| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2020 | $144.78 | $67.43 | |
| 2021 | $80.00 | $57.39 | 39.39% |
| 2022 | $58.52 | $6.23 | 838.83% |
| 2023 | $6.11 | $5.46 | 12.02% |
| 2024 | $5.42 | $4.32 | 25.34% |
| 2025 | $4.42 | $3.55 | 24.38% |
Publicidade
Darwinia Commitment Token (KTON) Histórico de Preços
Preço histórico do Darwinia Commitment Token, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2020.
| Primeiro preço | 2020 agosto ($139.46) |
|---|---|
| Preço mais baixo | 2024 setembro ($1.80) |
| Máxima Histórica | 2020 setembro ($372.43) |
| Melhor ano | 2021 |
| Pior ano | 2022 |
| Melhor mês | setembro |
| Pior mês | março |
Darwinia Commitment Token Gráfico histórico
Darwinia Commitment Token Histórico anual desde 2020
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $98.95 | $447.18 | $39.94 | $67.43 | $0 | $598.4 T | $36.9 M | 0 | 197% |
| 2021 | $102.43 | $295.45 | $33.16 | $57.39 | $1.3 M | $2.7 M | $85.2 M | 19 T | 173% |
| 2022 | $20.71 | $80.56 | $5.78 | $6.23 | $847.3 T | $909.3 T | $3.9 M | 40.7 T | 128% |
| 2023 | $5.41 | $12.91 | $1.98 | $5.46 | $246 T | $201 T | $1.3 M | 46.7 T | 180% |
| 2024 | $3.51 | $8.72 | $1.72 | $4.32 | $180.1 T | $46.9 T | $382.8 T | 51.3 T | 102% |
| 2025 | $3.49 | $7.21 | $2.54 | $3.55 | $178.6 T | $15.8 T | $97.3 T | 51.3 T | 83% |
Darwinia Commitment Token Rendimento Anual
Darwinia Commitment Token Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 168.69% O:$144.78 C:$389.00 | -80.48% O:$447.18 C:$87.30 | -44.58% O:$85.17 C:$47.20 | 14.89% O:$47.17 C:$54.19 | 24.45% O:$54.18 C:$67.43 | |||||||
| 2021 | 49.45% O:$62.58 C:$93.53 | 38.87% O:$93.14 C:$129.35 | 86.10% O:$129.02 C:$240.12 | -37.43% O:$240.66 C:$150.58 | -51.36% O:$149.27 C:$72.61 | -22.30% O:$71.94 C:$55.89 | -15.75% O:$56.41 C:$47.53 | 38.62% O:$47.91 C:$66.41 | 1.76% O:$66.66 C:$67.83 | 13.07% O:$67.76 C:$76.61 | 12.80% O:$76.65 C:$86.47 | -33.52% O:$86.33 C:$57.39 |
| 2022 | -16.32% O:$57.33 C:$47.97 | -21.04% O:$47.65 C:$37.62 | -17.18% O:$37.62 C:$31.16 | -20.30% O:$31.14 C:$24.82 | -38.34% O:$24.82 C:$15.31 | -35.57% O:$15.32 C:$9.87 | 46.86% O:$9.87 C:$14.50 | -23.37% O:$14.51 C:$11.12 | -19.31% O:$11.13 C:$8.98 | -10.47% O:$9.02 C:$8.07 | -13.51% O:$8.07 C:$6.98 | -10.85% O:$6.99 C:$6.23 |
| 2023 | 10.24% O:$6.24 C:$6.88 | 19.21% O:$6.88 C:$8.20 | -6.80% O:$8.19 C:$7.64 | -10.80% O:$7.65 C:$6.82 | -2.84% O:$6.83 C:$6.64 | -18.40% O:$6.63 C:$5.41 | -25.76% O:$5.41 C:$4.02 | -25.33% O:$4.01 C:$3.00 | 7.21% O:$2.99 C:$3.21 | 25.40% O:$3.20 C:$4.02 | -1.44% O:$4.01 C:$3.95 | 38.66% O:$3.94 C:$5.46 |
| 2024 | -26.64% O:$5.45 C:$4.00 | 11.65% O:$4.00 C:$4.47 | -4.98% O:$4.45 C:$4.23 | 1.07% O:$4.23 C:$4.27 | 0.00% O:$4.27 C:$4.27 | -37.83% O:$4.27 C:$2.66 | -10.56% O:$2.66 C:$2.38 | -23.16% O:$2.37 C:$1.82 | 19.99% O:$1.83 C:$2.19 | -0.56% O:$2.19 C:$2.18 | 62.24% O:$2.18 C:$3.54 | 22.19% O:$3.54 C:$4.32 |
| 2025 | -15.38% O:$4.32 C:$3.66 | -9.54% O:$3.66 C:$3.31 | -9.92% O:$3.31 C:$2.98 | -1.61% O:$2.98 C:$2.93 | 21.89% O:$2.93 C:$3.58 |
KTON OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(KTON) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $3.61 | $3.62 | $3.54 | $3.55 | $91.7 T | 25,682 | $183.2 T |
| 05/30/2025 | $3.74 | $3.74 | $3.58 | $3.58 | $90.9 T | 24,660 | $189.1 T |
| 05/29/2025 | $4.14 | $4.22 | $3.73 | $3.74 | $94.2 T | 24,684 | $195.8 T |
| 05/28/2025 | $4.13 | $4.15 | $4.10 | $4.14 | $90.1 T | 21,866 | $211.4 T |
| 05/27/2025 | $4.01 | $4.17 | $3.98 | $4.14 | $92.3 T | 22,539 | $210.1 T |
| 05/26/2025 | $3.95 | $4.02 | $3.94 | $4.01 | $97.3 T | 24,362 | $204.9 T |
| 05/25/2025 | $4.00 | $4.01 | $3.89 | $3.95 | $94.9 T | 24,163 | $201.5 T |
| 05/24/2025 | $3.99 | $4.04 | $3.99 | $4.01 | $93 T | 23,146 | $206.1 T |
| 05/23/2025 | $4.08 | $4.16 | $3.98 | $3.99 | $84.2 T | 20,683 | $208.9 T |
| 05/22/2025 | $3.96 | $4.12 | $3.96 | $4.08 | $26.1 T | 6,432 | $208.4 T |
| 05/21/2025 | $3.89 | $4.01 | $3.88 | $3.96 | $19.5 T | 4,952 | $201.8 T |
| 05/20/2025 | $3.89 | $3.95 | $3.83 | $3.89 | $26.1 T | 6,733 | $199.2 T |
| 05/19/2025 | $3.85 | $3.90 | $3.71 | $3.89 | $27.9 T | 7,338 | $194.9 T |
| 05/18/2025 | $3.93 | $4.02 | $3.74 | $3.86 | $26.8 T | 6,826 | $201.3 T |
| 05/17/2025 | $4.06 | $4.06 | $3.92 | $3.93 | $24.1 T | 6,104 | $202.7 T |
| 05/16/2025 | $4.18 | $4.25 | $4.06 | $4.06 | $28 T | 6,730 | $213.2 T |
| 05/15/2025 | $4.33 | $4.35 | $4.13 | $4.17 | $25.7 T | 6,106 | $216.1 T |
| 05/14/2025 | $4.38 | $4.40 | $4.22 | $4.33 | $26.2 T | 6,101 | $219.9 T |
| 05/13/2025 | $4.15 | $4.38 | $4.05 | $4.38 | $27 T | 6,505 | $213.2 T |
| 05/12/2025 | $4.18 | $4.27 | $4.08 | $4.14 | $24.6 T | 5,899 | $214.4 T |
| 05/11/2025 | $4.24 | $4.24 | $4.12 | $4.17 | $16.7 T | 3,993 | $214.2 T |
| 05/10/2025 | $3.83 | $4.24 | $3.82 | $4.24 | $13.2 T | 3,356 | $201.6 T |
| 05/09/2025 | $3.59 | $4.01 | $3.57 | $3.83 | $5.9 T | 1,572 | $193.3 T |
| 05/08/2025 | $2.93 | $3.59 | $2.93 | $3.58 | $10.2 T | 3,160 | $165.8 T |
| 05/07/2025 | $2.94 | $2.96 | $2.91 | $2.93 | $47 | 16.12 | $150.9 T |
| 05/06/2025 | $2.97 | $2.99 | $2.89 | $2.94 | $14.1 T | 4,800 | $150.2 T |
| 05/05/2025 | $2.98 | $3.00 | $2.94 | $2.96 | $17.1 T | 5,764 | $152.3 T |
| 05/04/2025 | $3.02 | $3.03 | $2.98 | $2.98 | $15.4 T | 5,113 | $154.6 T |
| 05/03/2025 | $3.01 | $3.03 | $2.99 | $3.02 | $17.7 T | 5,868 | $154.4 T |
| 05/02/2025 | $3.03 | $3.06 | $2.98 | $3.01 | $17.5 T | 5,781 | $155.1 T |
| 05/01/2025 | $2.93 | $3.05 | $2.93 | $3.04 | $15.1 T | 5,047 | $153.5 T |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Stacks (STX) Histórico de Preços | $0.7324 | $1,104,271,059 | $20,890,568 | -20.39% | 1.06% | |
 | Moca Network (MOCA) Histórico de Preços | $0.0788 | $128,707,763 | $15,012,000 | -13.78% | 1.35% | |
 | Vanar Chain (VANRY) Histórico de Preços | $0.0333 | $60,186,049 | $6,254,908 | -17.71% | -0.75% | |
 | Highstreet (HIGH) Histórico de Preços | $0.5439 | $38,536,250 | $5,440,008 | -14.75% | 1.00% | |
 | Render (RENDER) Histórico de Preços | $3.89 | $2,011,408,969 | $62,448,407 | -17.79% | 3.37% | |
 | Render Token (RNDR) Histórico de Preços | $3.97 | $1,484,753,935 | $4,447,500 | -16.20% | 3.53% | |
 | Virtual Protocol (VIRTUAL) Histórico de Preços | $1.95 | $1,262,272,521 | $194,822,530 | -0.56% | -2.29% | |
 | Floki Inu (FLOKI) Histórico de Preços | $0.0000847 | $813,117,884 | $70,757,159 | -17.77% | 5.64% | |
 | Edoverse Zeni (ZENI) Histórico de Preços | $0.000220 | $205,743 | $48 | 0% | 0% |