| Rok | Początek | Koniec | Zwrot % |
|---|---|---|---|
| 2014 | $0.0475 | $0.000346 | |
| 2015 | $0.000346 | $0.000603 | -42.62% |
| 2016 | $0.000603 | $0.000739 | -18.40% |
| 2017 | $0.000739 | $0.0706 | -98.95% |
| 2018 | $0.0708 | $0.00132 | 5,281% |
| 2019 | $0.00141 | $0.000792 | 78.12% |
| 2020 | $0.000792 | $0.000580 | 36.61% |
| 2021 | $0.000586 | $0.00602 | -90.26% |
| 2022 | $0.00619 | $0.00132 | 368.32% |
| 2023 | $0.00133 | $0.00253 | -47.54% |
| 2024 | $0.00265 | $0.00196 | 34.92% |
| 2025 | $0.00201 | $0.00272 | -26.21% |
Reklama
SmartCoin (SMC) Historia Kursu
SmartCoin Historyczny kurs, dane rok po roku, maksymalny kurs, statystyki cen miesięcznych i dziennych od 2014 roku.
| Pierwsza cena | 2014 ($0.0532) |
|---|---|
| Najniższa cena | 2020 marzec ($0.0000607) |
| Maksymalny Kurs | 2018 ($0.2132) |
| Najlepszy rok | 2017 |
| Najgorszy rok | 2018 |
| Najlepszy miesiąc | marzec |
| Najgorszy miesiąc | kwiecień |
SmartCoin Kurs Historyczny Wykres
SmartCoin historia kursu z lat, od 2014 roku
| Rok | Kurs | Max Kurs | Min Kurs | Close | AVG. R. Kapitalizacja | AVG. Wolumen | Max Wolumen | Podaż | Zmienność |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $0.00544 | $0.2779 | $0.000278 | $0.000346 | $23.1 T | $1.2 T | $103.7 T | 13.5 M | 269% |
| 2015 | $0.000467 | $0.00146 | $0.000163 | $0.000603 | $8.6 T | $19 | $562 | 18.8 M | 234% |
| 2016 | $0.000864 | $0.0215 | $0.000375 | $0.000739 | $17.9 T | $20 | $1.6 T | 21.9 M | 403% |
| 2017 | $0.0151 | $0.1071 | $0.000523 | $0.0706 | $344 T | $1.2 T | $24.2 T | 23 M | 295% |
| 2018 | $0.0212 | $0.2649 | $0.00109 | $0.00132 | $506.9 T | $1.7 T | $117.1 T | 24.9 M | 190% |
| 2019 | $0.00134 | $0.00406 | $0.000171 | $0.000792 | $33.8 T | $9 | $1.9 T | 25.4 M | 1.3 T% |
| 2020 | $0.000523 | $0.00120 | $0.0000562 | $0.000580 | $14.9 T | $6 | $384 | 27.8 M | 519% |
| 2021 | $0.00603 | $0.0411 | $0.000575 | $0.00602 | $176.8 T | $79 | $13.5 T | 29.1 M | 479% |
| 2022 | $0.00296 | $0.00753 | $0.00118 | $0.00132 | $85.8 T | $3 | $592 | 29.1 M | 274% |
| 2023 | $0.00210 | $0.00309 | $0.00133 | $0.00253 | $61.1 T | $0 | $17 | 29.1 M | 57% |
| 2024 | $0.00258 | $0.00414 | $0.00133 | $0.00196 | $75.1 T | $0 | $45 | 29.1 M | 188% |
| 2025 | $0.00282 | $0.00410 | $0.00153 | $0.00272 | $81.8 T | $0 | $11 | 29.1 M | 109% |
SmartCoin Roczne zwroty
SmartCoin Historyczne kursy według miesięcy
| Rok | Sty | Lut | Mar | Kwi | maj | Cze | Lip | Sie | Wrz | Paź | Lis | Gru |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | -89.14% O:$0.02 C:$0.00 | -31.50% O:$0.00 C:$0.00 | -15.08% O:$0.00 C:$0.00 | -2.98% O:$0.00 C:$0.00 | -55.15% O:$0.00 C:$0.00 | -17.51% O:$0.00 C:$0.00 | 26.26% O:$0.00 C:$0.00 | 3.56% O:$0.00 C:$0.00 | -3.64% O:$0.00 C:$0.00 | -27.46% O:$0.00 C:$0.00 | ||
| 2015 | -17.05% O:$0.00 C:$0.00 | 54.55% O:$0.00 C:$0.00 | 35.97% O:$0.00 C:$0.00 | -32.45% O:$0.00 C:$0.00 | 14.53% O:$0.00 C:$0.00 | 13.12% O:$0.00 C:$0.00 | -21.48% O:$0.00 C:$0.00 | 5.81% O:$0.00 C:$0.00 | -13.50% O:$0.00 C:$0.00 | -5.29% O:$0.00 C:$0.00 | 1.12% O:$0.00 C:$0.00 | 66.57% O:$0.00 C:$0.00 |
| 2016 | -33.33% O:$0.00 C:$0.00 | 40.55% O:$0.00 C:$0.00 | 66.02% O:$0.00 C:$0.00 | -53.20% O:$0.00 C:$0.00 | 38.04% O:$0.00 C:$0.00 | 34.98% O:$0.00 C:$0.00 | -12.73% O:$0.00 C:$0.00 | -7.15% O:$0.00 C:$0.00 | 71.30% O:$0.00 C:$0.00 | -22.91% O:$0.00 C:$0.00 | -27.36% O:$0.00 C:$0.00 | 15.29% O:$0.00 C:$0.00 |
| 2017 | 114.75% O:$0.00 C:$0.00 | -4.73% O:$0.00 C:$0.00 | 434.50% O:$0.00 C:$0.01 | -6.31% O:$0.01 C:$0.01 | -23.06% O:$0.01 C:$0.01 | 91.53% O:$0.01 C:$0.01 | 64.07% O:$0.01 C:$0.02 | -37.40% O:$0.02 C:$0.01 | 29.90% O:$0.01 C:$0.02 | 18.94% O:$0.02 C:$0.02 | 31.78% O:$0.02 C:$0.03 | 145.94% O:$0.03 C:$0.07 |
| 2018 | 17.75% O:$0.07 C:$0.08 | -45.27% O:$0.08 C:$0.04 | -63.52% O:$0.04 C:$0.02 | 21.24% O:$0.02 C:$0.02 | -53.45% O:$0.02 C:$0.01 | 6.07% O:$0.01 C:$0.01 | -20.17% O:$0.01 C:$0.01 | -35.43% O:$0.01 C:$0.00 | 3.95% O:$0.00 C:$0.00 | -4.26% O:$0.00 C:$0.00 | -53.64% O:$0.00 C:$0.00 | -40.03% O:$0.00 C:$0.00 |
| 2019 | -13.30% O:$0.00 C:$0.00 | 14.19% O:$0.00 C:$0.00 | -9.91% O:$0.00 C:$0.00 | 59.18% O:$0.00 C:$0.00 | 14.23% O:$0.00 C:$0.00 | -23.99% O:$0.00 C:$0.00 | -19.17% O:$0.00 C:$0.00 | -3.73% O:$0.00 C:$0.00 | -33.80% O:$0.00 C:$0.00 | 41.31% O:$0.00 C:$0.00 | -10.57% O:$0.00 C:$0.00 | -24.99% O:$0.00 C:$0.00 |
| 2020 | -40.99% O:$0.00 C:$0.00 | -45.11% O:$0.00 C:$0.00 | -74.88% O:$0.00 C:$0.00 | 33.84% O:$0.00 C:$0.00 | 666.28% O:$0.00 C:$0.00 | -9.22% O:$0.00 C:$0.00 | -81.25% O:$0.00 C:$0.00 | 624.83% O:$0.00 C:$0.00 | -20.83% O:$0.00 C:$0.00 | 6.51% O:$0.00 C:$0.00 | 42.85% O:$0.00 C:$0.00 | -40.96% O:$0.00 C:$0.00 |
| 2021 | 14.50% O:$0.00 C:$0.00 | 172.22% O:$0.00 C:$0.00 | 1,071.19% O:$0.00 C:$0.02 | -79.28% O:$0.02 C:$0.00 | 29.39% O:$0.00 C:$0.01 | -10.92% O:$0.01 C:$0.01 | 17.85% O:$0.01 C:$0.01 | 13.96% O:$0.01 C:$0.01 | -47.90% O:$0.01 C:$0.00 | 40.50% O:$0.00 C:$0.00 | 39.40% O:$0.00 C:$0.01 | -11.84% O:$0.01 C:$0.01 |
| 2022 | -17.04% O:$0.01 C:$0.00 | 11.49% O:$0.00 C:$0.01 | 6.43% O:$0.01 C:$0.01 | -35.20% O:$0.01 C:$0.00 | 65.98% O:$0.00 C:$0.01 | -78.33% O:$0.01 C:$0.00 | 17.81% O:$0.00 C:$0.00 | -1.74% O:$0.00 C:$0.00 | -3.01% O:$0.00 C:$0.00 | 5.22% O:$0.00 C:$0.00 | -16.07% O:$0.00 C:$0.00 | -3.48% O:$0.00 C:$0.00 |
| 2023 | 39.86% O:$0.00 C:$0.00 | 0.09% O:$0.00 C:$0.00 | 23.13% O:$0.00 C:$0.00 | 3.08% O:$0.00 C:$0.00 | -7.00% O:$0.00 C:$0.00 | -2.02% O:$0.00 C:$0.00 | -4.62% O:$0.00 C:$0.00 | -10.75% O:$0.00 C:$0.00 | 3.94% O:$0.00 C:$0.00 | 28.49% O:$0.00 C:$0.00 | 8.83% O:$0.00 C:$0.00 | -4.03% O:$0.00 C:$0.00 |
| 2024 | 0.83% O:$0.00 C:$0.00 | 12.50% O:$0.00 C:$0.00 | 28.33% O:$0.00 C:$0.00 | -43.29% O:$0.00 C:$0.00 | 29.03% O:$0.00 C:$0.00 | -23.52% O:$0.00 C:$0.00 | 54.73% O:$0.00 C:$0.00 | -25.91% O:$0.00 C:$0.00 | 7.11% O:$0.00 C:$0.00 | -15.14% O:$0.00 C:$0.00 | 79.58% O:$0.00 C:$0.00 | -49.10% O:$0.00 C:$0.00 |
| 2025 | 11.71% O:$0.00 C:$0.00 | -5.23% O:$0.00 C:$0.00 | 58.15% O:$0.00 C:$0.00 | -17.44% O:$0.00 C:$0.00 |
SMC OHLC Dane
| Data | Otwórz | Wysokie | Niskie | Zamknij | Wolumen | Wolumen(SMC) | Kapitalizacja |
|---|---|---|---|---|---|---|---|
| 06/13/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/12/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/11/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/10/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/09/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/08/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/07/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/06/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/05/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/04/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/03/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/02/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 06/01/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/31/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/30/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/29/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/28/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/27/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/26/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/25/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/24/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/23/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/22/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/21/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/20/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/19/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/18/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/17/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/16/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/15/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
| 05/14/2025 | $0.00272 | $0.00272 | $0.00272 | $0.00272 | $0 | 0? | $79.3 T |
Podobne Monety
| Moneta | Kurs | Kapitalizacja | Wolumen | 1 godzina | 24godziny | ||
|---|---|---|---|---|---|---|---|
 | Tether (USDT) Historia Kursu | $1.00 | $139,494,737,782 | $44,984,616,953 | -0.03% | 0.03% | |
 | PlatinCoin (PLC) Historia Kursu | $1,220 | $6,100,955,399 | $27,598 | -0.51% | -0.38% | |
 | Hedera Hashgraph (HBAR) Historia Kursu | $0.1585 | $6,065,823,037 | $89,494,872 | 0.19% | 3.13% | |
 | Decentraland (MANA) Historia Kursu | $0.2659 | $516,510,389 | $17,807,132 | -0.21% | 2.53% | |
 | Dogecoin (DOGE) Historia Kursu | $0.1781 | $26,595,594,665 | $899,000,393 | -0.80% | 2.18% | |
 | Litecoin (LTC) Historia Kursu | $86.07 | $6,495,290,723 | $702,011,810 | 0.21% | 3.47% | |
 | Elastos (ELA) Historia Kursu | $1.41 | $31,649,083 | $1,572,895 | -1.16% | 0.40% | |
 | Syscoin (SYS) Historia Kursu | $0.0363 | $27,995,059 | $1,554,488 | -1.01% | 4.21% | |
 | Grok Elo (GELO) Historia Kursu | $9.48E-14 | $0 | $0 | -0.93% | -0.85% |