| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2023 | $0,00201 | $0,00139 | |
| 2024 | $0,00143 | $0,000265 | 437,30% |
| 2025 | $0,000297 | $0,000368 | -19,27% |
Publicité
Raft Cours Historique
Cours historique du Raft, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2023.
| Premier Prix | 2023 Décembre ($0,00201) |
|---|---|
| Prix le plus bas | 2024 Août ($0,000218) |
| Prix maximum | 2023 Décembre ($0,00201) |
| Meilleur mois | Mai |
| Pire mois | Décembre |
Cours Raft Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0,00167 | $0,00208 | $0,00133 | $0,00139 | $537.7 T | $25 T | $136.4 T | 326.4 M | 32% |
| 2024 | $0,000560 | $0,00270 | $0,000218 | $0,000265 | $221.8 T | $8.3 T | $320.3 T | 434.1 M | 226% |
| 2025 | $0,000360 | $0,00129 | $0,000210 | $0,000368 | $211.8 T | $19 T | $100.7 T | 592.3 M | 121% |
Raft Rendements annuels
Raft Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -30,93% O:$0,00 C:$0,00 | |||||||||||
| 2024 | -46,67% O:$0,00 C:$0,00 | -0,60% O:$0,00 C:$0,00 | -14,34% O:$0,00 C:$0,00 | -39,75% O:$0,00 C:$0,00 | 100,29% O:$0,00 C:$0,00 | -33,26% O:$0,00 C:$0,00 | -20,93% O:$0,00 C:$0,00 | -46,18% O:$0,00 C:$0,00 | 77,41% O:$0,00 C:$0,00 | 4,06% O:$0,00 C:$0,00 | 5,78% O:$0,00 C:$0,00 | -37,71% O:$0,00 C:$0,00 |
| 2025 | 45,86% O:$0,00 C:$0,00 | 21,00% O:$0,00 C:$0,00 | -21,26% O:$0,00 C:$0,00 | -35,01% O:$0,00 C:$0,00 | 41,80% O:$0,00 C:$0,00 | -100% O:$0,00 C:$0 |
RAFT OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(RAFT) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0,000325 | $0,000395 | $0,000314 | $0,000368 | $100.7 T | 302.926.507 | $196.7 T |
| 06/06/2025 | $0,000337 | $0,000346 | $0,000320 | $0,000323 | $95.4 T | 288.128.194 | $196 T |
| 06/05/2025 | $0,000391 | $0,000391 | $0,000333 | $0,000337 | $86.1 T | 232.729.098 | $219 T |
| 06/04/2025 | $0,000370 | $0,000402 | $0,000364 | $0,000389 | $98.3 T | 260.434.744 | $223.4 T |
| 06/03/2025 | $0,000361 | $0,000379 | $0,000357 | $0,000370 | $100.2 T | 274.595.716 | $216.1 T |
| 06/02/2025 | $0,000335 | $0,000385 | $0,000330 | $0,000362 | $89.5 T | 247.711.994 | $213.8 T |
| 06/01/2025 | $0,000337 | $0,000350 | $0,000333 | $0,000336 | $94.4 T | 275.257.059 | $203.1 T |
| 05/31/2025 | $0,000348 | $0,000352 | $0,000321 | $0,000340 | $99.2 T | 296.721.529 | $197.9 T |
| 05/30/2025 | $0,000361 | $0,000372 | $0,000340 | $0,000347 | $84.6 T | 235.148.962 | $213 T |
| 05/29/2025 | $0,000321 | $0,000400 | $0,000317 | $0,000364 | $75.3 T | 217.635.315 | $204.8 T |
| 05/28/2025 | $0,000317 | $0,000327 | $0,000312 | $0,000322 | $94.2 T | 295.389.482 | $188.7 T |
| 05/27/2025 | $0,000313 | $0,000326 | $0,000312 | $0,000319 | $91.8 T | 291.359.895 | $186.5 T |
| 05/26/2025 | $0,000312 | $0,000324 | $0,000311 | $0,000314 | $91.8 T | 292.170.927 | $186.1 T |
| 05/25/2025 | $0,000331 | $0,000331 | $0,000302 | $0,000313 | $94.6 T | 300.499.178 | $186.4 T |
| 05/24/2025 | $0,000333 | $0,000342 | $0,000321 | $0,000330 | $92.1 T | 280.591.845 | $194.3 T |
| 05/23/2025 | $0,000290 | $0,000400 | $0,000290 | $0,000331 | $49.7 T | 150.102.427 | $195.9 T |
| 05/22/2025 | $0,000284 | $0,000293 | $0,000281 | $0,000290 | $25.3 T | 88.253.750 | $169.6 T |
| 05/21/2025 | $0,000283 | $0,000292 | $0,000282 | $0,000284 | $23.6 T | 82.996.302 | $168.7 T |
| 05/20/2025 | $0,000287 | $0,000287 | $0,000281 | $0,000283 | $25 T | 87.830.769 | $168.8 T |
| 05/19/2025 | $0,000289 | $0,000292 | $0,000284 | $0,000287 | $23.6 T | 82.137.902 | $170.3 T |
| 05/18/2025 | $0,000283 | $0,000290 | $0,000283 | $0,000289 | $25.2 T | 88.414.849 | $169 T |
| 05/17/2025 | $0,000289 | $0,000289 | $0,000278 | $0,000283 | $25.7 T | 89.834.985 | $169.2 T |
| 05/16/2025 | $0,000295 | $0,000297 | $0,000287 | $0,000289 | $25 T | 85.268.128 | $173.7 T |
| 05/15/2025 | $0,000294 | $0,000297 | $0,000287 | $0,000294 | $25 T | 84.950.198 | $174.1 T |
| 05/14/2025 | $0,000276 | $0,000302 | $0,000275 | $0,000294 | $25.8 T | 90.100.950 | $169.8 T |
| 05/13/2025 | $0,000282 | $0,000282 | $0,000275 | $0,000276 | $24.5 T | 87.628.317 | $165.8 T |
| 05/12/2025 | $0,000292 | $0,000293 | $0,000279 | $0,000281 | $23.5 T | 81.512.609 | $170.4 T |
| 05/11/2025 | $0,000330 | $0,000330 | $0,000282 | $0,000293 | $16.5 T | 53.931.771 | $181.2 T |
| 05/10/2025 | $0,000297 | $0,000341 | $0,000296 | $0,000330 | $13.5 T | 42.173.802 | $189.5 T |
| 05/09/2025 | $0,000279 | $0,000298 | $0,000274 | $0,000298 | $19.4 T | 68.827.690 | $166.8 T |
| 05/08/2025 | $0,000276 | $0,000290 | $0,000267 | $0,000279 | $26.9 T | 96.766.652 | $164.8 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Maker (MKR) Historique cours | $1.770 | $1.578.972.728 | $61.478.392 | -0,21% | 2,84% | |
 | Ethereum Name Service (ENS) Historique cours | $20,84 | $733.830.141 | $25.159.426 | -0,98% | 0,40% | |
 | eCash (XEC) Historique cours | $0,0000216 | $428.719.017 | $5.091.790 | 1,46% | 1,81% | |
 | KAITO (KAITO) Historique cours | $1,63 | $393.740.368 | $58.832.857 | -2,18% | -2,21% | |
 | Staked Ether (STETH) Historique cours | $2.511 | $23.154.600.329 | $4.944.170 | -1,00% | 0,18% | |
 | Wrapped Beacon ETH (WBETH) Historique cours | $2.688 | $5.025.169.496 | $11.157.356 | -1,15% | 0,12% | |
 | Aave (AAVE) Historique cours | $252,78 | $3.801.920.273 | $139.208.182 | -2,76% | -1,48% | |
 | Uniswap (UNI) Historique cours | $6,33 | $3.800.013.679 | $163.092.206 | -1,17% | 0,73% | |
 | Misbloc (MSB) Historique cours | $0,00110 | $218.663 | $79 | -2,27% | -2,53% |