| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2019 | $0,0224 | $0,0101 | |
| 2020 | $0,0100 | $0,00881 | 13,52% |
| 2021 | $0,00882 | $0,00357 | 146,91% |
| 2022 | $0,00371 | $0,00368 | 0,7464623% |
| 2023 | $0,00369 | $0,00514 | -28,20% |
| 2024 | $0,00510 | $0,00348 | 46,49% |
| 2025 | $0,00358 | $0,00354 | 1,21% |
Publicité
Wirex Token (WXT) Cours Historique
Cours historique du Wirex Token, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2019.
| Premier Prix | 2019 Juillet ($0,0221) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,00198) |
| Prix maximum | 2019 Août ($0,0271) |
| Meilleure année | 2021 |
| Pire année | 2021 |
| Meilleur mois | Mars |
| Pire mois | Septembre |
Cours Wirex Token Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0,0151 | $0,0296 | $0,00730 | $0,0101 | $0 | $3 M | $7.7 M | 0 | 75% |
| 2020 | $0,00967 | $0,0150 | $0,00373 | $0,00881 | $0 | $894 T | $4.9 M | 0 | 83% |
| 2021 | $0,00811 | $0,0377 | $0,00304 | $0,00357 | $13.7 M | $3.6 M | $162.3 M | 2.5 B | 166% |
| 2022 | $0,00620 | $0,0133 | $0,00316 | $0,00368 | $62.3 M | $284.3 T | $3.8 M | 10 B | 83% |
| 2023 | $0,00400 | $0,00646 | $0,00249 | $0,00514 | $40.1 M | $200.3 T | $2.2 M | 10 B | 40% |
| 2024 | $0,00515 | $0,00828 | $0,00284 | $0,00348 | $51.5 M | $1.4 M | $10.6 M | 10 B | 60% |
| 2025 | $0,00268 | $0,00381 | $0,00157 | $0,00354 | $26.7 M | $1.3 M | $3.2 M | 10 B | 54% |
Wirex Token Rendements annuels
Wirex Token Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -1,67% O:$0,02 C:$0,02 | -23,85% O:$0,02 C:$0,02 | -7,30% O:$0,02 C:$0,02 | -5,31% O:$0,02 C:$0,01 | -27,69% O:$0,01 C:$0,01 | -4,03% O:$0,01 C:$0,01 | ||||||
| 2020 | -2,34% O:$0,01 C:$0,01 | 1,22% O:$0,01 C:$0,01 | -1,00% O:$0,01 C:$0,01 | 0,67% O:$0,01 C:$0,01 | 1,40% O:$0,01 C:$0,01 | -3,20% O:$0,01 C:$0,01 | 5,57% O:$0,01 C:$0,01 | -0,86% O:$0,01 C:$0,01 | -10,31% O:$0,01 C:$0,01 | -1,98% O:$0,01 C:$0,01 | 8,73% O:$0,01 C:$0,01 | -8,95% O:$0,01 C:$0,01 |
| 2021 | -12,86% O:$0,01 C:$0,01 | 32,45% O:$0,01 C:$0,01 | 6,83% O:$0,01 C:$0,01 | 61,39% O:$0,01 C:$0,02 | -60,62% O:$0,02 C:$0,01 | -43,99% O:$0,01 C:$0,00 | 0,38% O:$0,00 C:$0,00 | 123,78% O:$0,00 C:$0,01 | -42,48% O:$0,01 C:$0,01 | 20,18% O:$0,01 C:$0,01 | -13,89% O:$0,01 C:$0,01 | -32,26% O:$0,01 C:$0,00 |
| 2022 | 15,09% O:$0,00 C:$0,00 | -7,62% O:$0,00 C:$0,00 | 56,91% O:$0,00 C:$0,01 | 56,00% O:$0,01 C:$0,01 | 27,21% O:$0,01 C:$0,01 | -8,26% O:$0,01 C:$0,01 | -32,01% O:$0,01 C:$0,01 | -18,85% O:$0,01 C:$0,01 | -22,10% O:$0,01 C:$0,00 | 12,35% O:$0,00 C:$0,01 | -17,50% O:$0,01 C:$0,00 | -13,42% O:$0,00 C:$0,00 |
| 2023 | -3,08% O:$0,00 C:$0,00 | 23,55% O:$0,00 C:$0,00 | -20,50% O:$0,00 C:$0,00 | -5,17% O:$0,00 C:$0,00 | -18,92% O:$0,00 C:$0,00 | 4,72% O:$0,00 C:$0,00 | 21,80% O:$0,00 C:$0,00 | 5,18% O:$0,00 C:$0,00 | 29,06% O:$0,00 C:$0,00 | 10,27% O:$0,00 C:$0,01 | 2,07% O:$0,01 C:$0,01 | -5,25% O:$0,01 C:$0,01 |
| 2024 | -4,17% O:$0,01 C:$0,00 | -0,36% O:$0,00 C:$0,00 | 49,75% O:$0,00 C:$0,01 | -13,95% O:$0,01 C:$0,01 | -1,64% O:$0,01 C:$0,01 | 10,45% O:$0,01 C:$0,01 | -26,21% O:$0,01 C:$0,01 | 8,27% O:$0,01 C:$0,01 | -10,98% O:$0,01 C:$0,00 | -41,34% O:$0,00 C:$0,00 | 13,17% O:$0,00 C:$0,00 | 6,99% O:$0,00 C:$0,00 |
| 2025 | -21,25% O:$0,00 C:$0,00 | -4,62% O:$0,00 C:$0,00 | 2,89% O:$0,00 C:$0,00 | -14,19% O:$0,00 C:$0,00 | 14,34% O:$0,00 C:$0,00 | 33,97% O:$0,00 C:$0,00 |
WXT OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(WXT) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0,00316 | $0,00381 | $0,00315 | $0,00354 | $1.2 M | 351.860.379 | $35.4 M |
| 06/13/2025 | $0,00296 | $0,00314 | $0,00295 | $0,00314 | $2.4 M | 782.758.086 | $30.1 M |
| 06/12/2025 | $0,00289 | $0,00296 | $0,00288 | $0,00296 | $2.1 M | 721.149.409 | $29.3 M |
| 06/11/2025 | $0,00286 | $0,00290 | $0,00286 | $0,00289 | $2.9 M | 1.000.995.830 | $28.7 M |
| 06/10/2025 | $0,00287 | $0,00287 | $0,00283 | $0,00286 | $3.2 M | 1.103.937.304 | $28.5 M |
| 06/09/2025 | $0,00287 | $0,00289 | $0,00285 | $0,00287 | $2.7 M | 948.418.636 | $28.7 M |
| 06/08/2025 | $0,00287 | $0,00289 | $0,00285 | $0,00288 | $1.7 M | 577.728.358 | $28.7 M |
| 06/07/2025 | $0,00286 | $0,00290 | $0,00286 | $0,00287 | $1.7 M | 607.605.136 | $28.8 M |
| 06/06/2025 | $0,00287 | $0,00288 | $0,00285 | $0,00286 | $2.9 M | 1.020.693.531 | $28.7 M |
| 06/05/2025 | $0,00291 | $0,00291 | $0,00287 | $0,00287 | $2.7 M | 920.501.040 | $29 M |
| 06/04/2025 | $0,00297 | $0,00297 | $0,00290 | $0,00290 | $2.2 M | 769.135.648 | $29.2 M |
| 06/03/2025 | $0,00265 | $0,00304 | $0,00263 | $0,00297 | $2.9 M | 1.069.916.317 | $27.4 M |
| 06/02/2025 | $0,00263 | $0,00266 | $0,00260 | $0,00265 | $1.3 M | 509.263.085 | $26.3 M |
| 06/01/2025 | $0,00264 | $0,00268 | $0,00260 | $0,00264 | $1.1 M | 405.312.984 | $26.4 M |
| 05/31/2025 | $0,00262 | $0,00266 | $0,00258 | $0,00264 | $1.2 M | 469.482.186 | $26.2 M |
| 05/30/2025 | $0,00266 | $0,00267 | $0,00261 | $0,00261 | $1.9 M | 710.219.656 | $26.3 M |
| 05/29/2025 | $0,00265 | $0,00268 | $0,00263 | $0,00266 | $1.7 M | 647.746.460 | $26.5 M |
| 05/28/2025 | $0,00273 | $0,00274 | $0,00262 | $0,00265 | $1.6 M | 583.455.315 | $26.8 M |
| 05/27/2025 | $0,00277 | $0,00279 | $0,00273 | $0,00274 | $1.8 M | 670.744.171 | $27.6 M |
| 05/26/2025 | $0,00236 | $0,00277 | $0,00228 | $0,00277 | $1.6 M | 630.180.092 | $25.6 M |
| 05/25/2025 | $0,00257 | $0,00259 | $0,00235 | $0,00235 | $1.4 M | 566.338.333 | $24.9 M |
| 05/24/2025 | $0,00252 | $0,00283 | $0,00251 | $0,00257 | $1.5 M | 592.980.474 | $26 M |
| 05/23/2025 | $0,00235 | $0,00277 | $0,00232 | $0,00252 | $2.3 M | 922.806.674 | $24.7 M |
| 05/22/2025 | $0,00236 | $0,00271 | $0,00228 | $0,00235 | $2.4 M | 1.004.958.980 | $23.9 M |
| 05/21/2025 | $0,00278 | $0,00279 | $0,00236 | $0,00236 | $2.3 M | 906.053.072 | $25.8 M |
| 05/20/2025 | $0,00276 | $0,00288 | $0,00274 | $0,00276 | $1.9 M | 672.985.528 | $27.9 M |
| 05/19/2025 | $0,00290 | $0,00290 | $0,00277 | $0,00277 | $2.3 M | 827.495.639 | $28.3 M |
| 05/18/2025 | $0,00286 | $0,00296 | $0,00285 | $0,00288 | $1.7 M | 600.139.791 | $28.9 M |
| 05/17/2025 | $0,00285 | $0,00288 | $0,00283 | $0,00286 | $1.3 M | 460.422.058 | $28.5 M |
| 05/16/2025 | $0,00266 | $0,00288 | $0,00262 | $0,00285 | $1.5 M | 550.206.738 | $28 M |
| 05/15/2025 | $0,00249 | $0,00284 | $0,00230 | $0,00266 | $1.7 M | 663.284.047 | $26.1 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) Historique cours | $647,52 | $108.006.286.104 | $753.459.547 | 0,56% | 0,84% | |
 | Tokenize Xchange (TKX) Historique cours | $29,48 | $2.357.967.706 | $989.751 | 11,14% | 11,47% | |
 | Injective Protocol (INJ) Historique cours | $11,47 | $1.114.174.407 | $52.710.144 | -0,13% | 1,53% | |
 | KuCoin Shares (KCS) Historique cours | $11,17 | $991.240.909 | $4.225.274 | -0,09% | 0,00% | |
 | Tether (USDT) Historique cours | $1,00 | $139.494.154.194 | $35.873.456.060 | -0,10% | -0,10% | |
 | UNUS SED LEO (LEO) Historique cours | $9,26 | $8.559.743.688 | $15.894.829 | 2,19% | 2,51% | |
 | Bitget Token (BGB) Historique cours | $4,52 | $6.331.368.745 | $42.172.191 | -0,10% | 0,05% | |
 | OKB (OKB) Historique cours | $51,58 | $3.095.013.236 | $2.699.164 | 0,24% | 0,37% | |
 | Ampleforth (AMPL) Historique cours | $1,23 | $34.653.316 | $125.116 | -1,04% | 0,23% |