| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2017 | $0,00707 | $0,0116 | |
| 2018 | $0,0116 | $0,000829 | 1.300% |
| 2019 | $0,000655 | $0,000161 | 307,75% |
| 2020 | $0,000179 | $0,000155 | 15,72% |
| 2021 | $0,000153 | $0,000258 | -40,64% |
| 2022 | $0,000263 | $0,000108 | 144,66% |
| 2023 | $0,000108 | $0,0000684 | 57,86% |
| 2024 | $0,0000705 | $0,0000722 | -2,36% |
| 2025 | $0,000101 | $0,0000268 | 276,26% |
Publicité
SocialCoin (SOCC) Cours Historique
Cours historique du SocialCoin, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2017.
| Premier Prix | 2017 Juillet ($0,1176) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,0000193) |
| Prix maximum | 2017 Juillet ($0,1366) |
| Meilleure année | 2018 |
| Pire année | 2018 |
| Meilleur mois | Octobre |
| Pire mois | Septembre |
Cours SocialCoin Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0,0197 | $0,2715 | $0,000872 | $0,0116 | $24.3 T | $765 | $18.1 T | 1.4 M | 606% |
| 2018 | $0,0129 | $0,1461 | $0,000540 | $0,000829 | $17.7 T | $338 | $15.2 T | 1.4 M | 457% |
| 2019 | $0,000422 | $0,0104 | $0,0000702 | $0,000161 | $1.2 T | $2.8 T | $150.3 T | 4.3 M | 441% |
| 2020 | $0,000122 | $0,000282 | $0,0000503 | $0,000155 | $1.3 T | $19 | $6.2 T | 10.5 M | 253% |
| 2021 | $0,000390 | $0,000932 | $0,000109 | $0,000258 | $4.1 T | $11 | $546 | 10.5 M | 358% |
| 2022 | $0,000154 | $0,000324 | $0,0000798 | $0,000108 | $1.6 T | $0 | $4 | 10.5 M | 150% |
| 2023 | $0,000113 | $0,000191 | $0,0000458 | $0,0000684 | $1.2 T | $0 | $5 | 10 M | 163% |
| 2024 | $0,0000613 | $0,000191 | $0,0000220 | $0,0000722 | $0 | $0 | $6 | 0 | 331% |
| 2025 | $0,0000351 | $0,000579 | $0,0000145 | $0,0000268 | $0 | $0 | $0 | 0 | 2.7 T% |
SocialCoin Rendements annuels
SocialCoin Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 23,49% O:$0,03 C:$0,04 | -70,46% O:$0,04 C:$0,01 | -40,52% O:$0,01 C:$0,01 | 39,52% O:$0,01 C:$0,01 | 17,85% O:$0,01 C:$0,01 | |||||||
| 2018 | 153,56% O:$0,01 C:$0,03 | -37,08% O:$0,03 C:$0,02 | -53,02% O:$0,02 C:$0,01 | -3,78% O:$0,01 C:$0,01 | -59,04% O:$0,01 C:$0,00 | 289,15% O:$0,00 C:$0,01 | -1,49% O:$0,01 C:$0,01 | -35,09% O:$0,01 C:$0,01 | -62,39% O:$0,01 C:$0,00 | 125,78% O:$0,00 C:$0,01 | -79,78% O:$0,01 C:$0,00 | -50,25% O:$0,00 C:$0,00 |
| 2019 | -60,50% O:$0,00 C:$0,00 | -42,06% O:$0,00 C:$0,00 | 241,45% O:$0,00 C:$0,00 | 263,26% O:$0,00 C:$0,00 | -77,97% O:$0,00 C:$0,00 | -4,48% O:$0,00 C:$0,00 | -22,95% O:$0,00 C:$0,00 | -25,94% O:$0,00 C:$0,00 | -42,51% O:$0,00 C:$0,00 | 11,75% O:$0,00 C:$0,00 | -23,14% O:$0,00 C:$0,00 | 15,21% O:$0,00 C:$0,00 |
| 2020 | 16,42% O:$0,00 C:$0,00 | -8,49% O:$0,00 C:$0,00 | -62,31% O:$0,00 C:$0,00 | 33,98% O:$0,00 C:$0,00 | 15,96% O:$0,00 C:$0,00 | -1,15% O:$0,00 C:$0,00 | 13,60% O:$0,00 C:$0,00 | 3,75% O:$0,00 C:$0,00 | -7,67% O:$0,00 C:$0,00 | -6,73% O:$0,00 C:$0,00 | 40,73% O:$0,00 C:$0,00 | 9,42% O:$0,00 C:$0,00 |
| 2021 | -15,01% O:$0,00 C:$0,00 | 212,48% O:$0,00 C:$0,00 | 34,88% O:$0,00 C:$0,00 | -2,01% O:$0,00 C:$0,00 | 8,63% O:$0,00 C:$0,00 | 6,08% O:$0,00 C:$0,00 | -37,16% O:$0,00 C:$0,00 | 12,69% O:$0,00 C:$0,00 | -7,54% O:$0,00 C:$0,00 | -6,54% O:$0,00 C:$0,00 | 8,07% O:$0,00 C:$0,00 | -38,05% O:$0,00 C:$0,00 |
| 2022 | -36,83% O:$0,00 C:$0,00 | 25,27% O:$0,00 C:$0,00 | 6,81% O:$0,00 C:$0,00 | 2,31% O:$0,00 C:$0,00 | -38,95% O:$0,00 C:$0,00 | -23,80% O:$0,00 C:$0,00 | 4,01% O:$0,00 C:$0,00 | -9,29% O:$0,00 C:$0,00 | 22,02% O:$0,00 C:$0,00 | 50,03% O:$0,00 C:$0,00 | -34,79% O:$0,00 C:$0,00 | -7,61% O:$0,00 C:$0,00 |
| 2023 | 32,59% O:$0,00 C:$0,00 | 1,21% O:$0,00 C:$0,00 | 13,54% O:$0,00 C:$0,00 | -19,66% O:$0,00 C:$0,00 | -0,21% O:$0,00 C:$0,00 | 6,98% O:$0,00 C:$0,00 | -7,46% O:$0,00 C:$0,00 | 3,68% O:$0,00 C:$0,00 | -62,77% O:$0,00 C:$0,00 | 8,63% O:$0,00 C:$0,00 | 76,12% O:$0,00 C:$0,00 | -28,65% O:$0,00 C:$0,00 |
| 2024 | 0,15% O:$0,00 C:$0,00 | 53,69% O:$0,00 C:$0,00 | -28,75% O:$0,00 C:$0,00 | -28,37% O:$0,00 C:$0,00 | 40,51% O:$0,00 C:$0,00 | -40,45% O:$0,00 C:$0,00 | 9,30% O:$0,00 C:$0,00 | -6,20% O:$0,00 C:$0,00 | 2,89% O:$0,00 C:$0,00 | 11,84% O:$0,00 C:$0,00 | 217,31% O:$0,00 C:$0,00 | -34,97% O:$0,00 C:$0,00 |
| 2025 | -61,70% O:$0,00 C:$0,00 | -42,51% O:$0,00 C:$0,00 | -32,80% O:$0,00 C:$0,00 | 11,85% O:$0,00 C:$0,00 | 23,40% O:$0,00 C:$0,00 | -2,71% O:$0,00 C:$0,00 |
SOCC OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(SOCC) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0,0000271 | $0,0000271 | $0,0000263 | $0,0000268 | $0 | 0? | $0 |
| 06/13/2025 | $0,0000275 | $0,0000275 | $0,0000257 | $0,0000271 | $0 | 0? | $0 |
| 06/12/2025 | $0,0000291 | $0,0000292 | $0,0000274 | $0,0000276 | $0 | 0? | $0 |
| 06/11/2025 | $0,0000298 | $0,0000304 | $0,0000289 | $0,0000291 | $0 | 0? | $0 |
| 06/10/2025 | $0,0000288 | $0,0000297 | $0,0000283 | $0,0000297 | $0 | 0? | $0 |
| 06/09/2025 | $0,0000271 | $0,0000289 | $0,0000266 | $0,0000288 | $0 | 0? | $0 |
| 06/08/2025 | $0,0000272 | $0,0000275 | $0,0000268 | $0,0000271 | $0 | 0? | $0 |
| 06/07/2025 | $0,0000265 | $0,0000274 | $0,0000264 | $0,0000272 | $0 | 0? | $0 |
| 06/06/2025 | $0,0000256 | $0,0000272 | $0,0000255 | $0,0000265 | $0 | 0? | $0 |
| 06/05/2025 | $0,0000279 | $0,0000284 | $0,0000254 | $0,0000257 | $0 | 0? | $0 |
| 06/04/2025 | $0,0000282 | $0,0000288 | $0,0000278 | $0,0000279 | $0 | 0? | $0 |
| 06/03/2025 | $0,0000284 | $0,0000290 | $0,0000282 | $0,0000282 | $0 | 0? | $0 |
| 06/02/2025 | $0,0000280 | $0,0000285 | $0,0000273 | $0,0000285 | $0 | 0? | $0 |
| 06/01/2025 | $0,0000279 | $0,0000281 | $0,0000272 | $0,0000280 | $0 | 0? | $0 |
| 05/31/2025 | $0,0000279 | $0,0000282 | $0,0000272 | $0,0000279 | $0 | 0? | $0 |
| 05/30/2025 | $0,0000301 | $0,0000341 | $0,0000277 | $0,0000279 | $0 | 0? | $0 |
| 05/29/2025 | $0,0000309 | $0,0000360 | $0,0000264 | $0,0000340 | $0 | 0? | $0 |
| 05/28/2025 | $0,0000312 | $0,0000360 | $0,0000262 | $0,0000308 | $0 | 0? | $0 |
| 05/27/2025 | $0,0000307 | $0,0000366 | $0,0000257 | $0,0000357 | $0 | 0? | $0 |
| 05/26/2025 | $0,0000305 | $0,0000363 | $0,0000255 | $0,0000307 | $0 | 0? | $0 |
| 05/25/2025 | $0,0000304 | $0,0000358 | $0,0000295 | $0,0000355 | $0 | 0? | $0 |
| 05/24/2025 | $0,0000356 | $0,0000364 | $0,0000253 | $0,0000304 | $0 | 0? | $0 |
| 05/23/2025 | $0,0000388 | $0,0000399 | $0,0000253 | $0,0000304 | $0 | 0? | $0 |
| 05/22/2025 | $0,0000370 | $0,0000388 | $0,0000256 | $0,0000326 | $0 | 0? | $0 |
| 05/21/2025 | $0,0000305 | $0,0000374 | $0,0000249 | $0,0000312 | $0 | 0? | $0 |
| 05/20/2025 | $0,0000304 | $0,0000364 | $0,0000253 | $0,0000305 | $0 | 0? | $0 |
| 05/19/2025 | $0,0000368 | $0,0000370 | $0,0000247 | $0,0000355 | $0 | 0? | $0 |
| 05/18/2025 | $0,0000339 | $0,0000374 | $0,0000256 | $0,0000310 | $0 | 0? | $0 |
| 05/17/2025 | $0,0000302 | $0,0000351 | $0,0000290 | $0,0000293 | $0 | 0? | $0 |
| 05/16/2025 | $0,0000301 | $0,0000364 | $0,0000257 | $0,0000302 | $0 | 0? | $0 |
| 05/15/2025 | $0,0000261 | $0,0000373 | $0,0000255 | $0,0000300 | $0 | 0? | $0 |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Dogecoin (DOGE) Historique cours | $0,1750 | $26.134.747.454 | $578.813.103 | -1,44% | -0,82% | |
 | Litecoin (LTC) Historique cours | $85,33 | $6.439.078.861 | $672.033.548 | 0,21% | -1,46% | |
 | Elastos (ELA) Historique cours | $1,41 | $31.564.261 | $1.224.655 | 0,45% | -0,83% | |
 | Syscoin (SYS) Historique cours | $0,0358 | $27.626.000 | $928.369 | 0,24% | -1,10% | |
 | Axis DeFi (AXIS) Historique cours | $0,0332 | $69.207 | $0 | -0,10% | -0,38% | |
 | NextDAO (NAX) Historique cours | $0,0000176 | $46.150 | $0 | 0% | 0% | |
 | Coral Swap (CORAL) Historique cours | $0,0120 | $0 | $0 | -0,10% | -0,38% | |
 | DOS Network (DOS) Historique cours | $0,000460 | $62.573 | $0 | 0% | 0% | |
 | Chainge Finance (CHNG) Historique cours | $0,1540 | $71.512.877 | $0 | 0% | 0% |