რეკლამა

42 ისტორიული კურსი

/

ისტორიული კურსი 42-coin

42-coin (42)

42-coin (42)
$148,462 USD (+1.10%)
+$1,618.99
Sponsored
ახალი ამბები
Trump Media Gets SEC Nod for Bitcoin Treasury Filing: What Next?
Trump Media Gets SEC Nod for Bitcoin Treasury Filing: What Next?
Bitcoin holds steady at $105k despite escalating tensions between Iran, Israel
Bitcoin holds steady at $105k despite escalating tensions between Iran, Israel
XRP Rocket Flight In View As Circle’s USDC Stablecoin Goes Live On XRPL
XRP Rocket Flight In View As Circle’s USDC Stablecoin Goes Live On XRPL
Solana ETF Update: Several Fund Managers Files Updated Form S-1 With U.S. SEC
Solana ETF Update: Several Fund Managers Files Updated Form S-1 With U.S. SEC
Cardano Founder Hoskinson Proposes Swapping $100 Million Of ADA For Bitcoin And Stablecoins
Cardano Founder Hoskinson Proposes Swapping $100 Million Of ADA For Bitcoin And Stablecoins
გამარჯვებული (ტოპ 400-იდან)
Orbs (ORBS) $0.0238 (+16.22)
Orbs (ORBS)
Aerodrome Finance (AERO) $0.7676 (+14.03)
Aerodrome Finance (AERO)
Maker (MKR) $2,160 (+8.90)
Maker (MKR)
IoTeX (IOTX) $0.0221 (+8.09)
IoTeX (IOTX)
Bitcoin Cash (BCH) $449.00 (+5.91)
Bitcoin Cash (BCH)
პირველი ფასი 2014 იანვარი ($916,865)
დაბალი ფასი 2016 მაისი ($21.34)
მაქსიმალური ფასი2014 იანვარი ($916,865)
საუკეთესო წელი 2017
ყველაზე ცუდი წელი 2016
საუკეთესო თვე სექტემბერი
ყველაზე ცუდი თვე აპრილი

ისტორიული ფასები 42-coin

ჩარტი

42-coin ისტორიული სტატისტიკა

წლის კურსი მაქს კურსი მინ კურსი Close საშ. ს. კაპ საშ. რაოდენობა მაქს რაოდენობა მარაგი არასტაბილურობა
2014$39,817$1,146,320$1,219$1,681$64.4 კ$5.5 კ$227.9 კ4271%
2015$880.08$1,854$256.87$737.89$10.9 კ$390$5 კ17144%
2016$112.50$775.22$8.99$138.60$7.1 კ$20$69569497%
2017$9,889$97,171$198.76$51,929$409.1 კ$3.6 კ$63.4 კ42490%
2018$31,479$148,541$12,485$13,776$1.3 მლნ$12.6 კ$177.8 კ42210%
2019$19,001$55,519$8,538$17,998$799.2 კ$7 კ$65.6 კ42224%
2020$31,626$107,427$5,092$33,578$1.3 მლნ$656$17.6 კ42224%
2021$106,130$214,911$10,882$90,032$4.5 მლნ$4.4 კ$32.6 კ41150%
2022$51,161$103,880$16,968$19,842$2.1 მლნ$2.7 კ$847.2 კ42161%
2023$40,916$71,672$19,876$44,347$1.7 მლნ$193$2 კ4277%
2024$37,323$102,447$14,929$37,455$1.6 მლნ$691$7.3 კ42159%
2025$148,453$265,726$37,782$152,136$6.2 მლნ$6.8 კ$22.2 კ41126%

42-coin წლიური მოგებები

წლის დაწყება დასრულება მოგება %
2014$1,013,620$1,681
2015$1,682$737.89 127.99%
2016$737.94$138.60 432.42%
2017$348.73$51,929 -99.33%
2018$52,002$13,776 277.48%
2019$17,228$17,998 -4.28%
2020$17,880$33,578 -46.75%
2021$137,600$90,032 52.84%
2022$92,684$19,842 367.12%
2023$19,940$44,347 -55.04%
2024$46,347$37,455 23.74%
2025$37,840$152,136 -75.13%

42-coin თვიური

წლის იან თებ მარ აპრ მაისი ივნ ივლ აგვ სექ ოქტ ნოე დეკ
2014 -76.10%
O:$1,013,620
C:$242,212
-70.70%
O:$241,830
C:$70,853.50
-48.14%
O:$70,938.60
C:$36,788.60
-61.06%
O:$36,788.50
C:$14,324.70
-26.41%
O:$14,324.20
C:$10,540.50
-51.47%
O:$10,540.80
C:$5,115.59
-57.31%
O:$5,158.21
C:$2,202.15
-39.82%
O:$2,202.03
C:$1,325.11
84.23%
O:$1,325.18
C:$2,441.33
-41.84%
O:$2,444.37
C:$1,421.59
27.16%
O:$1,422.97
C:$1,809.45
-7.14%
O:$1,810.31
C:$1,681.05
2015 -51.45%
O:$1,682.32
C:$816.72
51.68%
O:$814.51
C:$1,235.41
-12.05%
O:$1,235.30
C:$1,086.41
-13.78%
O:$1,086.79
C:$937
-5.22%
O:$937.55
C:$888.63
18.90%
O:$889.46
C:$1,057.59
-30.34%
O:$1,057.45
C:$736.67
-30.81%
O:$737.05
C:$510
3.68%
O:$509.73
C:$528.48
-11.77%
O:$528.42
C:$466.22
80.61%
O:$466.44
C:$842.45
-12.40%
O:$842.33
C:$737.89
2016 -80.02%
O:$737.94
C:$147.46
4.03%
O:$147.51
C:$153.46
-34.21%
O:$153.30
C:$100.86
-54.67%
O:$100.85
C:$45.72
-2.03%
O:$45.73
C:$44.80
32.41%
O:$44.80
C:$59.32
-44.02%
O:$59.25
C:$33.17
47.09%
O:$33.15
C:$48.76
275.03%
O:$48.77
C:$182.90
-44.49%
O:$182.92
C:$101.54
-66.54%
O:$101.53
C:$33.97
308.01%
O:$33.97
C:$138.60
2017 104.34%
O:$348.73
C:$712.58
-47.12%
O:$712.47
C:$376.75
27.66%
O:$376.83
C:$481.07
167.58%
O:$481.44
C:$1,288.24
193.13%
O:$1,288.22
C:$3,776.11
143.09%
O:$3,779.36
C:$9,187.34
1.74%
O:$9,183.86
C:$9,343.39
0.12%
O:$9,370.48
C:$9,381.66
-1.63%
O:$9,382.42
C:$9,229.37
26.44%
O:$9,234.30
C:$11,676.10
86.81%
O:$11,667.40
C:$21,796.20
139.51%
O:$21,681.40
C:$51,928.80
2018 58.89%
O:$52,001.50
C:$82,624.10
-36.47%
O:$82,815.40
C:$52,610.30
-56.25%
O:$52,682.60
C:$23,050.10
43.62%
O:$23,049.60
C:$33,104.30
-15.22%
O:$33,133.20
C:$28,090.30
-11.76%
O:$28,110.80
C:$24,804.80
-3.29%
O:$24,810.30
C:$23,993.20
-10.22%
O:$24,014.50
C:$21,560.24
-7.79%
O:$21,554.39
C:$19,875.67
0.22%
O:$19,965.80
C:$20,009.82
13.65%
O:$20,015.72
C:$22,747.54
-39.46%
O:$22,755.34
C:$13,775.82
2019 48.11%
O:$13,778.34
C:$20,406.84
-24.20%
O:$20,406.50
C:$15,468.49
-9.65%
O:$15,469.56
C:$13,976.21
2.05%
O:$13,946.27
C:$14,232.51
48.44%
O:$14,236.91
C:$21,133.46
37.86%
O:$21,131.68
C:$29,132.66
-32.13%
O:$29,191.92
C:$19,812.88
-1.63%
O:$19,812.74
C:$19,490.01
-5.59%
O:$19,487.10
C:$18,397.06
10.06%
O:$18,466.79
C:$20,324.24
-19.07%
O:$20,312.41
C:$16,438.94
9.51%
O:$16,434.78
C:$17,997.74
2020 13.87%
O:$17,991.45
C:$20,486.85
-13.94%
O:$20,504.76
C:$17,647.00
-21.82%
O:$17,627.95
C:$13,780.91
22.43%
O:$13,763.22
C:$16,850.42
52.60%
O:$16,882.94
C:$25,763.59
0.25%
O:$25,701.81
C:$25,766.18
35.92%
O:$25,729.19
C:$34,972.25
16.49%
O:$34,835.24
C:$40,579.80
3.18%
O:$40,602.88
C:$41,893.65
7.81%
O:$41,908.83
C:$45,183.98
35.54%
O:$45,116.75
C:$61,152.89
-45.09%
O:$61,146.45
C:$33,578.19
2021 -11.52%
O:$137,599.85
C:$121,749.27
29.07%
O:$121,279.69
C:$156,529.98
-17.73%
O:$156,917.28
C:$129,091.62
-6.75%
O:$129,467.21
C:$120,728.56
-41.78%
O:$120,521.11
C:$70,172.32
-14.52%
O:$70,101.41
C:$59,921.86
38.94%
O:$59,868.90
C:$83,184.08
8.53%
O:$82,637.31
C:$89,687.74
2.56%
O:$89,433.19
C:$91,726.55
30.47%
O:$91,744.80
C:$119,696.73
-7.12%
O:$119,609.34
C:$111,094.98
-18.78%
O:$110,853.43
C:$90,031.52
2022 -23.65%
O:$90,020.08
C:$68,732.55
11.81%
O:$68,643.18
C:$76,746.77
6.65%
O:$76,795.61
C:$81,901.60
-15.76%
O:$81,866.76
C:$68,961.20
-17.87%
O:$68,961.20
C:$56,637.07
-38.08%
O:$56,645.52
C:$35,076.64
32.37%
O:$35,231.41
C:$46,636.52
-22.62%
O:$46,618.77
C:$36,073.78
2.37%
O:$36,074.74
C:$36,931.17
-11.39%
O:$36,906.39
C:$32,702.83
-21.32%
O:$32,695.97
C:$25,725.12
-22.79%
O:$25,697.39
C:$19,841.59
2023 37.58%
O:$19,841.75
C:$27,297.34
13.62%
O:$30,085.96
C:$34,182.83
-15.12%
O:$34,179.04
C:$29,010.65
3.34%
O:$28,969.02
C:$29,935.59
22.15%
O:$29,938.24
C:$36,570.94
3.33%
O:$36,569.58
C:$37,788.00
-27.91%
O:$37,782.83
C:$27,235.87
93.03%
O:$27,242.21
C:$52,584.93
31.78%
O:$52,578.55
C:$69,290.00
-12.94%
O:$69,295.11
C:$60,330.96
-26.52%
O:$60,352.48
C:$44,346.94
2024 0.83%
O:$44,376.68
C:$44,745.57
-24.66%
O:$44,739.11
C:$33,707.66
58.89%
O:$33,649.51
C:$53,465.93
-22.67%
O:$53,414.10
C:$41,304.04
9.61%
O:$41,289.80
C:$45,258.96
-26.46%
O:$45,271.36
C:$33,291.60
-10.59%
O:$33,274.78
C:$29,750.19
-46.41%
O:$29,745.65
C:$15,941.58
58.82%
O:$15,940.77
C:$25,316.61
5.34%
O:$25,337.19
C:$26,689.56
44.59%
O:$26,672.29
C:$38,565.87
-2.87%
O:$38,560.89
C:$37,455.36
2025 28.31%
O:$37,425.93
C:$48,019.45
277.97%
O:$48,027.77
C:$181,528.73
36.56%
O:$181,321.28
C:$247,610.00
-23.60%
O:$247,638.84
C:$189,190.26
-40.43%
O:$189,173.44
C:$112,696.26
31.57%
O:$112,691.44
C:$148,262.77

42 OHLC დატა

თარიღიგახსნამაღალიდაბალიდახურვამოცულობამოცულობა(42)საბაზრო კაპი
06/12/2025 $152,112 $152,231 $64,535 $148,263 $12.8 კ 0.0855 $6.1 მლნ
06/11/2025 $154,347 $154,438 $151,478 $152,136 $8.5 კ 0.0552 $6.3 მლნ
06/10/2025 $154,347 $154,425 $152,174 $154,330 $9 კ 0.0584 $6.4 მლნ
06/09/2025 $148,014 $154,451 $147,496 $154,298 $8.4 კ 0.0560 $6.2 მლნ
06/08/2025 $147,784 $148,969 $147,056 $147,930 $8.2 კ 0.0551 $6.1 მლნ
06/07/2025 $146,024 $148,238 $145,616 $147,836 $9.1 კ 0.0615 $6 მლნ
06/06/2025 $142,734 $147,412 $142,493 $146,249 $8.3 კ 0.0573 $6 მლნ
06/05/2025 $112,734 $148,186 $112,727 $142,832 $8.7 კ 0.0634 $5.6 მლნ
06/04/2025 $113,050 $113,311 $112,585 $112,750 $6.9 კ 0.0613 $4.6 მლნ
06/03/2025 $113,260 $113,671 $112,841 $113,063 $6.6 კ 0.0582 $4.8 მლნ
06/02/2025 $113,175 $113,292 $112,321 $113,279 $6.4 კ 0.0564 $4.7 მლნ
06/01/2025 $112,691 $113,250 $112,319 $113,172 $6.8 კ 0.0607 $4.7 მლნ
05/31/2025 $112,290 $112,811 $112,024 $112,696 $6.4 კ 0.0567 $4.7 მლნ
05/30/2025 $113,223 $113,491 $112,181 $112,311 $6.9 კ 0.0614 $4.6 მლნ
05/29/2025 $114,286 $114,849 $113,212 $113,250 $6 კ 0.0525 $4.8 მლნ
05/28/2025 $114,922 $115,043 $113,811 $114,280 $6.9 კ 0.0605 $4.7 მლნ
05/27/2025 $115,189 $115,822 $114,343 $114,937 $6.3 კ 0.0543 $4.8 მლნ
05/26/2025 $152,606 $153,652 $114,908 $115,173 $6.6 კ 0.0526 $5.1 მლნ
05/25/2025 $150,884 $152,778 $149,381 $152,481 $9.1 კ 0.0606 $6.2 მლნ
05/24/2025 $150,165 $153,159 $149,784 $150,921 $8.9 კ 0.0589 $6.4 მლნ
05/23/2025 $156,346 $156,387 $149,869 $150,021 $8.7 კ 0.0564 $6.3 მლნ
05/22/2025 $153,509 $156,633 $153,160 $156,306 $8.7 კ 0.0557 $6.4 მლნ
05/21/2025 $149,542 $154,110 $148,669 $153,482 $8.6 კ 0.0573 $6.2 მლნ
05/20/2025 $147,808 $149,972 $145,960 $149,408 $9.1 კ 0.0614 $6.2 მლნ
05/19/2025 $159,717 $160,213 $143,128 $147,839 $9.2 კ 0.0611 $6.2 მლნ
05/18/2025 $146,960 $159,587 $146,960 $159,587 $9.8 კ 0.0628 $6.4 მლნ
05/17/2025 $155,198 $155,494 $146,358 $147,008 $8.6 კ 0.0569 $6.2 მლნ
05/16/2025 $155,652 $156,618 $154,767 $155,180 $9 კ 0.0578 $6.4 მლნ
05/15/2025 $155,255 $156,113 $152,329 $155,595 $9 კ 0.0584 $6.5 მლნ
05/14/2025 $156,168 $156,317 $154,161 $155,350 $8.4 კ 0.0538 $6.5 მლნ
05/13/2025 $154,187 $157,386 $152,426 $156,317 $9.3 კ 0.0601 $6.5 მლნ
მსგავსი კოინები
კოინი კურსი საბაზრო კაპი მოცულობა(24ს) მარაგი 1ს 24ს
Dogecoin Dogecoin (DOGE) ისტორიული კურსი
$0.1800
$26,874,335,681
$1,755,086,445
 149.3 B
-0.39%
-0.83%
Dogecoin კრიპტო ყიდვა
Litecoin Litecoin (LTC) ისტორიული კურსი
$86.49
$6,526,778,988
$867,481,454
 75.5 M
0.36%
0.13%
Litecoin კრიპტო ყიდვა
Elastos Elastos (ELA) ისტორიული კურსი
$1.43
$32,186,385
$1,885,329
 22.5 M
-3.53%
-3.78%
Elastos კრიპტო ყიდვა
Syscoin Syscoin (SYS) ისტორიული კურსი
$0.0366
$28,206,555
$2,335,510
 770.8 M
-5.93%
-5.57%
Syscoin კრიპტო ყიდვა
BlackFort Exchange Network BlackFort Exchange Network (BXN) ისტორიული კურსი
$0.00139
$6,225,525
$1,094,831
 4.5 B
-1.32%
-1.29%
BlackFort Exchange Network კრიპტო ყიდვა
Everclear Everclear (CLEAR) ისტორიული კურსი
$0.0235
$6,655,037
$516,989
 282.6 M
-8.29%
-9.10%
Everclear კრიპტო ყიდვა
HyperCycle HyperCycle (HYPC) ისტორიული კურსი
$0.0432
$6,705,863
$18,663
 155.1 M
-3.35%
-3.57%
HyperCycle კრიპტო ყიდვა
Financie Token Financie Token (FNCT) ისტორიული კურსი
$0.00164
$5,596,329
$54,840
 3.4 B
-12.73%
-12.27%
Financie Token კრიპტო ყიდვა
Laqira Protocol Laqira Protocol (LQR) ისტორიული კურსი
$0.0689
$5,623,870
$127,139
 81.6 M
-11.67%
-11.55%
Laqira Protocol კრიპტო ყიდვა
OSZAR »