| Rok | Początek | Koniec | Zwrot % |
|---|---|---|---|
| 2021 | $0.1209 | $0.1134 | |
| 2022 | $0.1147 | $0.0102 | 1,023% |
| 2023 | $0.0103 | $0.0250 | -58.63% |
| 2024 | $0.0236 | $0.00391 | 504.46% |
| 2025 | $0.00392 | $0.00271 | 44.61% |
Reklama
Hord Historia Kursu
Hord Historyczny kurs, dane rok po roku, maksymalny kurs, statystyki cen miesięcznych i dziennych od 2021 roku.
| Pierwsza cena | 2021 lipiec ($0.1152) |
|---|---|
| Najniższa cena | 2025 kwiecień ($0.00185) |
| Maksymalny Kurs | 2021 sierpień ($0.2810) |
| Najlepszy rok | 2023 |
| Najgorszy rok | 2022 |
| Najlepszy miesiąc | lipiec |
| Najgorszy miesiąc | sierpień |
Hord Kurs Historyczny Wykres
Hord historia kursu z lat, od 2021 roku
| Rok | Kurs | Max Kurs | Min Kurs | Close | AVG. R. Kapitalizacja | AVG. Wolumen | Max Wolumen | Podaż | Zmienność |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.1703 | $0.3431 | $0.0879 | $0.1134 | $10.4 M | $526 T | $4.5 M | 61.4 M | 112% |
| 2022 | $0.0314 | $0.1323 | $0.00797 | $0.0102 | $2.6 M | $276.2 T | $3.1 M | 84.1 M | 155% |
| 2023 | $0.0224 | $0.0760 | $0.00812 | $0.0250 | $2 M | $159.6 T | $1.3 M | 92 M | 168% |
| 2024 | $0.0101 | $0.0263 | $0.00377 | $0.00391 | $1.2 M | $85.7 T | $10.6 M | 154.8 M | 74% |
| 2025 | $0.00268 | $0.00413 | $0.00171 | $0.00271 | $249.5 T | $50.8 T | $128.7 T | 92.3 M | 44% |
Hord Roczne zwroty
Hord Historyczne kursy według miesięcy
| Rok | Sty | Lut | Mar | Kwi | maj | Cze | Lip | Sie | Wrz | Paź | Lis | Gru |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 93.29% O:$0.12 C:$0.23 | -2.43% O:$0.22 C:$0.21 | -43.66% O:$0.21 C:$0.12 | 23.85% O:$0.12 C:$0.15 | 48.46% O:$0.15 C:$0.22 | -48.95% O:$0.22 C:$0.11 | ||||||
| 2022 | -44.43% O:$0.11 C:$0.06 | -18.42% O:$0.06 C:$0.05 | 25.86% O:$0.05 C:$0.06 | -56.55% O:$0.06 C:$0.03 | -39.00% O:$0.03 C:$0.02 | -15.62% O:$0.02 C:$0.01 | -18.57% O:$0.01 C:$0.01 | 45.53% O:$0.01 C:$0.02 | 32.65% O:$0.02 C:$0.02 | -9.53% O:$0.02 C:$0.02 | -30.92% O:$0.02 C:$0.01 | -28.02% O:$0.01 C:$0.01 |
| 2023 | 120.09% O:$0.01 C:$0.02 | 161.75% O:$0.02 C:$0.06 | -27.12% O:$0.06 C:$0.04 | -43.06% O:$0.04 C:$0.02 | -8.08% O:$0.02 C:$0.02 | -24.69% O:$0.02 C:$0.02 | 13.42% O:$0.02 C:$0.02 | -46.64% O:$0.02 C:$0.01 | -5.06% O:$0.01 C:$0.01 | -2.66% O:$0.01 C:$0.01 | 100.26% O:$0.01 C:$0.02 | 31.49% O:$0.02 C:$0.03 |
| 2024 | -29.89% O:$0.03 C:$0.02 | -5.44% O:$0.02 C:$0.02 | 14.81% O:$0.02 C:$0.02 | -36.48% O:$0.02 C:$0.01 | -9.79% O:$0.01 C:$0.01 | -27.83% O:$0.01 C:$0.01 | -21.80% O:$0.01 C:$0.01 | -10.19% O:$0.01 C:$0.01 | -8.66% O:$0.01 C:$0.01 | -12.86% O:$0.01 C:$0.00 | -14.11% O:$0.00 C:$0.00 | 2.41% O:$0.00 C:$0.00 |
| 2025 | -10.92% O:$0.00 C:$0.00 | -20.83% O:$0.00 C:$0.00 | -29.71% O:$0.00 C:$0.00 | 3.25% O:$0.00 C:$0.00 | 20.64% O:$0.00 C:$0.00 | 12.37% O:$0.00 C:$0.00 |
HORD OHLC Dane
| Data | Otwórz | Wysokie | Niskie | Zamknij | Wolumen | Wolumen(HORD) | Kapitalizacja |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | $0.00263 | $0.00276 | $0.00261 | $0.00271 | $37.4 T | 14,111,297 | $234.8 T |
| 06/26/2025 | $0.00273 | $0.00279 | $0.00262 | $0.00263 | $58 T | 21,359,262 | $240.5 T |
| 06/25/2025 | $0.00274 | $0.00274 | $0.00271 | $0.00273 | $59.2 T | 21,651,240 | $242.2 T |
| 06/24/2025 | $0.00272 | $0.00277 | $0.00272 | $0.00274 | $58.8 T | 21,536,033 | $242 T |
| 06/23/2025 | $0.00267 | $0.00273 | $0.00263 | $0.00272 | $58.1 T | 21,614,300 | $238.2 T |
| 06/22/2025 | $0.00278 | $0.00282 | $0.00254 | $0.00267 | $63.5 T | 23,690,031 | $237.6 T |
| 06/21/2025 | $0.00281 | $0.00283 | $0.00275 | $0.00278 | $75.2 T | 26,806,606 | $248.5 T |
| 06/20/2025 | $0.00283 | $0.00298 | $0.00281 | $0.00281 | $95.1 T | 33,600,983 | $250.8 T |
| 06/19/2025 | $0.00283 | $0.00326 | $0.00281 | $0.00283 | $107.3 T | 37,180,598 | $255.7 T |
| 06/18/2025 | $0.00285 | $0.00327 | $0.00280 | $0.00283 | $111.9 T | 38,987,486 | $254.3 T |
| 06/17/2025 | $0.00284 | $0.00286 | $0.00282 | $0.00285 | $108.2 T | 38,023,941 | $252.1 T |
| 06/16/2025 | $0.00287 | $0.00375 | $0.00277 | $0.00284 | $109.6 T | 38,238,802 | $254.1 T |
| 06/15/2025 | $0.00284 | $0.00359 | $0.00274 | $0.00287 | $118.5 T | 41,511,482 | $253 T |
| 06/14/2025 | $0.00281 | $0.00295 | $0.00278 | $0.00285 | $108 T | 38,193,443 | $250.5 T |
| 06/13/2025 | $0.00283 | $0.00284 | $0.00276 | $0.00281 | $108.5 T | 38,618,405 | $249 T |
| 06/12/2025 | $0.00290 | $0.00327 | $0.00281 | $0.00283 | $117.6 T | 41,409,647 | $251.7 T |
| 06/11/2025 | $0.00283 | $0.00350 | $0.00273 | $0.00290 | $128.7 T | 44,458,112 | $256.5 T |
| 06/10/2025 | $0.00276 | $0.00309 | $0.00276 | $0.00283 | $112.2 T | 38,795,803 | $256.3 T |
| 06/09/2025 | $0.00287 | $0.00309 | $0.00276 | $0.00276 | $109.5 T | 38,668,050 | $251 T |
| 06/08/2025 | $0.00269 | $0.00309 | $0.00268 | $0.00287 | $120.8 T | 42,123,269 | $254.2 T |
| 06/07/2025 | $0.00266 | $0.00285 | $0.00266 | $0.00268 | $93.8 T | 34,462,266 | $241.1 T |
| 06/06/2025 | $0.00261 | $0.00288 | $0.00259 | $0.00266 | $88.2 T | 32,643,228 | $239.5 T |
| 06/05/2025 | $0.00270 | $0.00300 | $0.00261 | $0.00261 | $110.3 T | 40,724,226 | $240.1 T |
| 06/04/2025 | $0.00259 | $0.00305 | $0.00259 | $0.00270 | $107.5 T | 39,668,697 | $240.1 T |
| 06/03/2025 | $0.00258 | $0.00281 | $0.00253 | $0.00259 | $103.9 T | 40,080,490 | $229.7 T |
| 06/02/2025 | $0.00242 | $0.00282 | $0.00241 | $0.00258 | $110.1 T | 42,278,402 | $230.7 T |
| 06/01/2025 | $0.00241 | $0.00262 | $0.00240 | $0.00242 | $107.5 T | 44,018,439 | $216.4 T |
| 05/31/2025 | $0.00250 | $0.00309 | $0.00240 | $0.00241 | $105.3 T | 39,844,601 | $234.3 T |
| 05/30/2025 | $0.00261 | $0.00274 | $0.00249 | $0.00250 | $99.4 T | 38,715,369 | $227.5 T |
| 05/29/2025 | $0.00250 | $0.00285 | $0.00247 | $0.00261 | $107.3 T | 41,623,219 | $228.4 T |
| 05/28/2025 | $0.00249 | $0.00286 | $0.00230 | $0.00250 | $107.5 T | 41,401,849 | $230.1 T |
Podobne Monety
| Moneta | Kurs | Kapitalizacja | Wolumen | 1 godzina | 24godziny | ||
|---|---|---|---|---|---|---|---|
 | eCash (XEC) Historia Kursu | $0.0000187 | $370,930,607 | $2,961,645 | 0.40% | 0.58% | |
 | KAITO (KAITO) Historia Kursu | $1.51 | $364,690,613 | $45,412,006 | 5.37% | 5.63% | |
 | Tribe (TRIBE) Historia Kursu | $0.3846 | $209,389,184 | $105,671 | -0.11% | -0.01% | |
 | yearn.finance (YFI) Historia Kursu | $5,041 | $169,522,939 | $6,104,702 | 1.04% | 1.11% | |
 | Uniswap (UNI) Historia Kursu | $7.13 | $4,282,254,963 | $162,618,972 | 3.18% | 3.39% | |
 | Aave (AAVE) Historia Kursu | $260.67 | $3,920,581,388 | $150,029,899 | 1.03% | 0.70% | |
 | Maker (MKR) Historia Kursu | $1,917 | $1,710,233,841 | $254,320,817 | 1.20% | 1.68% | |
 | Ethereum Name Service (ENS) Historia Kursu | $18.65 | $656,693,327 | $17,221,757 | 0.82% | 0.97% | |
 | BendDao (BEND) Historia Kursu | $0.000122 | $241,592 | $2,607 | -0.66% | -0.53% |