| წლის | დაწყება | დასრულება | მოგება % |
|---|---|---|---|
| 2016 | $0.000142 | $0.000597 | |
| 2017 | $0.000598 | $0.0209 | -97.14% |
| 2018 | $0.0209 | $0.000226 | 9,185% |
| 2019 | $0.000247 | $0.000144 | 71.31% |
| 2020 | $0.000144 | $0.0000290 | 396.78% |
| 2021 | $0? | $0? | 0?% |
| 2022 | $0? | $0? | 0?% |
| 2023 | $0? | $0? | 0?% |
| 2024 | $0? | $0? | 0?% |
| 2025 | $0? | $0? | 0?% |
რეკლამა
PUT ისტორიული კურსი
/
ისტორიული კურსი PutinCoin
$0.000233 USD (-12.74%)
- $0.000034
- $0.000034
Cardano Whales Strike Big: $126M Weekly Buying Spree as ADA Bulls Eye $2.91 Moonshot
Solana Leads in Daily Activity Despite Retracing in a Broadening Ascending Structure
Two Major Crypto Hacks Kick Off June with Over $15 Million in Losses
Bitwise CIO Lauds Ripple’s XRP Loyal Base, Says XRP Not Competing with Bitcoin
Michael Saylor’s Strategy Grows Bitcoin Stash To Over $60 Billion With New Buy
| პირველი ფასი | 2016 ივლისი ($0.00143) |
|---|---|
| დაბალი ფასი | 2020 სექტემბერი ($0.0000101) |
| მაქსიმალური ფასი | 2017 ნოემბერი ($0.0604) |
| საუკეთესო თვე | აპრილი |
| ყველაზე ცუდი თვე | მარტი |
ისტორიული ფასები PutinCoin
ჩარტი
PutinCoin ისტორიული სტატისტიკა
| წლის | კურსი | მაქს კურსი | მინ კურსი | Close | საშ. ს. კაპ | საშ. რაოდენობა | მაქს რაოდენობა | მარაგი | არასტაბილურობა |
|---|---|---|---|---|---|---|---|---|---|
| 2016 | $0.000407 | $0.00499 | $0.0000640 | $0.000597 | $38.8 კ | $3.3 კ | $38.9 კ | 99.9 მლნ | 237% |
| 2017 | $0.0135 | $0.1928 | $0.000424 | $0.0209 | $2.7 მლნ | $19.5 კ | $853.1 კ | 174.5 მლნ | 489% |
| 2018 | $0.00569 | $0.0454 | $0.0000931 | $0.000226 | $2.1 მლნ | $7.8 კ | $122 კ | 460.3 მლნ | 233% |
| 2019 | $0.000206 | $0.00101 | $0.0000390 | $0.000144 | $148.3 კ | $387 | $29.8 კ | 729 მლნ | 628% |
| 2020 | $0.0000717 | $0.00139 | $0.0000092 | $0.0000290 | $419.8 კ | $146 | $5.4 კ | 9.3 მლრდ | 3.9 კ% |
| 2021 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2022 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2023 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2024 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2025 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
PutinCoin წლიური მოგებები
PutinCoin თვიური
| წლის | იან | თებ | მარ | აპრ | მაისი | ივნ | ივლ | აგვ | სექ | ოქტ | ნოე | დეკ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | -47.20% O:$0.00 C:$0.00 | 103.03% O:$0.00 C:$0.00 | -5.97% O:$0.00 C:$0.00 | 328.57% O:$0.00 C:$0.00 | -44.72% O:$0.00 C:$0.00 | |||||||
| 2017 | 883.61% O:$0.00 C:$0.01 | 2.03% O:$0.01 C:$0.01 | -26.39% O:$0.01 C:$0.00 | 34.60% O:$0.00 C:$0.01 | -38.21% O:$0.01 C:$0.00 | 402.81% O:$0.00 C:$0.02 | -0.71% O:$0.02 C:$0.02 | 106.23% O:$0.02 C:$0.04 | -47.55% O:$0.04 C:$0.02 | -28.65% O:$0.02 C:$0.01 | 49.70% O:$0.01 C:$0.02 | -0.91% O:$0.02 C:$0.02 |
| 2018 | -6.57% O:$0.02 C:$0.02 | -50.83% O:$0.02 C:$0.01 | -54.58% O:$0.01 C:$0.00 | 60.80% O:$0.00 C:$0.01 | -37.98% O:$0.01 C:$0.00 | -58.08% O:$0.00 C:$0.00 | 23.68% O:$0.00 C:$0.00 | -76.21% O:$0.00 C:$0.00 | -39.86% O:$0.00 C:$0.00 | -49.21% O:$0.00 C:$0.00 | -11.37% O:$0.00 C:$0.00 | 53.94% O:$0.00 C:$0.00 |
| 2019 | -29.65% O:$0.00 C:$0.00 | 28.25% O:$0.00 C:$0.00 | -17.98% O:$0.00 C:$0.00 | 25.91% O:$0.00 C:$0.00 | 64.07% O:$0.00 C:$0.00 | -6.13% O:$0.00 C:$0.00 | -37.89% O:$0.00 C:$0.00 | 93.29% O:$0.00 C:$0.00 | -57.13% O:$0.00 C:$0.00 | -45.71% O:$0.00 C:$0.00 | -16.96% O:$0.00 C:$0.00 | 90.93% O:$0.00 C:$0.00 |
| 2020 | -35.09% O:$0.00 C:$0.00 | 174.46% O:$0.00 C:$0.00 | -74.88% O:$0.00 C:$0.00 | 33.84% O:$0.00 C:$0.00 | 9.47% O:$0.00 C:$0.00 | -80.57% O:$0.00 C:$0.00 | 7,453.18% O:$0.00 C:$0.00 | -66.06% O:$0.00 C:$0.00 | -7.64% O:$0.00 C:$0.00 | 283.43% O:$0.00 C:$0.00 | -4.77% O:$0.00 C:$0.00 | -26.20% O:$0.00 C:$0.00 |
| 2021 | 14.50% O:$0.00 C:$0.00 | 36.11% O:$0.00 C:$0.00 | 290.40% O:$0.00 C:$0.00 | 117.58% O:$0.00 C:$0.00 | -63.03% O:$0.00 C:$0.00 | 144.96% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 | |||||
| 2022 | 2.56% O:$0.00 C:$0.00 | 52.57% O:$0.00 C:$0.00 | -40.20% O:$0.00 C:$0.00 | -27.21% O:$0.00 C:$0.00 | -17.52% O:$0.00 C:$0.00 | |||||||
| 2023 | 8.07% O:$0.00 C:$0.00 | -13.03% O:$0.00 C:$0.00 | 150.38% O:$0.00 C:$0.00 | 7.77% O:$0.00 C:$0.00 | -4.77% O:$0.00 C:$0.00 | -11.87% O:$0.00 C:$0.00 | -42.00% O:$0.00 C:$0.00 | -0.80% O:$0.00 C:$0.00 | 15.81% O:$0.00 C:$0.00 | -10.60% O:$0.00 C:$0.00 | 37.91% O:$0.00 C:$0.00 | 4.23% O:$0.00 C:$0.00 |
| 2024 | -40.03% O:$0.00 C:$0.00 | 28.76% O:$0.00 C:$0.00 | 10.08% O:$0.00 C:$0.00 | -12.76% O:$0.00 C:$0.00 | 2.72% O:$0.00 C:$0.00 | 20.17% O:$0.00 C:$0.00 | -6.66% O:$0.00 C:$0.00 | -10.50% O:$0.00 C:$0.00 | -25.23% O:$0.00 C:$0.00 | -4.98% O:$0.00 C:$0.00 | 4.44% O:$0.00 C:$0.00 | 3.38% O:$0.00 C:$0.00 |
| 2025 | 1.91% O:$0.00 C:$0.00 | -8.97% O:$0.00 C:$0.00 | -23.05% O:$0.00 C:$0.00 | 41.17% O:$0.00 C:$0.00 | -27.94% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
PUT OHLC დატა
| თარიღი | გახსნა | მაღალი | დაბალი | დახურვა | მოცულობა | მოცულობა(PUT) | საბაზრო კაპი |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.000259 | $0.000270 | $0.000255 | $0.000258 | $1.4 კ | 5,398,060 | $6.4 მლნ |
| 05/31/2025 | $0.000269 | $0.000270 | $0.000255 | $0.000259 | $1.3 კ | 5,034,900 | $6.5 მლნ |
| 05/30/2025 | $0.000269 | $0.000269 | $0.000260 | $0.000269 | $1.3 კ | 5,049,788 | $6.5 მლნ |
| 05/29/2025 | $0.000229 | $0.000270 | $0.000220 | $0.000269 | $1.4 კ | 5,382,213 | $6.2 მლნ |
| 05/28/2025 | $0.000233 | $0.000280 | $0.000220 | $0.000229 | $1.3 კ | 5,362,641 | $5.9 მლნ |
| 05/27/2025 | $0.000220 | $0.000310 | $0.000220 | $0.000233 | $1.5 კ | 5,880,971 | $6.2 მლნ |
| 05/26/2025 | $0.000246 | $0.000247 | $0.000200 | $0.000220 | $1.2 კ | 5,327,715 | $5.7 მლნ |
| 05/25/2025 | $0.000242 | $0.000246 | $0.000198 | $0.000245 | $1.3 კ | 5,625,285 | $5.5 მლნ |
| 05/24/2025 | $0.000240 | $0.000246 | $0.000196 | $0.000242 | $1.3 კ | 5,352,848 | $5.7 მლნ |
| 05/23/2025 | $0.000218 | $0.000245 | $0.000200 | $0.000240 | $1.4 კ | 6,139,694 | $5.5 მლნ |
| 05/22/2025 | $0.000219 | $0.000220 | $0.000210 | $0.000218 | $1.1 კ | 5,133,360 | $5.3 მლნ |
| 05/21/2025 | $0.000240 | $0.000242 | $0.000210 | $0.000219 | $1.4 კ | 6,308,201 | $5.4 მლნ |
| 05/20/2025 | $0.000240 | $0.000241 | $0.000210 | $0.000240 | $1.3 კ | 5,452,222 | $5.6 მლნ |
| 05/19/2025 | $0.000215 | $0.000242 | $0.000210 | $0.000240 | $1.2 კ | 4,964,269 | $5.7 მლნ |
| 05/18/2025 | $0.000240 | $0.000243 | $0.000210 | $0.000215 | $1.2 კ | 4,992,317 | $5.7 მლნ |
| 05/17/2025 | $0.000230 | $0.000240 | $0.000220 | $0.000240 | $1.2 კ | 5,049,247 | $5.7 მლნ |
| 05/16/2025 | $0.000219 | $0.000250 | $0.000219 | $0.000230 | $1.4 კ | 6,171,138 | $5.7 მლნ |
| 05/15/2025 | $0.000203 | $0.000231 | $0.000202 | $0.000219 | $1.1 კ | 5,146,829 | $5.4 მლნ |
| 05/14/2025 | $0.000220 | $0.000220 | $0.000202 | $0.000203 | $1 კ | 4,724,586 | $5.2 მლნ |
| 05/13/2025 | $0.000242 | $0.000242 | $0.000202 | $0.000220 | $1.2 კ | 5,281,626 | $5.3 მლნ |
| 05/12/2025 | $0.000240 | $0.000243 | $0.000239 | $0.000242 | $1.3 კ | 5,597,751 | $5.8 მლნ |
| 05/11/2025 | $0.000240 | $0.000240 | $0.000240 | $0.000240 | $1.3 კ | 5,330,520 | $5.8 მლნ |
| 05/10/2025 | $0.000260 | $0.000270 | $0.000240 | $0.000240 | $1.4 კ | 5,436,169 | $6.1 მლნ |
| 05/09/2025 | $0.000422 | $0.000422 | $0.000260 | $0.000260 | $1.4 კ | 4,637,584 | $7.4 მლნ |
| 05/08/2025 | $0.000413 | $0.000423 | $0.000260 | $0.000380 | $2.1 კ | 5,392,037 | $9.5 მლნ |
| 05/07/2025 | $0.000433 | $0.000439 | $0.000290 | $0.000408 | $2.3 კ | 6,362,535 | $8.8 მლნ |
| 05/06/2025 | $0.000451 | $0.000455 | $0.000290 | $0.000433 | $2.4 კ | 5,704,262 | $10.3 მლნ |
| 05/05/2025 | $0.000459 | $0.000474 | $0.000448 | $0.000455 | $2.6 კ | 5,725,543 | $11 მლნ |
| 05/04/2025 | $0.000475 | $0.000475 | $0.000240 | $0.000459 | $3 კ | 6,864,720 | $10.5 მლნ |
| 05/03/2025 | $0.000475 | $0.000475 | $0.000240 | $0.000475 | $2.4 კ | 5,791,569 | $10.1 მლნ |
| 05/02/2025 | $0.000358 | $0.000475 | $0.000240 | $0.000475 | $2.3 კ | 5,532,786 | $9.9 მლნ |
მსგავსი კოინები
| კოინი | კურსი | საბაზრო კაპი | მოცულობა(24ს) | მარაგი | 1ს | 24ს | ||
|---|---|---|---|---|---|---|---|---|
 | Dogecoin (DOGE) ისტორიული კურსი | $28,558,503,666 | $839,555,336 | 149.3 B | -16.52% | 0.40% | ||
 | Litecoin (LTC) ისტორიული კურსი | $6,709,745,450 | $743,852,247 | 75.5 M | -8.01% | 1.42% | ||
 | Syscoin (SYS) ისტორიული კურსი | $32,410,753 | $1,208,769 | 770.8 M | -19.80% | 0.03% | ||
 | Elastos (ELA) ისტორიული კურსი | $33,541,195 | $294,243 | 22.5 M | -5.16% | -5.08% | ||
 | CrossFi (XFI) ისტორიული კურსი | $4,890,621 | $647,485 | 45.7 M | -13.59% | 1.52% | ||
 | Iron Fish (IRON) ისტორიული კურსი | $5,260,855 | $91,208 | 44 M | -9.86% | -1.96% | ||
 | STUFF.io (STUFF) ისტორიული კურსი | $6,637,818 | $7,772 | 1.2 B | 4.55% | -1.37% | ||
 | TEMCO (TEMCO) ისტორიული კურსი | $5,881,091 | $34,987 | 4 B | -7.39% | 0.00% | ||
 | PlayDapp (PDA) ისტორიული კურსი | $5,959,181 | $4,775,941 | 609.9 M | 1.55% | 0% |