| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2024 | $0,0143 | $0,0137 | |
| 2025 | $0,00925 | $0,00465 | 98,92% |
Publicité
SolCex Cours Historique
Cours historique du SolCex, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2024.
$0,00411 USD (+2,75%)
+$0,000110
+$0,000110
Tags: Jeton
| Premier Prix | 2024 Mai ($0,0160) |
|---|---|
| Prix le plus bas | 2025 Février ($0,00132) |
| Prix maximum | 2024 Novembre ($0,0373) |
Cours SolCex Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0,0112 | $0,0483 | $0,000380 | $0,0137 | $3.8 M | $677.2 T | $5.6 M | 326 M | 199% |
| 2025 | $0,00549 | $0,0181 | $0,000400 | $0,00465 | $4.2 M | $120 T | $1.3 M | 771.7 M | 331% |
SolCex Rendements annuels
SolCex Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | -6,54% O:$0,01 C:$0,01 | -22,76% O:$0,01 C:$0,01 | -50,13% O:$0,01 C:$0,01 | -22,86% O:$0,01 C:$0,00 | 46,15% O:$0,00 C:$0,01 | 215,15% O:$0,01 C:$0,02 | -1,37% O:$0,02 C:$0,02 | -23,96% O:$0,02 C:$0,01 | ||||
| 2025 | -22,51% O:$0,01 C:$0,01 | -74,25% O:$0,01 C:$0,00 | 10,26% O:$0,00 C:$0,00 | 1,93% O:$0,00 C:$0,00 | 30,91% O:$0,00 C:$0,00 |
SOLCEX OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(SOLCEX) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,00417 | $0,00426 | $0,00353 | $0,00409 | $55.6 T | 13.992.716 | $3.1 M |
| 05/30/2025 | $0,00427 | $0,00459 | $0,00344 | $0,00415 | $193.8 T | 47.404.930 | $3.2 M |
| 05/29/2025 | $0,00406 | $0,00446 | $0,00338 | $0,00427 | $85.7 T | 21.359.261 | $3.1 M |
| 05/28/2025 | $0,00345 | $0,00410 | $0,00337 | $0,00406 | $70.4 T | 17.962.413 | $3.1 M |
| 05/27/2025 | $0,00465 | $0,00465 | $0,00341 | $0,00345 | $39.1 T | 10.866.003 | $2.8 M |
| 05/26/2025 | $0,00465 | $0,00465 | $0,00465 | $0,00465 | $82.9 T | 17.833.138 | $3.6 M |
| 05/25/2025 | $0,00557 | $0,00557 | $0,00336 | $0,00465 | $115.4 T | 23.647.145 | $3.8 M |
| 05/24/2025 | $0,00557 | $0,00557 | $0,00557 | $0,00557 | $155 T | 27.836.500 | $4.3 M |
| 05/23/2025 | $0,00667 | $0,00667 | $0,00557 | $0,00557 | $305.2 T | 54.421.463 | $4.4 M |
| 05/22/2025 | $0,00663 | $0,00750 | $0,00559 | $0,00667 | $343 T | 52.377.147 | $5.1 M |
| 05/21/2025 | $0,00604 | $0,00714 | $0,00580 | $0,00663 | $280.4 T | 44.501.961 | $4.9 M |
| 05/20/2025 | $0,00597 | $0,00609 | $0,00577 | $0,00600 | $136.1 T | 23.283.421 | $4.6 M |
| 05/19/2025 | $0,00640 | $0,00652 | $0,00487 | $0,00597 | $250.3 T | 45.032.438 | $4.3 M |
| 05/18/2025 | $0,00680 | $0,00680 | $0,00480 | $0,00640 | $257.1 T | 43.003.201 | $4.7 M |
| 05/17/2025 | $0,00719 | $0,00819 | $0,00472 | $0,00680 | $289.9 T | 51.037.397 | $4.4 M |
| 05/16/2025 | $0,00779 | $0,0110 | $0,00700 | $0,00719 | $243.1 T | 32.464.295 | $5.8 M |
| 05/15/2025 | $0,00698 | $0,00851 | $0,00553 | $0,00779 | $321.7 T | 46.122.891 | $5.4 M |
| 05/14/2025 | $0,00657 | $0,00931 | $0,00551 | $0,00691 | $1.3 M | 190.404.425 | $5.3 M |
| 05/13/2025 | $0,00627 | $0,00958 | $0,00627 | $0,00657 | $854.9 T | 121.598.400 | $5.5 M |
| 05/12/2025 | $0,00428 | $0,00627 | $0,00427 | $0,00627 | $459.1 T | 89.331.517 | $4 M |
| 05/11/2025 | $0,00654 | $0,00654 | $0,00420 | $0,00428 | $147.3 T | 33.765.141 | $3.4 M |
| 05/10/2025 | $0,00381 | $0,00530 | $0,00381 | $0,00420 | $317.4 T | 75.564.759 | $3.3 M |
| 05/09/2025 | $0,00317 | $0,00407 | $0,00317 | $0,00381 | $328.6 T | 93.947.037 | $2.7 M |
| 05/08/2025 | $0,00319 | $0,00319 | $0,00317 | $0,00317 | $78.8 T | 24.691.794 | $2.5 M |
| 05/07/2025 | $0,00317 | $0,00319 | $0,00317 | $0,00319 | $34 T | 10.648.749 | $2.5 M |
| 05/06/2025 | $0,00319 | $0,00319 | $0,00317 | $0,00317 | $42.3 T | 13.268.670 | $2.5 M |
| 05/05/2025 | $0,00327 | $0,00329 | $0,00317 | $0,00319 | $29.7 T | 9.231.554 | $2.5 M |
| 05/04/2025 | $0,00323 | $0,00329 | $0,00321 | $0,00327 | $89.4 T | 27.440.360 | $2.5 M |
| 05/03/2025 | $0,00364 | $0,00364 | $0,00317 | $0,00323 | $18 T | 5.166.620 | $2.7 M |
| 05/02/2025 | $0,00317 | $0,00364 | $0,00317 | $0,00364 | $80.7 T | 24.778.869 | $2.5 M |
| 05/01/2025 | $0,00317 | $0,00317 | $0,00317 | $0,00317 | $35.8 T | 11.283.346 | $2.5 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) Historique cours | $654,60 | $109.188.371.033 | $676.608.192 | -2,75% | 0,57% | |
 | Tokenize Xchange (TKX) Historique cours | $30,24 | $2.419.048.305 | $620.569 | -3,76% | -2,32% | |
 | Injective Protocol (INJ) Historique cours | $11,86 | $1.151.913.443 | $107.555.017 | -11,96% | 0,21% | |
 | KuCoin Shares (KCS) Historique cours | $11,24 | $997.083.082 | $3.289.784 | -0,36% | -0,06% | |
 | UNUS SED LEO (LEO) Historique cours | $8,69 | $8.035.525.702 | $5.447.642 | 1,00% | -0,47% | |
 | Bitget Token (BGB) Historique cours | $4,68 | $6.558.873.491 | $104.895.911 | -12,06% | -0,55% | |
 | OKB (OKB) Historique cours | $50,31 | $3.018.769.170 | $4.918.633 | -3,44% | 0,21% | |
 | AAVE (EthLend) (LEND) Historique cours | $2,50 | $2.748.292.048 | $16 | -8,01% | -0,28% | |
 | Keep3rV1 (KP3R) Historique cours | $7,29 | $3.101.202 | $160.383 | -1,61% | -0,86% |