| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2015 | $0,0000290 | $0,000301 | |
| 2016 | $0,000302 | $0,000106 | 184,91% |
| 2017 | $0,000106 | $0,00377 | -97,19% |
| 2018 | $0,00378 | $0,000526 | 618,13% |
| 2019 | $0,000553 | $0,000288 | 91,96% |
| 2020 | $0,000288 | $0,000290 | -0,6436425% |
| 2021 | $0,000293 | $0,000463 | -36,68% |
| 2022 | $0,000477 | $0,000165 | 188,20% |
| 2023 | $0,000166 | $0,000422 | -60,66% |
| 2024 | $0,000441 | $0,000936 | -52,86% |
| 2025 | $0,000946 | $0,00107 | -11,79% |
Publicité
Ratecoin (XRA) Cours Historique
Cours historique du Ratecoin, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2015.
| Premier Prix | 2015 Juin ($0,0000310) |
|---|---|
| Prix le plus bas | 2015 Juin ($0,0000225) |
| Prix maximum | 2018 Janvier ($0,0124) |
| Meilleure année | 2017 |
| Pire année | 2025 |
| Meilleur mois | Janvier |
| Pire mois | Novembre |
Cours Ratecoin Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2015 | $0,000572 | $0,00216 | $0,0000170 | $0,000301 | $44.3 T | $650 | $5.6 T | 78.9 M | 285% |
| 2016 | $0,000224 | $0,00119 | $0,0000380 | $0,000106 | $20 T | $34 | $1.9 T | 94.7 M | 671% |
| 2017 | $0,000968 | $0,00598 | $0,0000660 | $0,00377 | $106.2 T | $1.3 T | $61.4 T | 107.5 M | 269% |
| 2018 | $0,00224 | $0,0137 | $0,000441 | $0,000526 | $270.2 T | $2.2 T | $123.3 T | 122.6 M | 192% |
| 2019 | $0,000475 | $0,00126 | $0,000149 | $0,000288 | $58.1 T | $104 | $11.8 T | 122.4 M | 221% |
| 2020 | $0,000290 | $0,000737 | $0,0000619 | $0,000290 | $35.7 T | $3 | $115 | 122.4 M | 588% |
| 2021 | $0,000604 | $0,00545 | $0,000276 | $0,000463 | $74 T | $25 | $1.8 T | 122.4 M | 599% |
| 2022 | $0,000281 | $0,000481 | $0,000155 | $0,000165 | $34.3 T | $0 | $69 | 122.4 M | 65% |
| 2023 | $0,000298 | $0,000584 | $0,000166 | $0,000422 | $33.6 T | $1 | $142 | 116 M | 247% |
| 2024 | $0,000528 | $0,00108 | $0,0000465 | $0,000936 | $0 | $0 | $24 | 0 | 5.7 T% |
| 2025 | $0,000858 | $0,00112 | $0,0000447 | $0,00107 | $0 | $0 | $48 | 0 | 5.2 T% |
Ratecoin Rendements annuels
Ratecoin Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | 958,62% O:$0,00 C:$0,00 | 134,53% O:$0,00 C:$0,00 | 26,35% O:$0,00 C:$0,00 | -30,30% O:$0,00 C:$0,00 | -29,51% O:$0,00 C:$0,00 | -32,96% O:$0,00 C:$0,00 | ||||||
| 2016 | -31,79% O:$0,00 C:$0,00 | 82,13% O:$0,00 C:$0,00 | -56,76% O:$0,00 C:$0,00 | 103,68% O:$0,00 C:$0,00 | -48,80% O:$0,00 C:$0,00 | -43,46% O:$0,00 C:$0,00 | 63,89% O:$0,00 C:$0,00 | 97,18% O:$0,00 C:$0,00 | -60% O:$0,00 C:$0,00 | -0,71% O:$0,00 C:$0,00 | -20,00% O:$0,00 C:$0,00 | -5,36% O:$0,00 C:$0,00 |
| 2017 | 47,17% O:$0,00 C:$0,00 | 21,15% O:$0,00 C:$0,00 | 13,23% O:$0,00 C:$0,00 | 133,18% O:$0,00 C:$0,00 | 49,10% O:$0,00 C:$0,00 | 22,58% O:$0,00 C:$0,00 | 31,69% O:$0,00 C:$0,00 | 42,52% O:$0,00 C:$0,00 | -13,41% O:$0,00 C:$0,00 | -10,74% O:$0,00 C:$0,00 | -11,00% O:$0,00 C:$0,00 | 214,76% O:$0,00 C:$0,00 |
| 2018 | 47,65% O:$0,00 C:$0,01 | -39,18% O:$0,01 C:$0,00 | -51,19% O:$0,00 C:$0,00 | 27,72% O:$0,00 C:$0,00 | -25,04% O:$0,00 C:$0,00 | 0,56% O:$0,00 C:$0,00 | -17,96% O:$0,00 C:$0,00 | 17,87% O:$0,00 C:$0,00 | -10,75% O:$0,00 C:$0,00 | -2,51% O:$0,00 C:$0,00 | -53,34% O:$0,00 C:$0,00 | -16,43% O:$0,00 C:$0,00 |
| 2019 | 11,66% O:$0,00 C:$0,00 | -3,03% O:$0,00 C:$0,00 | -14,79% O:$0,00 C:$0,00 | 4,41% O:$0,00 C:$0,00 | 34,68% O:$0,00 C:$0,00 | -21,15% O:$0,00 C:$0,00 | -6,60% O:$0,00 C:$0,00 | -22,69% O:$0,00 C:$0,00 | -35,69% O:$0,00 C:$0,00 | 44,78% O:$0,00 C:$0,00 | -16,96% O:$0,00 C:$0,00 | -4,54% O:$0,00 C:$0,00 |
| 2020 | 29,81% O:$0,00 C:$0,00 | -31,38% 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 | -2,87% O:$0,00 C:$0,00 | 391,38% O:$0,00 C:$0,00 | -22,34% O:$0,00 C:$0,00 | 23,15% O:$0,00 C:$0,00 | 27,81% O:$0,00 C:$0,00 | 7,14% O:$0,00 C:$0,00 | -41,03% O:$0,00 C:$0,00 |
| 2021 | 128,99% O:$0,00 C:$0,00 | -31,94% O:$0,00 C:$0,00 | 73,83% O:$0,00 C:$0,00 | -53,37% O:$0,00 C:$0,00 | 29,39% O:$0,00 C:$0,00 | -55,46% O:$0,00 C:$0,00 | 151,42% O:$0,00 C:$0,00 | -43,02% O:$0,00 C:$0,00 | 95,36% O:$0,00 C:$0,00 | -29,75% O:$0,00 C:$0,00 | -7,07% O:$0,00 C:$0,00 | -18,62% O:$0,00 C:$0,00 |
| 2022 | -17,04% O:$0,00 C:$0,00 | 11,49% O:$0,00 C:$0,00 | 6,43% O:$0,00 C:$0,00 | -15,76% O:$0,00 C:$0,00 | -17,01% O:$0,00 C:$0,00 | -38,08% O:$0,00 C:$0,00 | 17,81% O:$0,00 C:$0,00 | -14,02% O:$0,00 C:$0,00 | -3,01% O:$0,00 C:$0,00 | 5,22% O:$0,00 C:$0,00 | -16,07% O:$0,00 C:$0,00 | -3,48% O:$0,00 C:$0,00 |
| 2023 | 39,86% O:$0,00 C:$0,00 | 0,09% O:$0,00 C:$0,00 | 23,13% O:$0,00 C:$0,00 | 3,08% O:$0,00 C:$0,00 | -7,00% O:$0,00 C:$0,00 | 11,98% O:$0,00 C:$0,00 | -4,62% O:$0,00 C:$0,00 | -10,75% O:$0,00 C:$0,00 | 3,94% O:$0,00 C:$0,00 | 28,49% O:$0,00 C:$0,00 | 8,83% O:$0,00 C:$0,00 | 11,97% O:$0,00 C:$0,00 |
| 2024 | 0,83% O:$0,00 C:$0,00 | -74,74% O:$0,00 C:$0,00 | 562,34% O:$0,00 C:$0,00 | -14,71% O:$0,00 C:$0,00 | 11,25% O:$0,00 C:$0,00 | -7,04% O:$0,00 C:$0,00 | 3,01% O:$0,00 C:$0,00 | -8,69% O:$0,00 C:$0,00 | 7,20% O:$0,00 C:$0,00 | 10,88% O:$0,00 C:$0,00 | -93,31% O:$0,00 C:$0,00 | 1.893,80% O:$0,00 C:$0,00 |
| 2025 | 9,43% O:$0,00 C:$0,00 | -17,55% O:$0,00 C:$0,00 | -93,02% O:$0,00 C:$0,00 | 1.499,95% O:$0,00 C:$0,00 | 11,39% O:$0,00 C:$0,00 | 1,02% O:$0,00 C:$0,00 |
XRA OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(XRA) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/25/2025 | $0,00106 | $0,00108 | $0,00106 | $0,00107 | $0 | 1,00 | $0 |
| 06/24/2025 | $0,00105 | $0,00106 | $0,00105 | $0,00106 | $0 | 1,01 | $0 |
| 06/23/2025 | $0,00101 | $0,00106 | $0,000999 | $0,00105 | $0 | 1,03 | $0 |
| 06/22/2025 | $0,00102 | $0,00103 | $0,000984 | $0,00101 | $0 | 1,00 | $0 |
| 06/21/2025 | $0,00103 | $0,00104 | $0,00101 | $0,00102 | $0 | 0,9853 | $0 |
| 06/20/2025 | $0,00105 | $0,00106 | $0,00102 | $0,00103 | $0 | 0,9876 | $0 |
| 06/19/2025 | $0,00105 | $0,00105 | $0,00104 | $0,00105 | $0 | 1,00 | $0 |
| 06/18/2025 | $0,00105 | $0,00106 | $0,00104 | $0,00105 | $0 | 1,00 | $0 |
| 06/17/2025 | $0,00107 | $0,00108 | $0,00103 | $0,00105 | $0 | 0,9896 | $0 |
| 06/16/2025 | $0,00106 | $0,00109 | $0,00105 | $0,00107 | $0 | 1,00 | $0 |
| 06/15/2025 | $0,00105 | $0,00106 | $0,00105 | $0,00106 | $0 | 1,00 | $0 |
| 06/14/2025 | $0,00106 | $0,00106 | $0,00104 | $0,00105 | $0 | 1,00 | $0 |
| 06/13/2025 | $0,00106 | $0,00106 | $0,00103 | $0,00106 | $0 | 1,01 | $0 |
| 06/12/2025 | $0,00109 | $0,00109 | $0,00106 | $0,00106 | $0 | 0,9854 | $0 |
| 06/11/2025 | $0,00110 | $0,00110 | $0,00108 | $0,00109 | $0 | 0,99 | $0 |
| 06/10/2025 | $0,00110 | $0,00110 | $0,00110 | $0,00110 | $0 | 1,00 | $0 |
| 06/09/2025 | $0,00106 | $0,00110 | $0,00105 | $0,00110 | $0 | 1,03 | $0 |
| 06/08/2025 | $0,00106 | $0,00106 | $0,00105 | $0,00106 | $0 | 1,00 | $0 |
| 06/07/2025 | $0,00104 | $0,00106 | $0,00104 | $0,00106 | $0 | 1,00 | $0 |
| 06/06/2025 | $0,00102 | $0,00105 | $0,00102 | $0,00104 | $0 | 1,01 | $0 |
| 06/05/2025 | $0,00105 | $0,00106 | $0,00101 | $0,00102 | $0 | 0,9789 | $0 |
| 06/04/2025 | $0,00106 | $0,00106 | $0,00105 | $0,00105 | $0 | 1,00 | $0 |
| 06/03/2025 | $0,00106 | $0,00107 | $0,00105 | $0,00106 | $0 | 1,00 | $0 |
| 06/02/2025 | $0,00106 | $0,00106 | $0,00104 | $0,00106 | $0 | 1,01 | $0 |
| 06/01/2025 | $0,00105 | $0,00106 | $0,00104 | $0,00106 | $0 | 1,01 | $0 |
| 05/31/2025 | $0,00104 | $0,00105 | $0,00104 | $0,00105 | $0 | 1,00 | $0 |
| 05/30/2025 | $0,00106 | $0,00106 | $0,00104 | $0,00104 | $0 | 0,9886 | $0 |
| 05/29/2025 | $0,00108 | $0,00109 | $0,00106 | $0,00106 | $0 | 0,9853 | $0 |
| 05/28/2025 | $0,00109 | $0,00109 | $0,00107 | $0,00108 | $0 | 1,00 | $0 |
| 05/27/2025 | $0,00109 | $0,00111 | $0,00108 | $0,00109 | $0 | 1,00 | $0 |
| 05/26/2025 | $0,00109 | $0,00110 | $0,00109 | $0,00109 | $0 | 1,00 | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Tether (USDT) Historique cours | $1,00 | $139.390.945.147 | $54.157.090.846 | 0,00% | 0,05% | |
 | PlatinCoin (PLC) Historique cours | $1.251 | $6.255.843.666 | $25.976 | 1,36% | 1,47% | |
 | Hedera Hashgraph (HBAR) Historique cours | $0,1507 | $5.767.439.938 | $137.470.763 | -1,88% | -3,29% | |
 | Decentraland (MANA) Historique cours | $0,2588 | $502.591.854 | $25.181.869 | -0,96% | -1,15% | |
 | Dash (DASH) Historique cours | $19,85 | $243.367.801 | $71.901.018 | -0,73% | -0,98% | |
 | Raptoreum (RTM) Historique cours | $0,000271 | $970.752 | $9.646 | 5,97% | 5,96% | |
 | BolivarCoin (BOLI) Historique cours | $0,00161 | $32.531 | $82 | 0,84% | 0,83% | |
 | EDC Blockchain (EDC) Historique cours | $0,000337 | $15.529 | $484 | -4,81% | -4,99% | |
 | Trollcoin (TROLL) Historique cours | $0,00108 | $638.101 | $0 | 1,59% | 1,19% |