| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2020 | $0,0324 | $0,0203 | |
| 2021 | $0,0195 | $0,2512 | -92,22% |
| 2022 | $0,2628 | $0,0831 | 216,36% |
| 2023 | $0,0861 | $0,0766 | 12,47% |
| 2024 | $0,0781 | $0,0605 | 29,12% |
| 2025 | $0,0650 | $0,0263 | 147,37% |
Publicité
Vidya Cours Historique
Cours historique du Vidya, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2020.
| Premier Prix | 2020 Septembre ($0,0371) |
|---|---|
| Prix le plus bas | 2020 Octobre ($0,0130) |
| Prix maximum | 2022 Avril ($0,5278) |
| Meilleure année | 2021 |
| Pire année | 2022 |
| Meilleur mois | Novembre |
| Pire mois | Septembre |
Cours Vidya Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0,0244 | $0,0608 | $0,00864 | $0,0203 | $0 | $676.9 T | $12.2 M | 0 | 199% |
| 2021 | $0,1735 | $0,5031 | $0,0173 | $0,2512 | $3.9 M | $1.2 M | $14.2 M | 17.6 M | 263% |
| 2022 | $0,1590 | $0,5428 | $0,0533 | $0,0831 | $6.5 M | $559.2 T | $3.5 M | 41.4 M | 180% |
| 2023 | $0,0843 | $0,1518 | $0,0304 | $0,0766 | $3.5 M | $183.5 T | $544.5 T | 41.5 M | 110% |
| 2024 | $0,0638 | $0,1003 | $0,0385 | $0,0605 | $2.5 M | $321.4 T | $482.3 T | 40 M | 86% |
| 2025 | $0,0398 | $0,0714 | $0,0223 | $0,0263 | $1.6 M | $30.3 T | $51.4 T | 39.9 M | 91% |
Vidya Rendements annuels
Vidya Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -30,29% O:$0,03 C:$0,02 | -41,94% O:$0,02 C:$0,01 | 121,66% O:$0,01 C:$0,03 | -30,28% O:$0,03 C:$0,02 | ||||||||
| 2021 | 55,39% O:$0,02 C:$0,03 | 1,05% O:$0,03 C:$0,03 | 1.039,57% O:$0,03 C:$0,37 | -14,19% O:$0,38 C:$0,32 | -57,81% O:$0,32 C:$0,14 | -27,15% O:$0,14 C:$0,10 | 157,06% O:$0,10 C:$0,25 | 2,39% O:$0,25 C:$0,26 | -37,06% O:$0,26 C:$0,16 | -7,28% O:$0,16 C:$0,15 | 206,49% O:$0,15 C:$0,46 | -45,27% O:$0,46 C:$0,25 |
| 2022 | -21,22% O:$0,24 C:$0,19 | 2,61% O:$0,19 C:$0,19 | 116,80% O:$0,19 C:$0,42 | -50,68% O:$0,42 C:$0,21 | -43,43% O:$0,21 C:$0,12 | -50,56% O:$0,12 C:$0,06 | 105,14% O:$0,06 C:$0,12 | 9,70% O:$0,12 C:$0,13 | -5,27% O:$0,13 C:$0,12 | 44,02% O:$0,12 C:$0,18 | -41,77% O:$0,18 C:$0,10 | -19,66% O:$0,10 C:$0,08 |
| 2023 | 46,49% O:$0,08 C:$0,12 | -1,74% O:$0,12 C:$0,12 | -4,59% O:$0,12 C:$0,11 | -4,16% O:$0,11 C:$0,11 | -19,40% O:$0,11 C:$0,09 | -5,52% O:$0,09 C:$0,08 | -45,97% O:$0,08 C:$0,04 | -21,99% O:$0,04 C:$0,03 | 44,50% O:$0,03 C:$0,05 | 74,54% O:$0,05 C:$0,09 | -6,01% O:$0,08 C:$0,08 | |
| 2024 | -15,93% O:$0,08 C:$0,06 | 26,09% O:$0,06 C:$0,08 | -1,85% O:$0,08 C:$0,08 | -21,89% O:$0,08 C:$0,06 | 17,87% O:$0,06 C:$0,07 | -15,95% O:$0,07 C:$0,06 | -0,56% O:$0,06 C:$0,06 | -22,60% O:$0,06 C:$0,05 | -0,06% O:$0,05 C:$0,05 | -13,03% O:$0,05 C:$0,04 | 116,86% O:$0,04 C:$0,09 | -32,49% O:$0,09 C:$0,06 |
| 2025 | 3,13% O:$0,06 C:$0,06 | -36,39% O:$0,06 C:$0,04 | -16,89% O:$0,04 C:$0,03 | -29,16% O:$0,03 C:$0,02 | 10,79% O:$0,02 C:$0,03 | -100% O:$0,03 C:$0 |
VIDYA OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(VIDYA) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0,0263 | $0,0267 | $0,0227 | $0,0230 | $29 T | 1.147.772 | $1 M |
| 06/04/2025 | $0,0260 | $0,0270 | $0,0247 | $0,0263 | $35.2 T | 1.347.940 | $1 M |
| 06/03/2025 | $0,0267 | $0,0272 | $0,0245 | $0,0259 | $34.5 T | 1.319.827 | $1 M |
| 06/02/2025 | $0,0245 | $0,0269 | $0,0239 | $0,0268 | $30.5 T | 1.216.081 | $1 M |
| 06/01/2025 | $0,0261 | $0,0265 | $0,0242 | $0,0245 | $30 T | 1.191.355 | $1 M |
| 05/31/2025 | $0,0260 | $0,0264 | $0,0241 | $0,0261 | $28.3 T | 1.112.267 | $1 M |
| 05/30/2025 | $0,0260 | $0,0279 | $0,0248 | $0,0260 | $31.6 T | 1.198.554 | $1.1 M |
| 05/29/2025 | $0,0266 | $0,0293 | $0,0259 | $0,0259 | $31 T | 1.131.806 | $1.1 M |
| 05/28/2025 | $0,0292 | $0,0295 | $0,0261 | $0,0265 | $31.9 T | 1.142.370 | $1.1 M |
| 05/27/2025 | $0,0301 | $0,0309 | $0,0277 | $0,0292 | $38.3 T | 1.307.214 | $1.2 M |
| 05/26/2025 | $0,0313 | $0,0317 | $0,0278 | $0,0299 | $36 T | 1.197.778 | $1.2 M |
| 05/25/2025 | $0,0295 | $0,0314 | $0,0288 | $0,0311 | $33.8 T | 1.129.481 | $1.2 M |
| 05/24/2025 | $0,0296 | $0,0320 | $0,0294 | $0,0295 | $31.5 T | 1.038.256 | $1.2 M |
| 05/23/2025 | $0,0347 | $0,0348 | $0,0295 | $0,0296 | $35.6 T | 1.112.617 | $1.3 M |
| 05/22/2025 | $0,0316 | $0,0354 | $0,0315 | $0,0347 | $36.2 T | 1.092.124 | $1.3 M |
| 05/21/2025 | $0,0323 | $0,0351 | $0,0312 | $0,0317 | $33.8 T | 1.016.629 | $1.3 M |
| 05/20/2025 | $0,0314 | $0,0346 | $0,0305 | $0,0324 | $40.5 T | 1.252.805 | $1.3 M |
| 05/19/2025 | $0,0334 | $0,0336 | $0,0292 | $0,0314 | $31.9 T | 1.015.515 | $1.3 M |
| 05/18/2025 | $0,0319 | $0,0346 | $0,0299 | $0,0334 | $33.7 T | 1.020.951 | $1.3 M |
| 05/17/2025 | $0,0327 | $0,0349 | $0,0316 | $0,0320 | $28.4 T | 847.172 | $1.3 M |
| 05/16/2025 | $0,0330 | $0,0361 | $0,0328 | $0,0328 | $29.5 T | 867.172 | $1.4 M |
| 05/15/2025 | $0,0339 | $0,0358 | $0,0322 | $0,0329 | $32 T | 938.117 | $1.4 M |
| 05/14/2025 | $0,0384 | $0,0389 | $0,0336 | $0,0339 | $36.2 T | 1.027.315 | $1.4 M |
| 05/13/2025 | $0,0337 | $0,0393 | $0,0327 | $0,0384 | $34 T | 968.883 | $1.4 M |
| 05/12/2025 | $0,0363 | $0,0369 | $0,0327 | $0,0337 | $28.5 T | 809.873 | $1.4 M |
| 05/11/2025 | $0,0375 | $0,0376 | $0,0334 | $0,0362 | $29.4 T | 831.004 | $1.4 M |
| 05/10/2025 | $0,0320 | $0,0377 | $0,0317 | $0,0375 | $32.5 T | 957.484 | $1.4 M |
| 05/09/2025 | $0,0295 | $0,0357 | $0,0292 | $0,0311 | $26.6 T | 834.731 | $1.3 M |
| 05/08/2025 | $0,0260 | $0,0333 | $0,0238 | $0,0331 | $34.9 T | 1.241.969 | $1.1 M |
| 05/07/2025 | $0,0239 | $0,0268 | $0,0236 | $0,0260 | $22.6 T | 911.328 | $989.8 T |
| 05/06/2025 | $0,0261 | $0,0261 | $0,0223 | $0,0239 | $29.1 T | 1.230.467 | $944.6 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Stacks (STX) Historique cours | $0,7143 | $1.076.982.246 | $32.105.346 | 2,67% | -5,03% | |
 | Floki Inu (FLOKI) Historique cours | $0,0000839 | $805.553.534 | $73.958.315 | 10,58% | 2,01% | |
 | The Sandbox (SAND) Historique cours | $0,2671 | $649.301.554 | $62.655.829 | 3,34% | -2,91% | |
 | Gala (GALA) Historique cours | $0,0158 | $582.131.467 | $82.740.929 | 2,83% | -4,32% | |
 | TON Station (SOON) Historique cours | $0,2743 | $19.012.482.432 | $4.024.612 | -2,13% | -8,46% | |
 | Render (RENDER) Historique cours | $3,71 | $1.920.436.095 | $69.241.290 | 3,48% | -1,76% | |
 | Virtual Protocol (VIRTUAL) Historique cours | $1,70 | $1.100.022.050 | $198.893.859 | 1,84% | -3,80% | |
 | Immutable (IMX) Historique cours | $0,5087 | $887.085.908 | $32.809.951 | 0,97% | -7,02% | |
 | DeFAI (DEFAI) Historique cours | $0,00104 | $909.302 | $95.830 | -1,30% | 7,62% |