| Rok | Początek | Koniec | Zwrot % |
|---|---|---|---|
| 2017 | $0.0595 | $0.0736 | |
| 2018 | $0.0739 | $0.00540 | 1,269% |
| 2019 | $0.00541 | $0.00202 | 168.60% |
| 2020 | $0.00216 | $0.000580 | 272.59% |
| 2021 | $0.000586 | $0.000481 | 21.92% |
| 2022 | $0.000481 | $0.000112 | 328.99% |
| 2023 | $0.000112 | $0.000231 | -51.33% |
| 2024 | $0.000217 | $0.0000895 | 142.35% |
| 2025 | $0.0000952 | $0.000141 | -32.67% |
Reklama
AdToken (ADT) Historia Kursu
AdToken Historyczny kurs, dane rok po roku, maksymalny kurs, statystyki cen miesięcznych i dziennych od 2017 roku.
| Pierwsza cena | 2017 lipiec ($0.0581) |
|---|---|
| Najniższa cena | 2022 czerwiec ($0.0000313) |
| Maksymalny Kurs | 2017 lipiec ($0.2949) |
| Najlepszy rok | 2018 |
| Najgorszy rok | 2018 |
| Najlepszy miesiąc | |
| Najgorszy miesiąc | czerwiec |
AdToken Kurs Historyczny Wykres
AdToken historia kursu z lat, od 2017 roku
| Rok | Kurs | Max Kurs | Min Kurs | Close | AVG. R. Kapitalizacja | AVG. Wolumen | Max Wolumen | Podaż | Zmienność |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.0381 | $0.9277 | $0.0168 | $0.0736 | $21 M | $270.8 T | $2.9 M | 585.6 M | 161% |
| 2018 | $0.0377 | $0.2570 | $0.00455 | $0.00540 | $22.7 M | $4.1 M | $320.7 M | 606.2 M | 228% |
| 2019 | $0.00504 | $0.0102 | $0.00186 | $0.00202 | $3.2 M | $641.9 T | $14.3 M | 661.6 M | 100% |
| 2020 | $0.00143 | $0.00470 | $0.000275 | $0.000580 | $1.1 M | $26.2 T | $357.2 T | 794 M | 423% |
| 2021 | $0.000776 | $0.00188 | $0.0000875 | $0.000481 | $626.3 T | $1.6 T | $37 T | 826.3 M | 780% |
| 2022 | $0.000137 | $0.000500 | $0.0000313 | $0.000112 | $123.7 T | $0 | $100 | 904 M | 417% |
| 2023 | $0.000189 | $0.000264 | $0.000110 | $0.000231 | $160.1 T | $0 | $49 | 856.2 M | 76% |
| 2024 | $0.000135 | $0.000531 | $0.0000349 | $0.0000895 | $0 | $2 | $261 | 0 | 489% |
| 2025 | $0.0000826 | $0.000172 | $0.0000183 | $0.000141 | $0 | $0 | $18 | 0 | 299% |
AdToken Roczne zwroty
AdToken Historyczne kursy według miesięcy
| Rok | Sty | Lut | Mar | Kwi | maj | Cze | Lip | Sie | Wrz | Paź | Lis | Gru |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 106.79% O:$0.03 C:$0.06 | -27.84% O:$0.06 C:$0.04 | -28.89% O:$0.04 C:$0.03 | -32.61% O:$0.03 C:$0.02 | 279.17% O:$0.02 C:$0.07 | |||||||
| 2018 | 74.83% O:$0.07 C:$0.13 | -31.86% O:$0.13 C:$0.09 | -73.92% O:$0.10 C:$0.03 | 139.11% O:$0.03 C:$0.06 | -49.60% O:$0.06 C:$0.03 | -56.22% O:$0.03 C:$0.01 | 87.32% O:$0.01 C:$0.03 | -42.58% O:$0.03 C:$0.01 | -5.17% O:$0.01 C:$0.01 | 10.01% O:$0.01 C:$0.02 | -50.78% O:$0.02 C:$0.01 | -28.18% O:$0.01 C:$0.01 |
| 2019 | 1.13% O:$0.01 C:$0.01 | 17.22% O:$0.01 C:$0.01 | 17.53% O:$0.01 C:$0.01 | -15.21% O:$0.01 C:$0.01 | 12.27% O:$0.01 C:$0.01 | -7.51% O:$0.01 C:$0.01 | -33.43% O:$0.01 C:$0.00 | -28.69% O:$0.00 C:$0.00 | -14.10% O:$0.00 C:$0.00 | 14.12% O:$0.00 C:$0.00 | -18.75% O:$0.00 C:$0.00 | -20.29% O:$0.00 C:$0.00 |
| 2020 | 20.54% O:$0.00 C:$0.00 | 30.19% O:$0.00 C:$0.00 | -45.00% O:$0.00 C:$0.00 | -30.60% O:$0.00 C:$0.00 | 9.47% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | -38.58% O:$0.00 C:$0.00 | 107.09% O:$0.00 C:$0.00 | -7.64% O:$0.00 C:$0.00 | -72.61% O:$0.00 C:$0.00 | 42.85% O:$0.00 C:$0.00 | -1.61% O:$0.00 C:$0.00 |
| 2021 | 71.75% O:$0.00 C:$0.00 | -54.63% O:$0.00 C:$0.00 | 160.26% O:$0.00 C:$0.00 | 45.30% O:$0.00 C:$0.00 | -37.74% O:$0.00 C:$0.00 | -40.63% O:$0.00 C:$0.00 | -37.14% O:$0.00 C:$0.00 | 27.89% O:$0.00 C:$0.00 | -26.32% O:$0.00 C:$0.00 | 73.69% O:$0.00 C:$0.00 | -19.16% O:$0.00 C:$0.00 | -7.58% O:$0.00 C:$0.00 |
| 2022 | -44.14% O:$0.00 C:$0.00 | -46.62% O:$0.00 C:$0.00 | 24.34% O:$0.00 C:$0.00 | -1.35% O:$0.00 C:$0.00 | -43.05% O:$0.00 C:$0.00 | -68.70% O:$0.00 C:$0.00 | 91.60% O:$0.00 C:$0.00 | 66.64% O:$0.00 C:$0.00 | -22.26% O:$0.00 C:$0.00 | 44.29% O:$0.00 C:$0.00 | ||
| 2023 | -0.95% O:$0.00 C:$0.00 | 15.67% O:$0.00 C:$0.00 | 27.73% O:$0.00 C:$0.00 | 14.77% O:$0.00 C:$0.00 | 22.87% O:$0.00 C:$0.00 | 0.00% O:$0.00 C:$0.00 | -5.09% O:$0.00 C:$0.00 | -9.78% O:$0.00 C:$0.00 | 18.41% O:$0.00 C:$0.00 | -21.93% O:$0.00 C:$0.00 | 23.61% O:$0.00 C:$0.00 | 2.20% O:$0.00 C:$0.00 |
| 2024 | -11.90% O:$0.00 C:$0.00 | 82.86% O:$0.00 C:$0.00 | -61.99% O:$0.00 C:$0.00 | -42.75% O:$0.00 C:$0.00 | -7.42% O:$0.00 C:$0.00 | -10.88% O:$0.00 C:$0.00 | 346.72% O:$0.00 C:$0.00 | -52.39% O:$0.00 C:$0.00 | -27.44% O:$0.00 C:$0.00 | -26.74% O:$0.00 C:$0.00 | -3.77% O:$0.00 C:$0.00 | 18.31% O:$0.00 C:$0.00 |
| 2025 | 7.01% O:$0.00 C:$0.00 | -28.18% O:$0.00 C:$0.00 | -27.58% O:$0.00 C:$0.00 | 4.88% O:$0.00 C:$0.00 | 198.28% O:$0.00 C:$0.00 | -8.39% O:$0.00 C:$0.00 |
ADT OHLC Dane
| Data | Otwórz | Wysokie | Niskie | Zamknij | Wolumen | Wolumen(ADT) | Kapitalizacja |
|---|---|---|---|---|---|---|---|
| 06/30/2025 | $0.000143 | $0.000143 | $0.000141 | $0.000141 | $0 | 0? | $0 |
| 06/29/2025 | $0.000142 | $0.000143 | $0.000141 | $0.000143 | $0 | 0? | $0 |
| 06/28/2025 | $0.000141 | $0.000142 | $0.000141 | $0.000142 | $0 | 0? | $0 |
| 06/27/2025 | $0.000141 | $0.000142 | $0.000140 | $0.000141 | $0 | 0? | $0 |
| 06/26/2025 | $0.000145 | $0.000145 | $0.000141 | $0.000141 | $0 | 0? | $0 |
| 06/25/2025 | $0.000143 | $0.000145 | $0.000142 | $0.000144 | $0 | 0? | $0 |
| 06/24/2025 | $0.000141 | $0.000143 | $0.000141 | $0.000143 | $0 | 0? | $0 |
| 06/23/2025 | $0.000137 | $0.000141 | $0.000137 | $0.000141 | $0 | 0? | $0 |
| 06/22/2025 | $0.000141 | $0.000141 | $0.000136 | $0.000137 | $0 | 0? | $0 |
| 06/21/2025 | $0.000143 | $0.000144 | $0.000140 | $0.000140 | $0 | 0? | $0 |
| 06/20/2025 | $0.000145 | $0.000145 | $0.000142 | $0.000143 | $0 | 0? | $0 |
| 06/19/2025 | $0.000145 | $0.000145 | $0.000144 | $0.000145 | $0 | 0? | $0 |
| 06/18/2025 | $0.000144 | $0.000145 | $0.000143 | $0.000145 | $0 | 0? | $0 |
| 06/17/2025 | $0.000152 | $0.000153 | $0.000144 | $0.000145 | $0 | 0? | $0 |
| 06/16/2025 | $0.000152 | $0.000154 | $0.000151 | $0.000153 | $0 | 0? | $0 |
| 06/15/2025 | $0.000160 | $0.000160 | $0.000151 | $0.000152 | $0 | 0? | $0 |
| 06/14/2025 | $0.000153 | $0.000160 | $0.000152 | $0.000160 | $0 | 1,030 | $0 |
| 06/13/2025 | $0.000152 | $0.000153 | $0.000150 | $0.000153 | $0 | 0? | $0 |
| 06/12/2025 | $0.000155 | $0.000155 | $0.000152 | $0.000152 | $0 | 0? | $0 |
| 06/11/2025 | $0.000151 | $0.000157 | $0.000151 | $0.000155 | $0 | 0? | $0 |
| 06/10/2025 | $0.000156 | $0.000157 | $0.000151 | $0.000151 | $0 | 0? | $0 |
| 06/09/2025 | $0.000155 | $0.000156 | $0.000154 | $0.000156 | $0 | 0? | $0 |
| 06/08/2025 | $0.000154 | $0.000155 | $0.000154 | $0.000155 | $0 | 0? | $0 |
| 06/07/2025 | $0.000153 | $0.000154 | $0.000153 | $0.000154 | $0 | 0? | $0 |
| 06/06/2025 | $0.000152 | $0.000155 | $0.000147 | $0.000153 | $0 | 0? | $0 |
| 06/05/2025 | $0.000155 | $0.000155 | $0.000151 | $0.000152 | $0 | 0? | $0 |
| 06/04/2025 | $0.000156 | $0.000157 | $0.000155 | $0.000155 | $0 | 0? | $0 |
| 06/03/2025 | $0.000151 | $0.000157 | $0.000151 | $0.000156 | $0 | 0? | $0 |
| 06/02/2025 | $0.000157 | $0.000157 | $0.000151 | $0.000151 | $0 | 0? | $0 |
| 06/01/2025 | $0.000156 | $0.000158 | $0.000155 | $0.000157 | $0 | 0? | $0 |
| 05/31/2025 | $0.000155 | $0.000156 | $0.000154 | $0.000156 | $0 | 0? | $0 |
Podobne Monety
| Moneta | Kurs | Kapitalizacja | Wolumen | 1 godzina | 24godziny | ||
|---|---|---|---|---|---|---|---|
 | VeChain (VET) Historia Kursu | $0.0212 | $1,717,655,743 | $22,534,843 | -3.27% | -1.78% | |
 | DeXe (DEXE) Historia Kursu | $7.54 | $430,392,666 | $17,396,321 | -8.11% | -8.15% | |
 | Golem (GLM) Historia Kursu | $0.2207 | $220,731,823 | $4,135,916 | -3.67% | -2.49% | |
 | IoTeX (IOTX) Historia Kursu | $0.0208 | $196,117,582 | $3,001,337 | -4.60% | -3.60% | |
 | Tether (USDT) Historia Kursu | $1.00 | $139,379,906,070 | $49,148,132,799 | 0.00% | 0.07% | |
 | XRP (XRP) Historia Kursu | $2.23 | $128,733,085,592 | $3,187,316,799 | 0.73% | 1.62% | |
 | Binance Coin (BNB) Historia Kursu | $658.64 | $109,862,061,780 | $825,299,767 | 0.57% | 0.71% | |
 | ChainLink (LINK) Historia Kursu | $13.29 | $8,480,471,946 | $299,802,118 | -3.60% | -1.89% | |
 | DAO PlayMarket 2.0 (PMT) Historia Kursu | $0.0161 | $0 | $0 | 0.10% | 0.03% |