| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2020 | $0,00411 | $0,00702 | |
| 2021 | $0,00540 | $0,0497 | -89,13% |
| 2022 | $0,0323 | $0,00330 | 880,80% |
| 2023 | $0,00324 | $0,00258 | 25,63% |
| 2024 | $0,00259 | $0,000704 | 267,78% |
| 2025 | $0,000733 | $0,00292 | -74,89% |
Publicité
UTU Coin (UTU) Cours Historique
Cours historique du UTU Coin, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2020.
| Premier Prix | 2020 Décembre ($0,00411) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,000269) |
| Prix maximum | 2021 Février ($0,1852) |
| Meilleure année | 2021 |
| Pire année | 2022 |
| Meilleur mois | Octobre |
| Pire mois | Avril |
Cours UTU Coin Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0,00422 | $0,0136 | $0,00325 | $0,00702 | $208.7 T | $689.8 T | $2.8 M | 48 M | 102% |
| 2021 | $0,0560 | $0,2565 | $0,00536 | $0,0497 | $2.7 M | $521.2 T | $17.7 M | 48 M | 315% |
| 2022 | $0,00859 | $0,0494 | $0,00111 | $0,00330 | $528.4 T | $14.1 T | $77.2 T | 82.3 M | 1.1 T% |
| 2023 | $0,00344 | $0,00819 | $0,00194 | $0,00258 | $560 T | $360 | $16.3 T | 168.9 M | 76% |
| 2024 | $0,00149 | $0,00556 | $0,000560 | $0,000704 | $381.2 T | $926 | $22.5 T | 252.7 M | 1.9 T% |
| 2025 | $0,00106 | $0,00363 | $0,000253 | $0,00292 | $317.2 T | $503 | $5.3 T | 293.9 M | 2.4 T% |
UTU Coin Rendements annuels
UTU Coin Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 70,83% O:$0,00 C:$0,01 | |||||||||||
| 2021 | 519,27% O:$0,01 C:$0,04 | 142,04% O:$0,04 C:$0,11 | 34,45% O:$0,11 C:$0,14 | -40,58% O:$0,14 C:$0,09 | -45,83% O:$0,09 C:$0,05 | -39,84% O:$0,05 C:$0,03 | 39,14% O:$0,03 C:$0,04 | -13,75% O:$0,04 C:$0,04 | -10,45% O:$0,04 C:$0,03 | 1,15% O:$0,03 C:$0,03 | 48,89% O:$0,03 C:$0,05 | -0,93% O:$0,05 C:$0,05 |
| 2022 | -60,93% O:$0,05 C:$0,02 | -39,51% O:$0,02 C:$0,01 | 318,80% O:$0,01 C:$0,05 | -82,65% O:$0,05 C:$0,01 | 11,25% O:$0,01 C:$0,01 | -54,92% O:$0,01 C:$0,00 | -15,57% O:$0,00 C:$0,00 | -0,99% O:$0,00 C:$0,00 | -13,86% O:$0,00 C:$0,00 | 46,46% O:$0,00 C:$0,00 | -12,00% O:$0,00 C:$0,00 | -17,42% O:$0,00 C:$0,00 |
| 2023 | 59,42% O:$0,00 C:$0,01 | 2,22% O:$0,01 C:$0,01 | -7,12% O:$0,01 C:$0,00 | -10,64% O:$0,00 C:$0,00 | -16,09% O:$0,00 C:$0,00 | -15,88% O:$0,00 C:$0,00 | -13,92% O:$0,00 C:$0,00 | -12,26% O:$0,00 C:$0,00 | -1,90% O:$0,00 C:$0,00 | 3,24% O:$0,00 C:$0,00 | -7,20% O:$0,00 C:$0,00 | 15,54% O:$0,00 C:$0,00 |
| 2024 | -6,25% O:$0,00 C:$0,00 | -58,13% O:$0,00 C:$0,00 | 8,67% O:$0,00 C:$0,00 | -11,73% O:$0,00 C:$0,00 | 20,45% O:$0,00 C:$0,00 | -16,03% O:$0,00 C:$0,00 | -14,31% O:$0,00 C:$0,00 | -15,41% O:$0,00 C:$0,00 | 4,98% O:$0,00 C:$0,00 | 5,59% O:$0,00 C:$0,00 | 418,97% O:$0,00 C:$0,00 | -82,71% O:$0,00 C:$0,00 |
| 2025 | 7,92% O:$0,00 C:$0,00 | 285,69% O:$0,00 C:$0,00 | -88,49% O:$0,00 C:$0,00 | -9,04% O:$0,00 C:$0,00 | 31,59% O:$0,00 C:$0,00 | 623,61% O:$0,00 C:$0,00 |
UTU OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(UTU) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/29/2025 | $0,00292 | $0,00295 | $0,00291 | $0,00295 | $58 | 19.871 | $859.2 T |
| 06/28/2025 | $0,00291 | $0,00292 | $0,00290 | $0,00292 | $57 | 19.781 | $855.1 T |
| 06/27/2025 | $0,00289 | $0,00291 | $0,00288 | $0,00291 | $57 | 19.740 | $853.5 T |
| 06/26/2025 | $0,00291 | $0,00293 | $0,00289 | $0,00289 | $56 | 19.605 | $854.5 T |
| 06/25/2025 | $0,00290 | $0,00293 | $0,00289 | $0,00291 | $57 | 19.725 | $853.9 T |
| 06/24/2025 | $0,00288 | $0,00290 | $0,00286 | $0,00290 | $57 | 19.798 | $847.5 T |
| 06/23/2025 | $0,00277 | $0,00289 | $0,00277 | $0,00288 | $56 | 20.239 | $825.8 T |
| 06/22/2025 | $0,000323 | $0,00286 | $0,000320 | $0,00277 | $54 | 21.052 | $762.9 T |
| 06/21/2025 | $0,000338 | $0,000344 | $0,000314 | $0,000321 | $11 | 32.726 | $99.5 T |
| 06/20/2025 | $0,000355 | $0,000361 | $0,000335 | $0,000338 | $11 | 33.293 | $103.2 T |
| 06/19/2025 | $0,000355 | $0,000358 | $0,000350 | $0,000355 | $12 | 34.583 | $104.1 T |
| 06/18/2025 | $0,000355 | $0,000360 | $0,000348 | $0,000355 | $12 | 34.510 | $104.3 T |
| 06/17/2025 | $0,000357 | $0,000368 | $0,000348 | $0,000356 | $12 | 34.403 | $105.5 T |
| 06/16/2025 | $0,000361 | $0,000376 | $0,000357 | $0,000359 | $31 | 85.354 | $108.4 T |
| 06/15/2025 | $0,000359 | $0,000362 | $0,000354 | $0,000361 | $2 T | 5.437.441 | $105.5 T |
| 06/14/2025 | $0,000365 | $0,000365 | $0,000353 | $0,000359 | $1.9 T | 5.406.865 | $105.5 T |
| 06/13/2025 | $0,000374 | $0,000374 | $0,000348 | $0,000365 | $2 T | 5.504.555 | $105.4 T |
| 06/12/2025 | $0,000393 | $0,000394 | $0,000372 | $0,000375 | $2 T | 5.236.213 | $113.9 T |
| 06/11/2025 | $0,000399 | $0,000407 | $0,000390 | $0,000393 | $2.1 T | 5.362.402 | $116.6 T |
| 06/10/2025 | $0,000380 | $0,000399 | $0,000377 | $0,000398 | $2.2 T | 5.576.535 | $113.5 T |
| 06/09/2025 | $0,000356 | $0,000381 | $0,000351 | $0,000380 | $2.1 T | 5.711.889 | $105.7 T |
| 06/08/2025 | $0,000358 | $0,000360 | $0,000353 | $0,000355 | $1.9 T | 5.389.723 | $104.8 T |
| 06/07/2025 | $0,000351 | $0,000360 | $0,000349 | $0,000358 | $1.9 T | 5.462.093 | $104.1 T |
| 06/06/2025 | $0,000342 | $0,000358 | $0,000341 | $0,000351 | $1.9 T | 5.417.840 | $103 T |
| 06/05/2025 | $0,000370 | $0,000373 | $0,000340 | $0,000343 | $1.9 T | 5.081.629 | $107.2 T |
| 06/04/2025 | $0,000368 | $0,000378 | $0,000367 | $0,000370 | $2 T | 5.374.617 | $109.4 T |
| 06/03/2025 | $0,000369 | $0,000375 | $0,000367 | $0,000368 | $2 T | 5.367.758 | $108.9 T |
| 06/02/2025 | $0,000404 | $0,000405 | $0,000351 | $0,000370 | $2 T | 5.591.245 | $105.1 T |
| 06/01/2025 | $0,000403 | $0,000406 | $0,000396 | $0,000404 | $21 | 54.706 | $118 T |
| 05/31/2025 | $0,000404 | $0,000406 | $0,000397 | $0,000403 | $7 | 18.853 | $118.5 T |
| 05/30/2025 | $0,000421 | $0,000422 | $0,000401 | $0,000404 | $15 | 36.748 | $122 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Monero Classic (XMC) Historique cours | $0,0851 | $1.631.898 | $93 | 0,88% | 1,64% | |
 | Newscrypto Coin (NWC) Historique cours | $0,0192 | $3.261.403 | $47 | 0% | 0% | |
 | inSure DeFi (SURE) Historique cours | $0,000914 | $24.194.769 | $64 | 15,03% | 0,51% | |
 | Million (MM) Historique cours | $1,10 | $1.100.544 | $154 | -1,66% | -1,36% | |
 | PornRocket (PORNROCKET) Historique cours | $0.00E+0 | $2.599.410 | $25 | -0,01% | 0,70% | |
 | Arianee (ARIA20) Historique cours | $0,0437 | $1.198.934 | $80 | -1,06% | 1,53% | |
 | Alchemist (MIST) Historique cours | $0,4704 | $1.140.406 | $308 | -1,71% | 0,86% | |
 | Niobio Cash (NBR) Historique cours | $0,00431 | $606.698 | $57 | -0,40% | 33,80% | |
 | LORDS (LORDS) Historique cours | $0,0153 | $2.424.624 | $58 | -1,06% | 1,53% |