| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2017 | $0.00233 | $0.00820 | |
| 2018 | $0.00827 | $0.000274 | 2,919% |
| 2019 | $0.000275 | $0.0000785 | 250.25% |
| 2020 | $0.0000980 | $0.0000788 | 24.38% |
| 2021 | $0.0000806 | $0.000325 | -75.16% |
| 2022 | $0.000308 | $0.000114 | 169.40% |
| 2023 | $0.000110 | $0.000127 | -13.51% |
| 2024 | $0.000132 | $0.0000641 | 106.66% |
| 2025 | $0.0000572 | $0.0000286 | 100.09% |
Publicidade
BitcoinZ (BTCZ) Histórico de Preços
Preço histórico do BitcoinZ, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2017.
Website Explorer 1 Announcement Twitter (jan 6, 2018) Reddit (out 13, 2017) Facebook Telegram Discord Código Fonte
| Primeiro preço | 2017 Outubro ($0.00279) |
|---|---|
| Preço mais baixo | 2024 novembro ($0.0000222) |
| Máxima Histórica | 2018 Janeiro ($0.0210) |
| Melhor ano | 2021 |
| Pior ano | 2018 |
| Melhor mês | Dezembro |
| Pior mês | agosto |
BitcoinZ Gráfico histórico
BitcoinZ Histórico anual desde 2017
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.00440 | $0.0122 | $0.00173 | $0.00820 | $2.1 M | $38.6 T | $309.6 T | 497.8 M | 151% |
| 2018 | $0.00325 | $0.0306 | $0.000193 | $0.000274 | $4.4 M | $95 T | $527.9 T | 2 B | 166% |
| 2019 | $0.000180 | $0.000385 | $0.0000709 | $0.0000785 | $564.5 T | $63.6 T | $255.3 T | 3.5 B | 228% |
| 2020 | $0.0000807 | $0.000127 | $0.0000372 | $0.0000788 | $493.3 T | $28 T | $155.3 T | 6.2 B | 146% |
| 2021 | $0.000445 | $0.00305 | $0.0000467 | $0.000325 | $3.8 M | $20.5 T | $195.6 T | 8.4 B | 964% |
| 2022 | $0.000253 | $0.000773 | $0.0000966 | $0.000114 | $2.1 M | $53.6 T | $673.5 T | 8.4 B | 120% |
| 2023 | $0.000103 | $0.000259 | $0.0000268 | $0.000127 | $861 T | $26.2 T | $134.2 T | 8.4 B | 207% |
| 2024 | $0.0000639 | $0.000157 | $0.0000190 | $0.0000641 | $535.2 T | $21.4 T | $213 T | 8.4 B | 165% |
| 2025 | $0.0000375 | $0.0000770 | $0.0000110 | $0.0000286 | $308.9 T | $458 | $5.9 T | 8.3 B | 184% |
BitcoinZ Rendimento Anual
BitcoinZ Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 377.09% O:$0.00 C:$0.01 | -78.84% O:$0.01 C:$0.00 | 251.05% O:$0.00 C:$0.01 | |||||||||
| 2018 | -14.43% O:$0.01 C:$0.01 | -0.65% O:$0.01 C:$0.01 | -61.45% O:$0.01 C:$0.00 | 37.24% O:$0.00 C:$0.00 | -47.82% O:$0.00 C:$0.00 | -8.58% O:$0.00 C:$0.00 | -2.22% O:$0.00 C:$0.00 | -50.39% O:$0.00 C:$0.00 | -29.85% O:$0.00 C:$0.00 | -11.06% O:$0.00 C:$0.00 | -51.03% O:$0.00 C:$0.00 | 2.15% O:$0.00 C:$0.00 |
| 2019 | -30.86% O:$0.00 C:$0.00 | -2.26% O:$0.00 C:$0.00 | 37.85% O:$0.00 C:$0.00 | -11.68% O:$0.00 C:$0.00 | 13.66% O:$0.00 C:$0.00 | -6.12% O:$0.00 C:$0.00 | -18.02% O:$0.00 C:$0.00 | -48.17% O:$0.00 C:$0.00 | -17.82% O:$0.00 C:$0.00 | 13.08% O:$0.00 C:$0.00 | 45.80% O:$0.00 C:$0.00 | -43.29% O:$0.00 C:$0.00 |
| 2020 | 22.93% O:$0.00 C:$0.00 | -11.38% O:$0.00 C:$0.00 | -25.75% O:$0.00 C:$0.00 | 34.64% O:$0.00 C:$0.00 | 1.53% O:$0.00 C:$0.00 | 0.70% O:$0.00 C:$0.00 | 17.07% O:$0.00 C:$0.00 | -41.21% O:$0.00 C:$0.00 | 51.98% O:$0.00 C:$0.00 | -24.89% O:$0.00 C:$0.00 | 4.65% O:$0.00 C:$0.00 | 8.23% O:$0.00 C:$0.00 |
| 2021 | -12.93% O:$0.00 C:$0.00 | 256.59% O:$0.00 C:$0.00 | 44.62% O:$0.00 C:$0.00 | 287.84% O:$0.00 C:$0.00 | -55.81% O:$0.00 C:$0.00 | -15.41% O:$0.00 C:$0.00 | -45.42% O:$0.00 C:$0.00 | -18.77% O:$0.00 C:$0.00 | 114.89% O:$0.00 C:$0.00 | 86.66% O:$0.00 C:$0.00 | -48.94% O:$0.00 C:$0.00 | -28.92% O:$0.00 C:$0.00 |
| 2022 | 84.53% O:$0.00 C:$0.00 | -34.31% O:$0.00 C:$0.00 | -0.38% O:$0.00 C:$0.00 | -34.98% O:$0.00 C:$0.00 | -21.81% O:$0.00 C:$0.00 | -30.62% O:$0.00 C:$0.00 | 41.12% O:$0.00 C:$0.00 | -15.19% O:$0.00 C:$0.00 | 25.47% O:$0.00 C:$0.00 | -16.56% O:$0.00 C:$0.00 | -16.41% O:$0.00 C:$0.00 | -22.19% O:$0.00 C:$0.00 |
| 2023 | 15.72% O:$0.00 C:$0.00 | -6.45% O:$0.00 C:$0.00 | 4.87% O:$0.00 C:$0.00 | -3.32% O:$0.00 C:$0.00 | -24.80% O:$0.00 C:$0.00 | 51.19% O:$0.00 C:$0.00 | -24.58% O:$0.00 C:$0.00 | -23.88% O:$0.00 C:$0.00 | -41.70% O:$0.00 C:$0.00 | 10.59% O:$0.00 C:$0.00 | 94.34% O:$0.00 C:$0.00 | 34.36% O:$0.00 C:$0.00 |
| 2024 | -29.42% O:$0.00 C:$0.00 | 9.59% O:$0.00 C:$0.00 | 9.24% O:$0.00 C:$0.00 | -20.41% O:$0.00 C:$0.00 | -12.58% O:$0.00 C:$0.00 | -32.39% O:$0.00 C:$0.00 | -27.69% O:$0.00 C:$0.00 | -15.19% O:$0.00 C:$0.00 | -4.83% O:$0.00 C:$0.00 | -15.71% O:$0.00 C:$0.00 | 42.39% O:$0.00 C:$0.00 | 81.72% O:$0.00 C:$0.00 |
| 2025 | -23.32% O:$0.00 C:$0.00 | -16.45% O:$0.00 C:$0.00 | -22.96% O:$0.00 C:$0.00 | -4.78% O:$0.00 C:$0.00 | 15.02% O:$0.00 C:$0.00 | -14.95% O:$0.00 C:$0.00 |
BTCZ OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(BTCZ) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/26/2025 | $0.0000275 | $0.0000297 | $0.0000271 | $0.0000286 | $279 | 9,947,609 | $235.1 T |
| 06/25/2025 | $0.0000285 | $0.0000287 | $0.0000273 | $0.0000275 | $176 | 6,310,489 | $233.8 T |
| 06/24/2025 | $0.0000295 | $0.0000295 | $0.0000280 | $0.0000285 | $121 | 4,301,685 | $236.9 T |
| 06/23/2025 | $0.0000280 | $0.0000295 | $0.0000276 | $0.0000295 | $97 | 3,473,367 | $234.6 T |
| 06/22/2025 | $0.0000291 | $0.0000293 | $0.0000271 | $0.0000280 | $227 | 8,047,726 | $236.7 T |
| 06/21/2025 | $0.0000290 | $0.0000302 | $0.0000281 | $0.0000291 | $276 | 9,481,543 | $244.1 T |
| 06/20/2025 | $0.0000307 | $0.0000311 | $0.0000277 | $0.0000285 | $143 | 4,811,520 | $249.3 T |
| 06/19/2025 | $0.0000323 | $0.0000340 | $0.0000298 | $0.0000307 | $482 | 15,325,617 | $262.8 T |
| 06/18/2025 | $0.0000314 | $0.0000367 | $0.0000300 | $0.0000332 | $360 | 10,656,952 | $282.6 T |
| 06/17/2025 | $0.0000364 | $0.0000368 | $0.0000312 | $0.0000318 | $475 | 13,732,326 | $289.4 T |
| 06/16/2025 | $0.0000377 | $0.0000385 | $0.0000334 | $0.0000365 | $662 | 18,193,055 | $304.6 T |
| 06/15/2025 | $0.0000377 | $0.0000381 | $0.0000366 | $0.0000377 | $173 | 4,628,428 | $312.7 T |
| 06/14/2025 | $0.0000389 | $0.0000391 | $0.0000371 | $0.0000377 | $74 | 1,957,060 | $319.9 T |
| 06/13/2025 | $0.0000375 | $0.0000397 | $0.0000351 | $0.0000389 | $127 | 3,326,422 | $320.4 T |
| 06/12/2025 | $0.0000407 | $0.0000410 | $0.0000372 | $0.0000375 | $359 | 9,202,404 | $326.4 T |
| 06/11/2025 | $0.0000429 | $0.0000430 | $0.0000401 | $0.0000407 | $140 | 3,406,000 | $345.2 T |
| 06/10/2025 | $0.0000461 | $0.0000466 | $0.0000419 | $0.0000429 | $417 | 9,534,270 | $366.2 T |
| 06/09/2025 | $0.0000437 | $0.0000461 | $0.0000416 | $0.0000461 | $398 | 9,089,384 | $366.5 T |
| 06/08/2025 | $0.0000449 | $0.0000468 | $0.0000426 | $0.0000437 | $357 | 8,066,873 | $370.2 T |
| 06/07/2025 | $0.0000436 | $0.0000462 | $0.0000411 | $0.0000449 | $541 | 12,438,088 | $364 T |
| 06/06/2025 | $0.0000393 | $0.0000464 | $0.0000387 | $0.0000436 | $1.1 T | 27,780,577 | $344.1 T |
| 06/05/2025 | $0.0000353 | $0.0000405 | $0.0000353 | $0.0000394 | $425 | 11,254,338 | $315.8 T |
| 06/04/2025 | $0.0000374 | $0.0000389 | $0.0000352 | $0.0000353 | $461 | 12,436,949 | $309.9 T |
| 06/03/2025 | $0.0000367 | $0.0000387 | $0.0000366 | $0.0000374 | $191 | 5,099,292 | $313.2 T |
| 06/02/2025 | $0.0000377 | $0.0000377 | $0.0000354 | $0.0000367 | $223 | 6,069,668 | $308 T |
| 06/01/2025 | $0.0000336 | $0.0000382 | $0.0000334 | $0.0000376 | $160 | 4,606,505 | $291.5 T |
| 05/31/2025 | $0.0000339 | $0.0000339 | $0.0000323 | $0.0000336 | $94 | 2,848,192 | $276.7 T |
| 05/30/2025 | $0.0000410 | $0.0000411 | $0.0000339 | $0.0000339 | $119 | 3,291,934 | $302.3 T |
| 05/29/2025 | $0.0000365 | $0.0000468 | $0.0000362 | $0.0000410 | $1.1 T | 29,136,006 | $323.4 T |
| 05/28/2025 | $0.0000374 | $0.0000381 | $0.0000363 | $0.0000365 | $109 | 2,958,226 | $309.5 T |
| 05/27/2025 | $0.0000367 | $0.0000378 | $0.0000361 | $0.0000374 | $142 | 3,857,508 | $308.6 T |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Monero (XMR) Histórico de Preços | $305.99 | $5,644,463,017 | $76,901,168 | -1.13% | -1.89% | |
 | Tether (USDT) Histórico de Preços | $1.00 | $139,572,320,187 | $46,982,618,602 | 0.10% | 0.13% | |
 | PlatinCoin (PLC) Histórico de Preços | $1,250 | $6,252,515,607 | $34,528 | 0.42% | 0.46% | |
 | Hedera Hashgraph (HBAR) Histórico de Preços | $0.1461 | $5,591,255,736 | $118,000,759 | 2.54% | 2.13% | |
 | Decentraland (MANA) Histórico de Preços | $0.2488 | $483,225,684 | $22,344,418 | 0.59% | 1.00% | |
 | Zcash (ZEC) Histórico de Preços | $38.15 | $622,915,744 | $64,676,329 | -2.17% | -2.90% | |
 | Horizen (ZEN) Histórico de Preços | $7.31 | $52,525,038 | $6,523,724 | 0.96% | 0.78% | |
 | Pirate Chain (ARRR) Histórico de Preços | $0.1417 | $27,808,067 | $165,352 | 2.74% | 2.71% | |
 | MAGA AGAIN (MAGAA) Histórico de Preços | $0.000240 | $239,874 | $5,216 | 0.20% | 0.06% |