0,07 C:$0,08 | -33,44% O:$0,08 C:$0,06 |
| 2022 | -3,79% O:$0,06 C:$0,05 | -11,13% O:$0,05 C:$0,05 | 43,29% O:$0,05 C:$0,07 | 101,92% O:$0,07 C:$0,14 | -19,58% O:$0,14 C:$0,11 | -38,44% O:$0,11 C:$0,07 | 17,81% O:$0,07 C:$0,08 | -14,77% O:$0,08 C:$0,07 | -4,73% O:$0,07 C:$0,06 | 5,22% O:$0,06 C:$0,07 | -23,11% O:$0,07 C:$0,05 | -55,60% O:$0,05 C:$0,02 |
| 2023 | 35,78% O:$0,02 C:$0,03 | -5,13% O:$0,03 C:$0,03 | 28,66% O:$0,03 C:$0,04 | -1,74% O:$0,04 C:$0,04 | -8,44% O:$0,04 C:$0,03 | 6,62% O:$0,03 C:$0,04 | -18,42% O:$0,04 C:$0,03 | -20,19% O:$0,03 C:$0,02 | 9,24% O:$0,02 C:$0,03 | 15,49% O:$0,03 C:$0,03 | -0,29% O:$0,03 C:$0,03 | 5,37% O:$0,03 C:$0,03 |
| 2024 | -43,88% O:$0,03 C:$0,02 | 36,69% O:$0,02 C:$0,02 | 9,66% O:$0,02 C:$0,03 | -6,98% O:$0,03 C:$0,02 | 9,76% O:$0,02 C:$0,03 | 14,91% O:$0,03 C:$0,03 | -1,93% O:$0,03 C:$0,03 | -11,00% O:$0,03 C:$0,03 | 0,95% O:$0,03 C:$0,03 | 4,36% O:$0,03 C:$0,03 | 28,34% O:$0,03 C:$0,04 | -1,15% O:$0,04 C:$0,04 |
| 2025 | 20,41% O:$0,04 C:$0,04 | -21,39% O:$0,04 C:$0,03 | -14,43% O:$0,03 C:$0,03 | -4,51% O:$0,03 C:$0,03 | 15,06% O:$0,03 C:$0,03 | -6,98% O:$0,03 C:$0,03 |
XPM OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(XPM) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/22/2025 | $0,0306 | $0,0309 | $0,0295 | $0,0302 | $186 | 6.153 | $1.6 M |
| 06/21/2025 | $0,0310 | $0,0312 | $0,0301 | $0,0305 | $52 | 1.710 | $1.6 M |
| 06/20/2025 | $0,0324 | $0,0330 | $0,0307 | $0,0310 | $366 | 11.512 | $1.7 M |
| 06/19/2025 | $0,0325 | $0,0326 | $0,0322 | $0,0324 | $795 | 24.507 | $1.7 M |
| 06/18/2025 | $0,0324 | $0,0327 | $0,0321 | $0,0325 | $147 | 4.544 | $1.7 M |
| 06/17/2025 | $0,0331 | $0,0334 | $0,0321 | $0,0324 | $625 | 19.070 | $1.7 M |
| 06/16/2025 | $0,0327 | $0,0337 | $0,0326 | $0,0331 | $60 | 1.827 | $1.7 M |
| 06/15/2025 | $0,0327 | $0,0329 | $0,0324 | $0,0327 | $264 | 8.095 | $1.7 M |
| 06/14/2025 | $0,0329 | $0,0329 | $0,0324 | $0,0327 | $883 | 27.122 | $1.7 M |
| 06/13/2025 | $0,0328 | $0,0329 | $0,0319 | $0,0329 | $258 | 7.966 | $1.7 M |
| 06/12/2025 | $0,0337 | $0,0337 | $0,0328 | $0,0328 | $81 | 2.435 | $1.7 M |
| 06/11/2025 | $0,0342 | $0,0342 | $0,0335 | $0,0337 | $227 | 6.703 | $1.8 M |
| 06/10/2025 | $0,0342 | $0,0342 | $0,0334 | $0,0342 | $748 | 22.082 | $1.8 M |
| 06/09/2025 | $0,0328 | $0,0342 | $0,0327 | $0,0342 | $104 | 3.137 | $1.7 M |
| 06/08/2025 | $0,0327 | $0,0339 | $0,0326 | $0,0328 | $620 | 18.895 | $1.7 M |
| 06/07/2025 | $0,0323 | $0,0328 | $0,0322 | $0,0327 | $252 | 7.746 | $1.7 M |
| 06/06/2025 | $0,0316 | $0,0326 | $0,0313 | $0,0324 | $229 | 7.135 | $1.7 M |
| 06/05/2025 | $0,0322 | $0,0327 | $0,0307 | $0,0316 | $254 | 7.906 | $1.7 M |
| 06/04/2025 | $0,0327 | $0,0329 | $0,0322 | $0,0322 | $163 | 5.009 | $1.7 M |
| 06/03/2025 | $0,0328 | $0,0331 | $0,0326 | $0,0327 | $230 | 7.040 | $1.7 M |
| 06/02/2025 | $0,0328 | $0,0329 | $0,0323 | $0,0328 | $533 | 16.368 | $1.7 M |
| 06/01/2025 | $0,0325 | $0,0328 | $0,0323 | $0,0328 | $382 | 11.776 | $1.7 M |
| 05/31/2025 | $0,0323 | $0,0326 | $0,0321 | $0,0325 | $516 | 15.963 | $1.7 M |
| 05/30/2025 | $0,0328 | $0,0330 | $0,0322 | $0,0323 | $168 | 5.159 | $1.7 M |
| 05/29/2025 | $0,0334 | $0,0346 | $0,0328 | $0,0328 | $177 | 5.314 | $1.7 M |
| 05/28/2025 | $0,0338 | $0,0338 | $0,0331 | $0,0334 | $202 | 6.033 | $1.8 M |
| 05/27/2025 | $0,0339 | $0,0343 | $0,0334 | $0,0338 | $161 | 4.776 | $1.8 M |
| 05/26/2025 | $0,0338 | $0,0342 | $0,0337 | $0,0339 | $155 | 4.571 | $1.8 M |
| 05/25/2025 | $0,0334 | $0,0338 | $0,0331 | $0,0338 | $558 | 16.741 | $1.7 M |
| 05/24/2025 | $0,0333 | $0,0339 | $0,0332 | $0,0334 | $170 | 5.077 | $1.8 M |
| 05/23/2025 | $0,0357 | $0,0357 | $0,0332 | $0,0332 | $397 | 11.591 | $1.8 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Digibyte (DGB) Historique cours | $0,00761 | $134.605.174 | $4.239.126 | 5,53% | 4,41% | |
 | Verge (XVG) Historique cours | $0,00497 | $82.074.728 | $5.992.766 | 10,66% | 10,41% | |
 | Circuits of Value (COVAL) Historique cours | $0,000901 | $1.608.595 | $67.930 | 10,42% | 11,03% | |
 | Unitus (UIS) Historique cours | $0,00199 | $0 | $14 | 2,22% | 2,22% | |
 | Frontier (FRONT) Historique cours | $0,2138 | $1.732.284 | $2.995 | 12,51% | 12,51% | |
 | Numogram (GNON) Historique cours | $0,00169 | $1.686.143 | $1.927.836 | 9,75% | 7,86% | |
 | Woman Yelling At Cat (WYAC) Historique cours | $0,00180 | $1.782.401 | $28.569 | 13,72% | 14,25% | |
 | Cashaa (CAS) Historique cours | $0,00164 | $1.641.000 | $570 | -2,44% | -2,44% | |
 | Vexanium (VEX) Historique cours | $0,00222 | $1.626.502 | $513 | 2,31% | 1,08% |