| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2018 | $0,00468 | $0,000418 | |
| 2019 | $0,000453 | $0,000355 | 27,61% |
| 2020 | $0,000378 | $0,000176 | 114,97% |
| 2021 | $0,000169 | $0,0118 | -98,56% |
| 2022 | $0,0121 | $0,00190 | 535,49% |
| 2023 | $0,00193 | $0,00153 | 26,11% |
| 2024 | $0,00163 | $0,00499 | -67,37% |
| 2025 | $0,00539 | $0,00401 | 34,39% |
Publicité
Telcoin (TEL) Cours Historique
Cours historique du Telcoin, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2018.
$0,00418 USD (+5,82%)
+$0,000230
+$0,000230
Site web Explorer 1 Explorer 2 Announcement Twitter (Aug 15, 2017) Reddit (Aug 22, 2017) Facebook Telegram Discord Code source Whitepaper
| Premier Prix | 2018 Janvier ($0,00563) |
|---|---|
| Prix le plus bas | 2020 Mars ($0,0000789) |
| Prix maximum | 2021 Mai ($0,0560) |
| Meilleure année | 2021 |
| Pire année | 2022 |
| Meilleur mois | Février |
| Pire mois | Juin |
Cours Telcoin Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0,00167 | $0,0118 | $0,000338 | $0,000418 | $44.1 M | $710.1 T | $36.2 M | 29.7 B | 162% |
| 2019 | $0,000477 | $0,000853 | $0,000240 | $0,000355 | $16.1 M | $135.3 T | $418.6 T | 34 B | 116% |
| 2020 | $0,000222 | $0,000545 | $0,0000634 | $0,000176 | $8.5 M | $107.1 T | $898.1 T | 38.2 B | 151% |
| 2021 | $0,0156 | $0,0647 | $0,000168 | $0,0118 | $721.4 M | $19 M | $325.7 M | 45.2 B | 211% |
| 2022 | $0,00363 | $0,0122 | $0,00117 | $0,00190 | $203.9 M | $2.2 M | $16.1 M | 57.8 B | 130% |
| 2023 | $0,00185 | $0,00311 | $0,000889 | $0,00153 | $122.1 M | $435.9 T | $6.4 M | 66.3 B | 116% |
| 2024 | $0,00268 | $0,00845 | $0,00112 | $0,00499 | $228.6 M | $830.7 T | $7.5 M | 84.2 B | 120% |
| 2025 | $0,00622 | $0,0128 | $0,00359 | $0,00401 | $568.9 M | $2.9 M | $19.1 M | 91.8 B | 89% |
Telcoin Rendements annuels
Telcoin Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 6,56% O:$0,00 C:$0,00 | -39,64% O:$0,01 C:$0,00 | -48,83% O:$0,00 C:$0,00 | 20,38% O:$0,00 C:$0,00 | -22,12% O:$0,00 C:$0,00 | -39,56% O:$0,00 C:$0,00 | -25,71% O:$0,00 C:$0,00 | -1,75% O:$0,00 C:$0,00 | 52,65% O:$0,00 C:$0,00 | -30,77% O:$0,00 C:$0,00 | -41,11% O:$0,00 C:$0,00 | -8,23% O:$0,00 C:$0,00 |
| 2019 | -17,42% O:$0,00 C:$0,00 | 1,56% O:$0,00 C:$0,00 | 108,29% O:$0,00 C:$0,00 | -23,42% O:$0,00 C:$0,00 | 8,76% O:$0,00 C:$0,00 | -23,36% O:$0,00 C:$0,00 | 37,96% O:$0,00 C:$0,00 | -19,31% O:$0,00 C:$0,00 | -12,77% O:$0,00 C:$0,00 | -5,63% O:$0,00 C:$0,00 | -28,46% O:$0,00 C:$0,00 | 15,71% O:$0,00 C:$0,00 |
| 2020 | -37,81% O:$0,00 C:$0,00 | -24,00% O:$0,00 C:$0,00 | -35,80% O:$0,00 C:$0,00 | 224,51% O:$0,00 C:$0,00 | -12,24% O:$0,00 C:$0,00 | -33,07% O:$0,00 C:$0,00 | -0,57% O:$0,00 C:$0,00 | 118,72% O:$0,00 C:$0,00 | -51,59% O:$0,00 C:$0,00 | -9,17% O:$0,00 C:$0,00 | -8,49% O:$0,00 C:$0,00 | -1,44% O:$0,00 C:$0,00 |
| 2021 | 343,53% O:$0,00 C:$0,00 | 321,87% O:$0,00 C:$0,00 | 140,59% O:$0,00 C:$0,01 | 25,65% O:$0,01 C:$0,01 | 236,02% O:$0,01 C:$0,03 | -4,26% O:$0,03 C:$0,03 | -39,59% O:$0,03 C:$0,02 | 13,18% O:$0,02 C:$0,02 | -27,98% O:$0,02 C:$0,02 | 15,26% O:$0,02 C:$0,02 | -16,14% O:$0,02 C:$0,01 | -19,60% O:$0,01 C:$0,01 |
| 2022 | -34,33% O:$0,01 C:$0,01 | -23,60% O:$0,01 C:$0,01 | 34,00% O:$0,01 C:$0,01 | -44,83% O:$0,01 C:$0,00 | -48,41% O:$0,00 C:$0,00 | -32,96% O:$0,00 C:$0,00 | 4,38% O:$0,00 C:$0,00 | -0,61% O:$0,00 C:$0,00 | -18,64% O:$0,00 C:$0,00 | 26,50% O:$0,00 C:$0,00 | 86,33% O:$0,00 C:$0,00 | -36,52% O:$0,00 C:$0,00 |
| 2023 | 16,17% O:$0,00 C:$0,00 | 22,21% O:$0,00 C:$0,00 | -1,63% O:$0,00 C:$0,00 | -19,05% O:$0,00 C:$0,00 | -28,29% O:$0,00 C:$0,00 | -11,04% O:$0,00 C:$0,00 | -1,72% O:$0,00 C:$0,00 | -25,68% O:$0,00 C:$0,00 | 1,00% O:$0,00 C:$0,00 | 71,31% O:$0,00 C:$0,00 | 35,94% O:$0,00 C:$0,00 | -36,14% O:$0,00 C:$0,00 |
| 2024 | -23,05% O:$0,00 C:$0,00 | 75,76% O:$0,00 C:$0,00 | 102,01% O:$0,00 C:$0,00 | -38,16% O:$0,00 C:$0,00 | 31,22% O:$0,00 C:$0,00 | -23,36% O:$0,00 C:$0,00 | -29,43% O:$0,00 C:$0,00 | -17,79% O:$0,00 C:$0,00 | 15,19% O:$0,00 C:$0,00 | -17,77% O:$0,00 C:$0,00 | 384,90% O:$0,00 C:$0,01 | -26,69% O:$0,01 C:$0,00 |
| 2025 | 29,23% O:$0,01 C:$0,01 | 34,41% O:$0,01 C:$0,01 | -46,80% O:$0,01 C:$0,00 | 13,27% O:$0,00 C:$0,01 | -24,22% O:$0,01 C:$0,00 |
TEL OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(TEL) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0,00397 | $0,00404 | $0,00388 | $0,00401 | $579.1 T | 146.346.849 | $363.5 M |
| 05/31/2025 | $0,00396 | $0,00402 | $0,00383 | $0,00397 | $664.8 T | 169.261.317 | $360.8 M |
| 05/30/2025 | $0,00396 | $0,00410 | $0,00390 | $0,00396 | $1.2 M | 296.625.299 | $366.2 M |
| 05/29/2025 | $0,00427 | $0,00439 | $0,00396 | $0,00396 | $1.3 M | 302.824.466 | $386.5 M |
| 05/28/2025 | $0,00448 | $0,00448 | $0,00423 | $0,00427 | $1.2 M | 266.075.807 | $401.2 M |
| 05/27/2025 | $0,00459 | $0,00471 | $0,00440 | $0,00447 | $1.4 M | 317.104.602 | $415.2 M |
| 05/26/2025 | $0,00467 | $0,00478 | $0,00452 | $0,00459 | $890.2 T | 191.110.814 | $427.9 M |
| 05/25/2025 | $0,00475 | $0,00476 | $0,00457 | $0,00467 | $977.3 T | 211.065.229 | $425.3 M |
| 05/24/2025 | $0,00482 | $0,00496 | $0,00473 | $0,00474 | $926.3 T | 190.346.585 | $447 M |
| 05/23/2025 | $0,00532 | $0,00537 | $0,00481 | $0,00481 | $1.2 M | 234.740.296 | $465 M |
| 05/22/2025 | $0,00504 | $0,00547 | $0,00504 | $0,00533 | $1.8 M | 334.072.529 | $486.3 M |
| 05/21/2025 | $0,00502 | $0,00508 | $0,00477 | $0,00505 | $1.4 M | 281.149.564 | $453.5 M |
| 05/20/2025 | $0,00500 | $0,00513 | $0,00486 | $0,00502 | $1.3 M | 268.811.513 | $457.2 M |
| 05/19/2025 | $0,00520 | $0,00520 | $0,00475 | $0,00500 | $1.6 M | 321.437.553 | $456.8 M |
| 05/18/2025 | $0,00506 | $0,00544 | $0,00502 | $0,00520 | $1.1 M | 204.534.383 | $473.9 M |
| 05/17/2025 | $0,00529 | $0,00529 | $0,00503 | $0,00506 | $836.9 T | 163.564.253 | $470 M |
| 05/16/2025 | $0,00546 | $0,00554 | $0,00525 | $0,00529 | $1.1 M | 194.654.826 | $498.1 M |
| 05/15/2025 | $0,00565 | $0,00569 | $0,00540 | $0,00546 | $1.2 M | 222.190.635 | $507.4 M |
| 05/14/2025 | $0,00586 | $0,00596 | $0,00551 | $0,00565 | $1.7 M | 303.295.182 | $528.5 M |
| 05/13/2025 | $0,00599 | $0,00622 | $0,00569 | $0,00589 | $2.1 M | 348.796.501 | $540.9 M |
| 05/12/2025 | $0,00618 | $0,00640 | $0,00585 | $0,00596 | $2.6 M | 419.468.814 | $563.5 M |
| 05/11/2025 | $0,00644 | $0,00663 | $0,00592 | $0,00616 | $2.8 M | 454.186.341 | $567.3 M |
| 05/10/2025 | $0,00602 | $0,00647 | $0,00594 | $0,00644 | $2.1 M | 342.538.159 | $566.3 M |
| 05/09/2025 | $0,00574 | $0,00624 | $0,00571 | $0,00602 | $2.3 M | 379.494.375 | $549.5 M |
| 05/08/2025 | $0,00522 | $0,00605 | $0,00522 | $0,00573 | $5.4 M | 939.734.333 | $523.8 M |
| 05/07/2025 | $0,00534 | $0,00546 | $0,00518 | $0,00521 | $1.1 M | 211.992.535 | $488.8 M |
| 05/06/2025 | $0,00544 | $0,00546 | $0,00519 | $0,00535 | $1.1 M | 205.692.747 | $492.5 M |
| 05/05/2025 | $0,00548 | $0,00561 | $0,00534 | $0,00544 | $1 M | 187.878.669 | $500.2 M |
| 05/04/2025 | $0,00550 | $0,00577 | $0,00548 | $0,00548 | $1 M | 182.811.177 | $518.3 M |
| 05/03/2025 | $0,00562 | $0,00565 | $0,00547 | $0,00551 | $766.9 T | 138.248.984 | $509.5 M |
| 05/02/2025 | $0,00584 | $0,00588 | $0,00560 | $0,00561 | $1.2 M | 207.870.617 | $525.6 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Horizen (ZEN) Historique cours | $10,01 | $71.938.478 | $35.832.973 | 5,42% | -0,80% | |
 | Crown (CRW) Historique cours | $0,1094 | $3.709.538 | $0 | -7,45% | -1,42% | |
 | Sylo (SYLO) Historique cours | $0,000431 | $2.517.654 | $1.617.847 | -4,56% | -1,31% | |
 | ADAMANT Messenger (ADM) Historique cours | $0,0223 | $2.460.412 | $320.456 | 12,52% | 3,20% | |
 | Status Network Token (SNT) Historique cours | $0,0306 | $122.127.162 | $18.524.506 | 5,39% | -5,33% | |
 | Dent (DENT) Historique cours | $0,000704 | $70.378.893 | $2.429.494 | -15,16% | 0,37% | |
 | U.CASH (UCASH) Historique cours | $0,00123 | $12.691.026 | $26 | -6,09% | 16,69% | |
 | Kin (KIN) Historique cours | $0,0000017 | $4.804.647 | $261.669 | -7,54% | -3,19% | |
 | APEcoin (APE) Historique cours | $0,6392 | $431.265.580 | $30.029.987 | 0,07% | 2,84% |