| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $0,1139 | $0,1931 | |
| 2022 | $0,2223 | $0,0303 | 634,62% |
| 2023 | $0,0307 | $0,0307 | -0,0876512% |
| 2024 | $0,0300 | $0,0173 | 73,38% |
| 2025 | $0,0179 | $0,00751 | 138,56% |
Publicité
Symbol (XYM) Cours Historique
Cours historique du Symbol, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Juillet ($0,1129) |
|---|---|
| Prix le plus bas | 2025 Juin ($0,00760) |
| Prix maximum | 2021 Novembre ($0,4224) |
| Meilleure année | 2023 |
| Pire année | 2022 |
| Meilleur mois | Juillet |
| Pire mois | Février |
Cours Symbol Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0,2277 | $0,5459 | $0,0905 | $0,1931 | $722.8 M | $2.5 M | $23.9 M | 2.5 B | 85% |
| 2022 | $0,0808 | $0,2228 | $0,0288 | $0,0303 | $88.8 M | $1.7 M | $18.6 M | 2.3 B | 66% |
| 2023 | $0,0304 | $0,0494 | $0,0192 | $0,0307 | $171.8 M | $362.5 T | $1.4 M | 5.7 B | 48% |
| 2024 | $0,0211 | $0,0421 | $0,0122 | $0,0173 | $123.8 M | $235 T | $2.7 M | 5.9 B | 70% |
| 2025 | $0,0127 | $0,0195 | $0,00736 | $0,00751 | $76.9 M | $167.5 T | $1.6 M | 6.1 B | 64% |
Symbol Rendements annuels
Symbol Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 5,67% O:$0,11 C:$0,12 | 6,38% O:$0,12 C:$0,13 | -9,51% O:$0,13 C:$0,12 | 232,79% O:$0,12 C:$0,38 | -6,15% O:$0,38 C:$0,36 | -46,52% O:$0,36 C:$0,19 | ||||||
| 2022 | -5,74% O:$0,19 C:$0,18 | -17,57% O:$0,18 C:$0,15 | -3,87% O:$0,15 C:$0,15 | -36,32% O:$0,15 C:$0,09 | -35,83% O:$0,09 C:$0,06 | -13,56% O:$0,06 C:$0,05 | 10,80% O:$0,05 C:$0,06 | -24,55% O:$0,06 C:$0,04 | -12,64% O:$0,04 C:$0,04 | 1,09% O:$0,04 C:$0,04 | -6,80% O:$0,04 C:$0,04 | -14,18% O:$0,04 C:$0,03 |
| 2023 | 52,88% O:$0,03 C:$0,05 | -16,58% O:$0,05 C:$0,04 | -14,35% O:$0,04 C:$0,03 | -6,21% O:$0,03 C:$0,03 | -7,98% O:$0,03 C:$0,03 | 1,62% O:$0,03 C:$0,03 | 1,24% O:$0,03 C:$0,03 | -18,83% O:$0,03 C:$0,02 | -13,31% O:$0,02 C:$0,02 | 34,76% O:$0,02 C:$0,03 | -3,47% O:$0,03 C:$0,03 | 14,46% O:$0,03 C:$0,03 |
| 2024 | -7,15% O:$0,03 C:$0,03 | -3,23% O:$0,03 C:$0,03 | -0,78% O:$0,03 C:$0,03 | -21,58% O:$0,03 C:$0,02 | 1,02% O:$0,02 C:$0,02 | -11,76% O:$0,02 C:$0,02 | -2,66% O:$0,02 C:$0,02 | -22,27% O:$0,02 C:$0,01 | 4,94% O:$0,01 C:$0,02 | -12,48% O:$0,02 C:$0,01 | 115,32% O:$0,01 C:$0,03 | -39,23% O:$0,03 C:$0,02 |
| 2025 | -21,33% O:$0,02 C:$0,01 | -0,78% O:$0,01 C:$0,01 | -11,81% O:$0,01 C:$0,01 | -7,58% O:$0,01 C:$0,01 | -30,97% O:$0,01 C:$0,01 | -100% O:$0,01 C:$0 |
XYM OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(XYM) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0,00760 | $0,00790 | $0,00743 | $0,00751 | $182.5 T | 24.023.132 | $46.5 M |
| 05/31/2025 | $0,00746 | $0,0101 | $0,00736 | $0,00761 | $244.9 T | 31.777.809 | $47.1 M |
| 05/30/2025 | $0,00810 | $0,00811 | $0,00743 | $0,00744 | $196.7 T | 25.315.964 | $47.5 M |
| 05/29/2025 | $0,00796 | $0,00837 | $0,00791 | $0,00809 | $220 T | 27.330.244 | $49.2 M |
| 05/28/2025 | $0,00844 | $0,00867 | $0,00778 | $0,00794 | $205.3 T | 24.752.103 | $50.7 M |
| 05/27/2025 | $0,00849 | $0,00857 | $0,00840 | $0,00844 | $189.3 T | 22.341.515 | $51.8 M |
| 05/26/2025 | $0,00854 | $0,00884 | $0,00846 | $0,00849 | $181.4 T | 21.144.877 | $52.5 M |
| 05/25/2025 | $0,00895 | $0,00902 | $0,00835 | $0,00852 | $254.6 T | 29.736.818 | $52.4 M |
| 05/24/2025 | $0,00945 | $0,00948 | $0,00896 | $0,00896 | $184.1 T | 20.089.613 | $56 M |
| 05/23/2025 | $0,00959 | $0,00980 | $0,00937 | $0,00946 | $190.2 T | 19.879.697 | $58.5 M |
| 05/22/2025 | $0,00988 | $0,0100 | $0,00907 | $0,00955 | $316.1 T | 32.881.334 | $58.8 M |
| 05/21/2025 | $0,0125 | $0,0126 | $0,00941 | $0,00987 | $417.9 T | 38.519.744 | $66.4 M |
| 05/20/2025 | $0,0125 | $0,0126 | $0,0121 | $0,0125 | $83.8 T | 6.774.565 | $75.7 M |
| 05/19/2025 | $0,0124 | $0,0125 | $0,0122 | $0,0125 | $92.3 T | 7.470.216 | $75.6 M |
| 05/18/2025 | $0,0120 | $0,0125 | $0,0120 | $0,0124 | $91.6 T | 7.500.379 | $74.7 M |
| 05/17/2025 | $0,0125 | $0,0125 | $0,0119 | $0,0120 | $84 T | 6.912.562 | $74.3 M |
| 05/16/2025 | $0,0123 | $0,0129 | $0,0120 | $0,0125 | $119.8 T | 9.628.188 | $76.1 M |
| 05/15/2025 | $0,0126 | $0,0126 | $0,0118 | $0,0124 | $125.4 T | 10.214.115 | $75.1 M |
| 05/14/2025 | $0,0127 | $0,0133 | $0,0126 | $0,0126 | $106.1 T | 8.280.318 | $78.4 M |
| 05/13/2025 | $0,0124 | $0,0127 | $0,0122 | $0,0127 | $91.3 T | 7.371.624 | $75.7 M |
| 05/12/2025 | $0,0126 | $0,0132 | $0,0122 | $0,0124 | $162.5 T | 12.977.366 | $76.6 M |
| 05/11/2025 | $0,0117 | $0,0129 | $0,0115 | $0,0125 | $135.1 T | 11.196.654 | $73.8 M |
| 05/10/2025 | $0,0116 | $0,0122 | $0,0115 | $0,0117 | $125.6 T | 10.672.193 | $72 M |
| 05/09/2025 | $0,0114 | $0,0117 | $0,0111 | $0,0116 | $88.6 T | 7.790.958 | $69.6 M |
| 05/08/2025 | $0,0107 | $0,0114 | $0,0106 | $0,0114 | $100.2 T | 9.240.865 | $66.3 M |
| 05/07/2025 | $0,0106 | $0,0110 | $0,0106 | $0,0108 | $86.9 T | 8.098.500 | $65.6 M |
| 05/06/2025 | $0,0104 | $0,0106 | $0,0104 | $0,0106 | $77.4 T | 7.360.934 | $64.3 M |
| 05/05/2025 | $0,0108 | $0,0110 | $0,0104 | $0,0104 | $72.3 T | 6.842.180 | $64.7 M |
| 05/04/2025 | $0,0110 | $0,0110 | $0,0107 | $0,0108 | $62.1 T | 5.725.297 | $66.4 M |
| 05/03/2025 | $0,0111 | $0,0111 | $0,0110 | $0,0110 | $56.5 T | 5.103.407 | $67.7 M |
| 05/02/2025 | $0,0111 | $0,0111 | $0,0109 | $0,0110 | $66.1 T | 6.008.141 | $67.2 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Aptos (APT) Historique cours | $4,75 | $2.722.554.756 | $89.228.817 | -12,56% | -1,28% | |
 | Kaspa (KAS) Historique cours | $0,0867 | $2.219.172.921 | $55.322.278 | -19,95% | 0,93% | |
 | Sonic (prev. FTM) (S) Historique cours | $0,4139 | $1.314.231.914 | $58.962.691 | -13,95% | 4,45% | |
 | Flare (FLR) Historique cours | $0,0192 | $1.063.163.714 | $17.341.736 | 3,05% | 3,29% | |
 | Injective Protocol (INJ) Historique cours | $11,85 | $1.150.931.789 | $85.315.743 | -9,65% | -1,97% | |
 | Sei (SEI) Historique cours | $0,1946 | $818.745.234 | $39.481.525 | -15,81% | -1,44% | |
 | HashAI (HASHAI) Historique cours | $0,000633 | $53.544.479 | $342.488 | -4,51% | -5,15% | |
 | AI Rig Complex (ARC) Historique cours | $0,0404 | $40.399.932 | $1.166.938 | -33,00% | -1,22% | |
 | SwftCoin (SWFTC) Historique cours | $0,0128 | $51.155.014 | $1.426.145 | -10,38% | -2,67% |