Publicité
YachtsCoin (YTC) Cours Historique
Cours historique du YachtsCoin, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis %replace2%.
$0,000642 USD (+2,39%)
+$0,000015
+$0,000015
Tags: Jeton
| Premier Prix | 2025 Mai ($0,00173) |
|---|---|
| Prix le plus bas | 2025 Juin ($0,000469) |
| Prix maximum | 2025 Mai ($0,00261) |
Cours YachtsCoin Historique Graphique
YTC OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(YTC) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/29/2025 | $0,000634 | $0,000678 | $0,000607 | $0,000651 | $1.1 M | 1.650.664.052 | $644.8 T |
| 06/28/2025 | $0,000550 | $0,000639 | $0,000546 | $0,000634 | $750.8 T | 1.273.730.457 | $589.4 T |
| 06/27/2025 | $0,000542 | $0,000590 | $0,000517 | $0,000551 | $471.9 T | 866.880.515 | $544.4 T |
| 06/26/2025 | $0,000461 | $0,000575 | $0,000458 | $0,000542 | $718.2 T | 1.407.942.281 | $510 T |
| 06/25/2025 | $0,000478 | $0,000495 | $0,000459 | $0,000461 | $537.3 T | 1.145.129.810 | $469.2 T |
| 06/24/2025 | $0,000482 | $0,000496 | $0,000454 | $0,000478 | $772.5 T | 1.627.453.234 | $474.6 T |
| 06/23/2025 | $0,000464 | $0,000501 | $0,000464 | $0,000482 | $897.9 T | 1.880.981.563 | $477.3 T |
| 06/22/2025 | $0,000476 | $0,000490 | $0,000449 | $0,000465 | $939.4 T | 2.002.963.367 | $469 T |
| 06/21/2025 | $0,000491 | $0,000502 | $0,000471 | $0,000474 | $911.1 T | 1.867.959.080 | $487.7 T |
| 06/20/2025 | $0,000550 | $0,000552 | $0,000480 | $0,000490 | $827.8 T | 1.583.766.916 | $522.6 T |
| 06/19/2025 | $0,000558 | $0,000560 | $0,000531 | $0,000550 | $1 M | 1.865.364.244 | $545.2 T |
| 06/18/2025 | $0,000586 | $0,000587 | $0,000547 | $0,000558 | $757.4 T | 1.340.237.657 | $565.1 T |
| 06/17/2025 | $0,000587 | $0,000623 | $0,000577 | $0,000587 | $957.2 T | 1.611.461.623 | $594 T |
| 06/16/2025 | $0,000593 | $0,000618 | $0,000574 | $0,000587 | $1.1 M | 1.780.517.319 | $600.9 T |
| 06/15/2025 | $0,000558 | $0,000597 | $0,000558 | $0,000592 | $1.1 M | 1.854.929.840 | $576.7 T |
| 06/14/2025 | $0,000539 | $0,000574 | $0,000527 | $0,000558 | $1 M | 1.845.955.176 | $546.9 T |
| 06/13/2025 | $0,000500 | $0,000539 | $0,000470 | $0,000539 | $1 M | 2.007.867.487 | $504.9 T |
| 06/12/2025 | $0,000529 | $0,000550 | $0,000498 | $0,000499 | $936.8 T | 1.790.438.968 | $523.2 T |
| 06/11/2025 | $0,000646 | $0,000658 | $0,000500 | $0,000529 | $893.4 T | 1.510.436.274 | $591.4 T |
| 06/10/2025 | $0,000662 | $0,000665 | $0,000614 | $0,000646 | $1.4 M | 2.182.507.740 | $637.3 T |
| 06/09/2025 | $0,000686 | $0,000689 | $0,000635 | $0,000662 | $693.2 T | 1.057.251.192 | $655.6 T |
| 06/08/2025 | $0,000682 | $0,000718 | $0,000677 | $0,000686 | $733.7 T | 1.052.685.782 | $696.9 T |
| 06/07/2025 | $0,000620 | $0,000686 | $0,000614 | $0,000681 | $345.2 T | 521.944.455 | $661.2 T |
| 06/06/2025 | $0,000651 | $0,000694 | $0,000619 | $0,000620 | $603.7 T | 925.499.419 | $652.3 T |
| 06/05/2025 | $0,000763 | $0,000771 | $0,000649 | $0,000651 | $675.7 T | 921.433.956 | $733.2 T |
| 06/04/2025 | $0,000776 | $0,000780 | $0,000731 | $0,000766 | $737.2 T | 971.861.955 | $758.5 T |
| 06/03/2025 | $0,000756 | $0,000852 | $0,000754 | $0,000777 | $559.5 T | 690.885.355 | $809.8 T |
| 06/02/2025 | $0,000698 | $0,000774 | $0,000689 | $0,000756 | $898.8 T | 1.225.836.304 | $733.2 T |
| 06/01/2025 | $0,000617 | $0,000699 | $0,000607 | $0,000698 | $368.5 T | 565.543.397 | $651.6 T |
| 05/31/2025 | $0,000621 | $0,000622 | $0,000588 | $0,000619 | $285.1 T | 470.829.783 | $605.5 T |
| 05/30/2025 | $0,000698 | $0,000701 | $0,000622 | $0,000622 | $386.6 T | 580.824.691 | $665.6 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Bitcoin Cash (BCH) Historique cours | $498,86 | $9.913.114.831 | $369.454.416 | -1,20% | 1,55% | |
 | Wrapped Bitcoin (WBTC) Historique cours | $107.662 | $14.266.691.631 | $44.475.863 | -0,39% | 0,35% | |
 | USD Coin (USDC) Historique cours | $1,00 | $52.173.501.044 | $3.575.943.292 | 0,00% | 0,01% | |
 | Ethereum (ETH) Historique cours | $2.476 | $298.321.634.498 | $12.876.734.331 | -1,06% | 1,53% | |
 | XRP (XRP) Historique cours | $2,18 | $125.638.773.436 | $1.459.565.253 | -1,69% | -0,26% | |
 | Hyperliquid (HYPE) Historique cours | $40,23 | $13.433.933.067 | $117.333.892 | 1,67% | 5,40% | |
 | Staked Ether (STETH) Historique cours | $2.474 | $22.812.935.113 | $28.497.970 | -1,08% | 1,57% | |
 | ChainLink (LINK) Historique cours | $13,33 | $8.508.461.943 | $238.978.016 | -3,28% | -0,50% | |
 | Kromatika (KROM) Historique cours | $0,00798 | $640.778 | $2.104 | -1,81% | 1,31% |