| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2022 | $0,0384 | $0,0410 | |
| 2023 | $0,0405 | $0,3067 | -86,81% |
| 2024 | $0,3184 | $0,0579 | 449,53% |
| 2025 | $0,0599 | $0,0238 | 151,59% |
Publicité
Radiant Capital (RDNT) Cours Historique
Cours historique du Radiant Capital, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2022.
| Premier Prix | 2022 Décembre ($0,0393) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,0175) |
| Prix maximum | 2023 Avril ($0,4583) |
| Meilleure année | 2023 |
| Pire année | 2024 |
| Meilleur mois | Décembre |
| Pire mois | Juin |
Cours Radiant Capital Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0,0382 | $0,0421 | $0,0316 | $0,0410 | $1.1 M | $122.6 T | $149.8 T | 27.7 M | 22% |
| 2023 | $0,2640 | $0,4981 | $0,0390 | $0,3067 | $37.7 M | $11.6 M | $119.7 M | 146.9 M | 125% |
| 2024 | $0,1684 | $0,4268 | $0,0389 | $0,0579 | $88.3 M | $24.8 M | $171.9 M | 685.2 M | 108% |
| 2025 | $0,0317 | $0,0670 | $0,0159 | $0,0238 | $37.1 M | $9.4 M | $88.3 M | 1.2 B | 70% |
Radiant Capital Rendements annuels
Radiant Capital Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | 6,88% O:$0,04 C:$0,04 | |||||||||||
| 2023 | 187,54% O:$0,04 C:$0,12 | 150,93% O:$0,12 C:$0,30 | 25,28% O:$0,30 C:$0,37 | 5,69% O:$0,37 C:$0,39 | -22,49% O:$0,39 C:$0,30 | -2,95% O:$0,30 C:$0,29 | 1,00% O:$0,29 C:$0,30 | -22,35% O:$0,30 C:$0,23 | 0,83% O:$0,23 C:$0,23 | 6,58% O:$0,23 C:$0,25 | 0,83% O:$0,25 C:$0,25 | 23,26% O:$0,25 C:$0,31 |
| 2024 | -8,49% O:$0,31 C:$0,28 | 26,51% O:$0,28 C:$0,36 | -3,19% O:$0,36 C:$0,35 | -47,47% O:$0,35 C:$0,18 | 12,61% O:$0,18 C:$0,20 | -38,38% O:$0,20 C:$0,13 | -23,12% O:$0,13 C:$0,10 | -10,95% O:$0,10 C:$0,09 | -7,27% O:$0,09 C:$0,08 | -39,93% O:$0,08 C:$0,05 | 86,92% O:$0,05 C:$0,09 | -34,80% O:$0,09 C:$0,06 |
| 2025 | -20,31% O:$0,06 C:$0,05 | -35,53% O:$0,05 C:$0,03 | -24,21% O:$0,03 C:$0,02 | 15,93% O:$0,02 C:$0,03 | -8,55% O:$0,03 C:$0,02 | -100% O:$0,02 C:$0 |
RDNT OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(RDNT) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/04/2025 | $0,0246 | $0,0250 | $0,0236 | $0,0238 | $4.1 M | 166.370.899 | $29.1 M |
| 06/03/2025 | $0,0249 | $0,0253 | $0,0245 | $0,0246 | $4.8 M | 191.176.594 | $29.7 M |
| 06/02/2025 | $0,0247 | $0,0250 | $0,0235 | $0,0249 | $5.7 M | 233.902.658 | $28.8 M |
| 06/01/2025 | $0,0239 | $0,0250 | $0,0234 | $0,0247 | $6.2 M | 258.779.785 | $28.7 M |
| 05/31/2025 | $0,0230 | $0,0242 | $0,0221 | $0,0239 | $7.6 M | 327.895.661 | $27.6 M |
| 05/30/2025 | $0,0262 | $0,0265 | $0,0229 | $0,0229 | $11.2 M | 453.481.774 | $29.4 M |
| 05/29/2025 | $0,0272 | $0,0281 | $0,0261 | $0,0262 | $8.4 M | 310.733.381 | $32.3 M |
| 05/28/2025 | $0,0272 | $0,0280 | $0,0263 | $0,0271 | $6.7 M | 246.990.944 | $32.2 M |
| 05/27/2025 | $0,0259 | $0,0276 | $0,0252 | $0,0271 | $6.1 M | 227.365.146 | $31.7 M |
| 05/26/2025 | $0,0261 | $0,0269 | $0,0257 | $0,0259 | $5 M | 189.123.629 | $31.2 M |
| 05/25/2025 | $0,0260 | $0,0261 | $0,0247 | $0,0261 | $5.5 M | 218.046.784 | $30.2 M |
| 05/24/2025 | $0,0262 | $0,0272 | $0,0260 | $0,0261 | $5.9 M | 221.758.622 | $31.7 M |
| 05/23/2025 | $0,0292 | $0,0299 | $0,0262 | $0,0263 | $8.1 M | 285.398.457 | $33.7 M |
| 05/22/2025 | $0,0273 | $0,0294 | $0,0272 | $0,0292 | $8.3 M | 288.884.253 | $34 M |
| 05/21/2025 | $0,0266 | $0,0275 | $0,0262 | $0,0273 | $7.7 M | 289.734.635 | $31.7 M |
| 05/20/2025 | $0,0262 | $0,0269 | $0,0255 | $0,0266 | $6.2 M | 235.409.330 | $31.1 M |
| 05/19/2025 | $0,0269 | $0,0269 | $0,0250 | $0,0263 | $6.8 M | 263.910.435 | $30.6 M |
| 05/18/2025 | $0,0257 | $0,0274 | $0,0253 | $0,0269 | $7.6 M | 289.604.255 | $31.3 M |
| 05/17/2025 | $0,0285 | $0,0285 | $0,0249 | $0,0257 | $11.4 M | 440.473.453 | $30.7 M |
| 05/16/2025 | $0,0290 | $0,0299 | $0,0284 | $0,0286 | $6.6 M | 225.072.003 | $35 M |
| 05/15/2025 | $0,0318 | $0,0323 | $0,0285 | $0,0290 | $10.1 M | 332.542.443 | $36 M |
| 05/14/2025 | $0,0334 | $0,0342 | $0,0318 | $0,0319 | $11.7 M | 355.847.572 | $39.1 M |
| 05/13/2025 | $0,0307 | $0,0341 | $0,0287 | $0,0335 | $13.3 M | 429.705.631 | $36.9 M |
| 05/12/2025 | $0,0309 | $0,0320 | $0,0295 | $0,0307 | $11 M | 353.470.798 | $36.9 M |
| 05/11/2025 | $0,0299 | $0,0313 | $0,0293 | $0,0308 | $11.9 M | 392.119.155 | $36.2 M |
| 05/10/2025 | $0,0280 | $0,0299 | $0,0279 | $0,0299 | $11.3 M | 395.859.747 | $34 M |
| 05/09/2025 | $0,0259 | $0,0281 | $0,0259 | $0,0280 | $11.2 M | 413.860.453 | $32.3 M |
| 05/08/2025 | $0,0230 | $0,0259 | $0,0229 | $0,0259 | $10 M | 410.541.209 | $28.9 M |
| 05/07/2025 | $0,0225 | $0,0233 | $0,0224 | $0,0230 | $6.1 M | 269.885.894 | $27.1 M |
| 05/06/2025 | $0,0229 | $0,0231 | $0,0218 | $0,0225 | $3.7 M | 164.011.688 | $26.7 M |
| 05/05/2025 | $0,0229 | $0,0233 | $0,0223 | $0,0229 | $4.1 M | 177.464.695 | $27.2 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Nosana (NOS) Historique cours | $0,6480 | $31.232.087 | $565.467 | -1,04% | -1,40% | |
 | Suilend (SEND) Historique cours | $0,5657 | $27.560.263 | $2.306.474 | 3,22% | -6,91% | |
 | LUKSO (LYX) Historique cours | $0,8996 | $27.329.281 | $378.430 | 0,66% | -4,01% | |
 | Sperax (SPA) Historique cours | $0,0159 | $26.864.083 | $8.895.494 | -2,19% | 8,23% | |
 | Phoenix (PHB) Historique cours | $0,5070 | $27.209.764 | $7.309.895 | -0,23% | -6,00% | |
 | FLock.io (FLOCK) Historique cours | $0,2439 | $27.672.772 | $22.698.490 | -1,77% | -5,02% | |
 | Travala (AVA) Historique cours | $0,5661 | $29.599.286 | $1.045.530 | 1,45% | -0,45% | |
 | Ethernity Chain (ERN) Historique cours | $1,31 | $30.922.116 | $553.934 | 0,90% | -3,09% | |
 | Node AI (GPU) Historique cours | $0,2863 | $27.213.922 | $608.266 | 2,31% | -0,32% |