| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2022 | $0,2216 | $0,4004 | |
| 2023 | $0,3616 | $0,4052 | -10,77% |
| 2024 | $0,3918 | $0,2738 | 43,10% |
| 2025 | $0,2838 | $1,50 | -81,05% |
Publicité
SpaceN (SN) Cours Historique
Cours historique du SpaceN, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2022.
| Premier Prix | 2022 Décembre ($0,2594) |
|---|---|
| Prix le plus bas | 2023 Mars ($0,1858) |
| Prix maximum | 2025 Janvier ($2,17) |
| Meilleure année | 2025 |
| Pire année | 2023 |
| Meilleur mois | Février |
| Pire mois | Décembre |
Cours SpaceN Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0,4721 | $0,7670 | $0,1900 | $0,4004 | $2.2 M | $28 T | $72.6 T | 4.6 M | 94% |
| 2023 | $0,4138 | $2,22 | $0,1729 | $0,4052 | $9.3 M | $15.9 T | $450.7 T | 20.2 M | 215% |
| 2024 | $0,4034 | $1,15 | $0,2638 | $0,2738 | $16.1 M | $13 T | $156.5 T | 40 M | 132% |
| 2025 | $1,01 | $6,10 | $0,2153 | $1,50 | $40.3 M | $40.3 T | $450.8 T | 40 M | 158% |
SpaceN Rendements annuels
SpaceN Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | 80,73% O:$0,22 C:$0,40 | |||||||||||
| 2023 | -0,88% O:$0,40 C:$0,40 | -39,10% O:$0,40 C:$0,24 | -22,50% O:$0,24 C:$0,19 | 18,57% O:$0,19 C:$0,22 | 30,78% O:$0,22 C:$0,29 | 143,09% O:$0,29 C:$0,70 | -5,47% O:$0,70 C:$0,66 | -27,15% O:$0,67 C:$0,49 | 2,03% O:$0,48 C:$0,49 | -24,92% O:$0,49 C:$0,37 | 14,59% O:$0,37 C:$0,43 | -6,40% O:$0,43 C:$0,41 |
| 2024 | -10,89% O:$0,41 C:$0,36 | 16,92% O:$0,36 C:$0,42 | 8,65% O:$0,42 C:$0,46 | -13,56% O:$0,46 C:$0,40 | -0,48% O:$0,40 C:$0,40 | -6,17% O:$0,40 C:$0,37 | 0,59% O:$0,37 C:$0,37 | -6,33% O:$0,37 C:$0,35 | 7,02% O:$0,35 C:$0,37 | 10,97% O:$0,37 C:$0,41 | 37,07% O:$0,41 C:$0,57 | -51,85% O:$0,57 C:$0,27 |
| 2025 | 216,65% O:$0,27 C:$0,87 | 19,98% O:$0,87 C:$1,04 | -4,78% O:$1,04 C:$0,99 | 14,07% O:$0,99 C:$1,13 | 11,09% O:$1,13 C:$1,26 | 19,34% O:$1,26 C:$1,50 |
SN OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(SN) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | $1,50 | $1,51 | $1,49 | $1,50 | $70.4 T | 46.996 | $60 M |
| 06/26/2025 | $1,50 | $1,52 | $1,49 | $1,50 | $69.7 T | 46.372 | $60.2 M |
| 06/25/2025 | $1,48 | $1,51 | $1,48 | $1,50 | $71.5 T | 47.789 | $59.9 M |
| 06/24/2025 | $1,48 | $1,49 | $1,45 | $1,48 | $69 T | 46.799 | $59 M |
| 06/23/2025 | $1,41 | $1,48 | $1,40 | $1,48 | $70.7 T | 49.505 | $57.2 M |
| 06/22/2025 | $1,43 | $1,45 | $1,38 | $1,41 | $70.9 T | 49.964 | $56.7 M |
| 06/21/2025 | $1,45 | $1,46 | $1,41 | $1,42 | $83.8 T | 57.952 | $57.8 M |
| 06/20/2025 | $1,47 | $1,49 | $1,43 | $1,45 | $118.3 T | 80.813 | $58.6 M |
| 06/19/2025 | $1,47 | $1,47 | $1,45 | $1,47 | $113.5 T | 77.467 | $58.6 M |
| 06/18/2025 | $1,46 | $1,48 | $1,45 | $1,47 | $119.4 T | 81.466 | $58.7 M |
| 06/17/2025 | $1,49 | $1,51 | $1,45 | $1,46 | $120.8 T | 81.597 | $59.2 M |
| 06/16/2025 | $1,48 | $1,53 | $1,47 | $1,49 | $122.3 T | 81.583 | $60 M |
| 06/15/2025 | $1,48 | $1,49 | $1,46 | $1,48 | $114.8 T | 77.823 | $59 M |
| 06/14/2025 | $1,48 | $1,49 | $1,46 | $1,48 | $120 T | 81.591 | $58.9 M |
| 06/13/2025 | $1,48 | $1,49 | $1,44 | $1,48 | $121.5 T | 82.846 | $58.7 M |
| 06/12/2025 | $1,52 | $1,52 | $1,48 | $1,48 | $116.8 T | 77.634 | $60.2 M |
| 06/11/2025 | $1,32 | $1,54 | $1,32 | $1,52 | $113.8 T | 74.730 | $60.9 M |
| 06/10/2025 | $1,32 | $1,32 | $1,29 | $1,32 | $113.8 T | 86.710 | $52.5 M |
| 06/09/2025 | $1,27 | $1,32 | $1,26 | $1,32 | $118.4 T | 92.011 | $51.5 M |
| 06/08/2025 | $1,27 | $1,28 | $1,26 | $1,27 | $115.3 T | 90.861 | $50.8 M |
| 06/07/2025 | $1,25 | $1,27 | $1,25 | $1,27 | $112.7 T | 89.308 | $50.5 M |
| 06/06/2025 | $1,22 | $1,26 | $1,21 | $1,25 | $114 T | 91.676 | $49.7 M |
| 06/05/2025 | $1,26 | $1,27 | $1,21 | $1,22 | $107.2 T | 85.869 | $49.9 M |
| 06/04/2025 | $1,26 | $1,27 | $1,25 | $1,26 | $105.6 T | 83.623 | $50.5 M |
| 06/03/2025 | $1,27 | $1,28 | $1,26 | $1,26 | $109.4 T | 86.268 | $50.7 M |
| 06/02/2025 | $1,27 | $1,27 | $1,25 | $1,27 | $114.5 T | 91.101 | $50.3 M |
| 06/01/2025 | $1,26 | $1,27 | $1,25 | $1,27 | $107.6 T | 85.714 | $50.2 M |
| 05/31/2025 | $1,25 | $1,26 | $1,24 | $1,26 | $109 T | 87.283 | $50 M |
| 05/30/2025 | $1,27 | $1,28 | $1,24 | $1,25 | $105.3 T | 83.313 | $50.5 M |
| 05/29/2025 | $1,29 | $1,31 | $1,26 | $1,27 | $106.9 T | 82.901 | $51.6 M |
| 05/28/2025 | $1,31 | $1,31 | $1,28 | $1,29 | $105 T | 80.811 | $52 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Bounce (AUCTION) Historique cours | $8,89 | $57.797.629 | $3.267.190 | 0,00% | -0,34% | |
 | Aergo (AERGO) Historique cours | $0,1244 | $58.485.278 | $6.834.217 | -0,63% | -1,88% | |
 | DOGS (DOGS) Historique cours | $0,000126 | $65.064.054 | $8.359.760 | 1,32% | 2,05% | |
 | Gemini Dollar (GUSD) Historique cours | $1,00 | $58.825.509 | $270.270 | 0,00% | 0,00% | |
 | XYO Network (XYO) Historique cours | $0,00920 | $63.228.062 | $3.874.162 | -4,93% | -2,40% | |
 | Aleo (ALEO) Historique cours | $0,1878 | $58.357.019 | $3.763.799 | -2,12% | -0,68% | |
 | Hermez Network Token (HEZ) Historique cours | $3,62 | $60.405.604 | $42.575 | 3,95% | 0,10% | |
 | Moonbeam (GLMR) Historique cours | $0,0631 | $59.613.050 | $2.442.807 | 0,74% | 0,32% | |
 | Kyber Network (KNC) Historique cours | $0,2917 | $59.821.095 | $5.906.866 | -1,77% | -2,11% |