| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2016 | $0,000142 | $0,000597 | |
| 2017 | $0,000598 | $0,0209 | -97,14% |
| 2018 | $0,0209 | $0,000226 | 9.185% |
| 2019 | $0,000247 | $0,000144 | 71,31% |
| 2020 | $0,000144 | $0,0000290 | 396,78% |
| 2021 | $0? | $0? | 0?% |
| 2022 | $0? | $0? | 0?% |
| 2023 | $0? | $0? | 0?% |
| 2024 | $0? | $0? | 0?% |
| 2025 | $0? | $0? | 0?% |
Publicité
PutinCoin (PUT) Cours Historique
Cours historique du PutinCoin, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2016.
$0,000233 USD (-12,76%)
- $0,000034
- $0,000034
Site web Explorer 1 Announcement Twitter (Feb 3, 2017) Reddit (May 16, 2017) Facebook Telegram Code source
| Premier Prix | 2016 Juillet ($0,00143) |
|---|---|
| Prix le plus bas | 2020 Septembre ($0,0000101) |
| Prix maximum | 2017 Novembre ($0,0604) |
| Meilleur mois | Avril |
| Pire mois | Mars |
Cours PutinCoin Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2016 | $0,000407 | $0,00499 | $0,0000640 | $0,000597 | $38.8 T | $3.3 T | $38.9 T | 99.9 M | 237% |
| 2017 | $0,0135 | $0,1928 | $0,000424 | $0,0209 | $2.7 M | $19.5 T | $853.1 T | 174.5 M | 489% |
| 2018 | $0,00569 | $0,0454 | $0,0000931 | $0,000226 | $2.1 M | $7.8 T | $122 T | 460.3 M | 233% |
| 2019 | $0,000206 | $0,00101 | $0,0000390 | $0,000144 | $148.3 T | $387 | $29.8 T | 729 M | 628% |
| 2020 | $0,0000717 | $0,00139 | $0,0000092 | $0,0000290 | $419.8 T | $146 | $5.4 T | 9.3 B | 3.9 T% |
| 2021 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2022 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2023 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2024 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2025 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
PutinCoin Rendements annuels
PutinCoin Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | -47,20% O:$0,00 C:$0,00 | 103,03% O:$0,00 C:$0,00 | -5,97% O:$0,00 C:$0,00 | 328,57% O:$0,00 C:$0,00 | -44,72% O:$0,00 C:$0,00 | |||||||
| 2017 | 883,61% O:$0,00 C:$0,01 | 2,03% O:$0,01 C:$0,01 | -26,39% O:$0,01 C:$0,00 | 34,60% O:$0,00 C:$0,01 | -38,21% O:$0,01 C:$0,00 | 402,81% O:$0,00 C:$0,02 | -0,71% O:$0,02 C:$0,02 | 106,23% O:$0,02 C:$0,04 | -47,55% O:$0,04 C:$0,02 | -28,65% O:$0,02 C:$0,01 | 49,70% O:$0,01 C:$0,02 | -0,91% O:$0,02 C:$0,02 |
| 2018 | -6,57% O:$0,02 C:$0,02 | -50,83% O:$0,02 C:$0,01 | -54,58% O:$0,01 C:$0,00 | 60,80% O:$0,00 C:$0,01 | -37,98% O:$0,01 C:$0,00 | -58,08% O:$0,00 C:$0,00 | 23,68% O:$0,00 C:$0,00 | -76,21% O:$0,00 C:$0,00 | -39,86% O:$0,00 C:$0,00 | -49,21% O:$0,00 C:$0,00 | -11,37% O:$0,00 C:$0,00 | 53,94% O:$0,00 C:$0,00 |
| 2019 | -29,65% O:$0,00 C:$0,00 | 28,25% O:$0,00 C:$0,00 | -17,98% O:$0,00 C:$0,00 | 25,91% O:$0,00 C:$0,00 | 64,07% O:$0,00 C:$0,00 | -6,13% O:$0,00 C:$0,00 | -37,89% O:$0,00 C:$0,00 | 93,29% O:$0,00 C:$0,00 | -57,13% O:$0,00 C:$0,00 | -45,71% O:$0,00 C:$0,00 | -16,96% O:$0,00 C:$0,00 | 90,93% O:$0,00 C:$0,00 |
| 2020 | -35,09% O:$0,00 C:$0,00 | 174,46% O:$0,00 C:$0,00 | -74,88% O:$0,00 C:$0,00 | 33,84% O:$0,00 C:$0,00 | 9,47% O:$0,00 C:$0,00 | -80,57% O:$0,00 C:$0,00 | 7.453,18% O:$0,00 C:$0,00 | -66,06% O:$0,00 C:$0,00 | -7,64% O:$0,00 C:$0,00 | 283,43% O:$0,00 C:$0,00 | -4,77% O:$0,00 C:$0,00 | -26,20% O:$0,00 C:$0,00 |
| 2021 | 14,50% O:$0,00 C:$0,00 | 36,11% O:$0,00 C:$0,00 | 290,40% O:$0,00 C:$0,00 | 117,58% O:$0,00 C:$0,00 | -63,03% O:$0,00 C:$0,00 | 144,96% O:$0,00 C:$0,00 | -100% O:$0,00 C:$0 | |||||
| 2022 | 2,56% O:$0,00 C:$0,00 | 52,57% O:$0,00 C:$0,00 | -40,20% O:$0,00 C:$0,00 | -27,21% O:$0,00 C:$0,00 | -17,52% O:$0,00 C:$0,00 | |||||||
| 2023 | 8,07% O:$0,00 C:$0,00 | -13,03% O:$0,00 C:$0,00 | 150,38% O:$0,00 C:$0,00 | 7,77% O:$0,00 C:$0,00 | -4,77% O:$0,00 C:$0,00 | -11,87% O:$0,00 C:$0,00 | -42,00% O:$0,00 C:$0,00 | -0,80% O:$0,00 C:$0,00 | 15,81% O:$0,00 C:$0,00 | -10,60% O:$0,00 C:$0,00 | 37,91% O:$0,00 C:$0,00 | 4,23% O:$0,00 C:$0,00 |
| 2024 | -40,03% O:$0,00 C:$0,00 | 28,76% O:$0,00 C:$0,00 | 10,08% O:$0,00 C:$0,00 | -12,76% O:$0,00 C:$0,00 | 2,72% O:$0,00 C:$0,00 | 20,17% O:$0,00 C:$0,00 | -6,66% O:$0,00 C:$0,00 | -10,50% O:$0,00 C:$0,00 | -25,23% O:$0,00 C:$0,00 | -4,98% O:$0,00 C:$0,00 | 4,44% O:$0,00 C:$0,00 | 3,38% O:$0,00 C:$0,00 |
| 2025 | 1,91% O:$0,00 C:$0,00 | -8,97% O:$0,00 C:$0,00 | -23,05% O:$0,00 C:$0,00 | 41,17% O:$0,00 C:$0,00 | -27,94% O:$0,00 C:$0,00 | -100% O:$0,00 C:$0 |
PUT OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(PUT) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0,000259 | $0,000270 | $0,000255 | $0,000258 | $1.4 T | 5.398.060 | $6.4 M |
| 05/31/2025 | $0,000269 | $0,000270 | $0,000255 | $0,000259 | $1.3 T | 5.034.900 | $6.5 M |
| 05/30/2025 | $0,000269 | $0,000269 | $0,000260 | $0,000269 | $1.3 T | 5.049.788 | $6.5 M |
| 05/29/2025 | $0,000229 | $0,000270 | $0,000220 | $0,000269 | $1.4 T | 5.382.213 | $6.2 M |
| 05/28/2025 | $0,000233 | $0,000280 | $0,000220 | $0,000229 | $1.3 T | 5.362.641 | $5.9 M |
| 05/27/2025 | $0,000220 | $0,000310 | $0,000220 | $0,000233 | $1.5 T | 5.880.971 | $6.2 M |
| 05/26/2025 | $0,000246 | $0,000247 | $0,000200 | $0,000220 | $1.2 T | 5.327.715 | $5.7 M |
| 05/25/2025 | $0,000242 | $0,000246 | $0,000198 | $0,000245 | $1.3 T | 5.625.285 | $5.5 M |
| 05/24/2025 | $0,000240 | $0,000246 | $0,000196 | $0,000242 | $1.3 T | 5.352.848 | $5.7 M |
| 05/23/2025 | $0,000218 | $0,000245 | $0,000200 | $0,000240 | $1.4 T | 6.139.694 | $5.5 M |
| 05/22/2025 | $0,000219 | $0,000220 | $0,000210 | $0,000218 | $1.1 T | 5.133.360 | $5.3 M |
| 05/21/2025 | $0,000240 | $0,000242 | $0,000210 | $0,000219 | $1.4 T | 6.308.201 | $5.4 M |
| 05/20/2025 | $0,000240 | $0,000241 | $0,000210 | $0,000240 | $1.3 T | 5.452.222 | $5.6 M |
| 05/19/2025 | $0,000215 | $0,000242 | $0,000210 | $0,000240 | $1.2 T | 4.964.269 | $5.7 M |
| 05/18/2025 | $0,000240 | $0,000243 | $0,000210 | $0,000215 | $1.2 T | 4.992.317 | $5.7 M |
| 05/17/2025 | $0,000230 | $0,000240 | $0,000220 | $0,000240 | $1.2 T | 5.049.247 | $5.7 M |
| 05/16/2025 | $0,000219 | $0,000250 | $0,000219 | $0,000230 | $1.4 T | 6.171.138 | $5.7 M |
| 05/15/2025 | $0,000203 | $0,000231 | $0,000202 | $0,000219 | $1.1 T | 5.146.829 | $5.4 M |
| 05/14/2025 | $0,000220 | $0,000220 | $0,000202 | $0,000203 | $1 T | 4.724.586 | $5.2 M |
| 05/13/2025 | $0,000242 | $0,000242 | $0,000202 | $0,000220 | $1.2 T | 5.281.626 | $5.3 M |
| 05/12/2025 | $0,000240 | $0,000243 | $0,000239 | $0,000242 | $1.3 T | 5.597.751 | $5.8 M |
| 05/11/2025 | $0,000240 | $0,000240 | $0,000240 | $0,000240 | $1.3 T | 5.330.520 | $5.8 M |
| 05/10/2025 | $0,000260 | $0,000270 | $0,000240 | $0,000240 | $1.4 T | 5.436.169 | $6.1 M |
| 05/09/2025 | $0,000422 | $0,000422 | $0,000260 | $0,000260 | $1.4 T | 4.637.584 | $7.4 M |
| 05/08/2025 | $0,000413 | $0,000423 | $0,000260 | $0,000380 | $2.1 T | 5.392.037 | $9.5 M |
| 05/07/2025 | $0,000433 | $0,000439 | $0,000290 | $0,000408 | $2.3 T | 6.362.535 | $8.8 M |
| 05/06/2025 | $0,000451 | $0,000455 | $0,000290 | $0,000433 | $2.4 T | 5.704.262 | $10.3 M |
| 05/05/2025 | $0,000459 | $0,000474 | $0,000448 | $0,000455 | $2.6 T | 5.725.543 | $11 M |
| 05/04/2025 | $0,000475 | $0,000475 | $0,000240 | $0,000459 | $3 T | 6.864.720 | $10.5 M |
| 05/03/2025 | $0,000475 | $0,000475 | $0,000240 | $0,000475 | $2.4 T | 5.791.569 | $10.1 M |
| 05/02/2025 | $0,000358 | $0,000475 | $0,000240 | $0,000475 | $2.3 T | 5.532.786 | $9.9 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Dogecoin (DOGE) Historique cours | $0,1913 | $28.558.503.666 | $839.555.336 | -16,52% | 0,40% | |
 | Litecoin (LTC) Historique cours | $88,92 | $6.709.745.450 | $743.852.247 | -8,01% | 1,42% | |
 | Syscoin (SYS) Historique cours | $0,0420 | $32.410.753 | $1.208.769 | -19,80% | 0,03% | |
 | Elastos (ELA) Historique cours | $1,49 | $33.541.195 | $294.243 | -5,16% | -5,08% | |
 | CrossFi (XFI) Historique cours | $0,1070 | $4.890.621 | $647.485 | -13,59% | 1,52% | |
 | Iron Fish (IRON) Historique cours | $0,1196 | $5.260.855 | $91.208 | -9,86% | -1,96% | |
 | STUFF.io (STUFF) Historique cours | $0,00575 | $6.637.818 | $7.772 | 4,55% | -1,37% | |
 | TEMCO (TEMCO) Historique cours | $0,00148 | $5.881.091 | $34.987 | -7,39% | 0,00% | |
 | PlayDapp (PDA) Historique cours | $0,00977 | $5.959.181 | $4.775.941 | 1,55% | 0% |