| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2018 | $0.0723 | $0.0791 | |
| 2019 | $0.0805 | $0.0516 | 56.07% |
| 2020 | $0.0519 | $0.0102 | 410.04% |
| 2021 | $0.0102 | $0.00509 | 100.18% |
| 2022 | $0.00568 | $0.00314 | 80.82% |
| 2023 | $0.00316 | $0.00144 | 119.02% |
| 2024 | $0.00148 | $0.00215 | -30.94% |
| 2025 | $0.00226 | $0.000741 | 205.40% |
Publicidade
ILCOIN (ILC) Histórico de Preços
Preço histórico do ILCOIN, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2018.
| Primeiro preço | 2018 Dezembro ($0.0724) |
|---|---|
| Preço mais baixo | 2024 junho ($0.000595) |
| Máxima Histórica | 2019 novembro ($0.1386) |
| Melhor ano | 2024 |
| Pior ano | 2019 |
| Melhor mês | Outubro |
| Pior mês | março |
ILCOIN Gráfico histórico
ILCOIN Histórico anual desde 2018
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0768 | $0.0904 | $0.0370 | $0.0791 | $0 | $55.7 T | $74.8 T | 0 | 60% |
| 2019 | $0.0617 | $0.1468 | $0.00855 | $0.0516 | $5.6 M | $182.1 T | $819.5 T | 81.8 M | 864% |
| 2020 | $0.0265 | $0.0800 | $0.00843 | $0.0102 | $6.5 M | $156.9 T | $763.6 T | 244.5 M | 107% |
| 2021 | $0.00623 | $0.0265 | $0.00138 | $0.00509 | $7.9 M | $65.6 T | $2.5 M | 1.1 B | 304% |
| 2022 | $0.00469 | $0.0145 | $0.00158 | $0.00314 | $1.8 M | $5.4 T | $21.1 T | 424.9 M | 303% |
| 2023 | $0.00233 | $0.00950 | $0.00120 | $0.00144 | $2.2 M | $2 T | $9.1 T | 960.9 M | 786% |
| 2024 | $0.00164 | $0.00784 | $0.000581 | $0.00215 | $1.5 M | $4.5 T | $25.7 T | 924.2 M | 126% |
| 2025 | $0.00104 | $0.00231 | $0.000600 | $0.000741 | $1 M | $3.1 T | $15.7 T | 1 B | 60% |
ILCOIN Rendimento Anual
ILCOIN Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||||
| 2019 | -77.66% O:$0.08 C:$0.02 | -49.09% O:$0.10 C:$0.05 | 37.95% O:$0.05 C:$0.07 | 8.74% O:$0.07 C:$0.07 | -33.69% O:$0.07 C:$0.05 | 5.59% O:$0.05 C:$0.05 | -19.77% O:$0.05 C:$0.04 | -9.42% O:$0.04 C:$0.04 | 85.62% O:$0.04 C:$0.07 | 57.91% O:$0.07 C:$0.11 | -50.92% O:$0.11 C:$0.05 | |
| 2020 | 15.30% O:$0.05 C:$0.06 | -34.43% O:$0.06 C:$0.04 | -15.25% O:$0.04 C:$0.03 | 24.90% O:$0.03 C:$0.04 | -17.76% O:$0.04 C:$0.03 | -16.55% O:$0.03 C:$0.03 | 3.07% O:$0.03 C:$0.03 | -30.02% O:$0.03 C:$0.02 | -36.14% O:$0.02 C:$0.01 | -3.97% O:$0.01 C:$0.01 | -15.20% O:$0.01 C:$0.01 | 4.70% O:$0.01 C:$0.01 |
| 2021 | 74.64% O:$0.01 C:$0.02 | -47.83% O:$0.02 C:$0.01 | -13.32% O:$0.01 C:$0.01 | -5.53% O:$0.01 C:$0.01 | -21.95% O:$0.01 C:$0.01 | -32.44% O:$0.01 C:$0.00 | -32.32% O:$0.00 C:$0.00 | 80.34% O:$0.00 C:$0.00 | -36.92% O:$0.00 C:$0.00 | 58.87% O:$0.00 C:$0.00 | -20.43% O:$0.00 C:$0.00 | 30.68% O:$0.00 C:$0.01 |
| 2022 | -38.10% O:$0.01 C:$0.00 | 2.60% O:$0.00 C:$0.00 | -5.89% O:$0.00 C:$0.00 | 3.73% O:$0.00 C:$0.00 | 269.12% O:$0.00 C:$0.01 | -44.12% O:$0.01 C:$0.01 | -6.99% O:$0.01 C:$0.01 | -30.64% O:$0.01 C:$0.00 | -16.42% O:$0.00 C:$0.00 | 36.45% O:$0.00 C:$0.01 | -47.26% O:$0.01 C:$0.00 | 7.17% O:$0.00 C:$0.00 |
| 2023 | 17.78% O:$0.00 C:$0.00 | -24.97% O:$0.00 C:$0.00 | -28.14% O:$0.00 C:$0.00 | 4.01% O:$0.00 C:$0.00 | -14.42% O:$0.00 C:$0.00 | 15.42% O:$0.00 C:$0.00 | -1.41% O:$0.00 C:$0.00 | -20.48% O:$0.00 C:$0.00 | -22.77% O:$0.00 C:$0.00 | 25.60% O:$0.00 C:$0.00 | -0.88% O:$0.00 C:$0.00 | -6.34% O:$0.00 C:$0.00 |
| 2024 | -6.66% O:$0.00 C:$0.00 | 12.64% O:$0.00 C:$0.00 | -18.92% O:$0.00 C:$0.00 | 0.55% O:$0.00 C:$0.00 | -15.49% O:$0.00 C:$0.00 | -38.53% O:$0.00 C:$0.00 | 17.18% O:$0.00 C:$0.00 | 11.12% O:$0.00 C:$0.00 | 56.51% O:$0.00 C:$0.00 | 274.22% O:$0.00 C:$0.00 | -44.19% O:$0.00 C:$0.00 | -21.30% O:$0.00 C:$0.00 |
| 2025 | -51.65% O:$0.00 C:$0.00 | 8.25% O:$0.00 C:$0.00 | -18.77% O:$0.00 C:$0.00 | -3.50% O:$0.00 C:$0.00 | -18.50% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
ILC OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(ILC) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/04/2025 | $0.000733 | $0.000766 | $0.000733 | $0.000741 | $2.6 T | 3,478,112 | $765.5 T |
| 06/03/2025 | $0.000730 | $0.000769 | $0.000728 | $0.000732 | $2.1 T | 2,835,687 | $753.7 T |
| 06/02/2025 | $0.000713 | $0.000798 | $0.000712 | $0.000732 | $1.9 T | 2,602,218 | $753.5 T |
| 06/01/2025 | $0.000718 | $0.000720 | $0.000710 | $0.000713 | $1.2 T | 1,639,630 | $738 T |
| 05/31/2025 | $0.000762 | $0.000775 | $0.000709 | $0.000718 | $2 T | 2,833,134 | $737.8 T |
| 05/30/2025 | $0.000763 | $0.000790 | $0.000761 | $0.000762 | $1.7 T | 2,210,976 | $790.1 T |
| 05/29/2025 | $0.000763 | $0.000787 | $0.000763 | $0.000763 | $1.5 T | 1,920,581 | $789.6 T |
| 05/28/2025 | $0.000764 | $0.000799 | $0.000763 | $0.000763 | $608 | 782,464 | $799 T |
| 05/27/2025 | $0.000743 | $0.000839 | $0.000743 | $0.000764 | $4.9 T | 6,485,834 | $781.3 T |
| 05/26/2025 | $0.000839 | $0.000842 | $0.000600 | $0.000746 | $4.7 T | 5,913,604 | $818.2 T |
| 05/25/2025 | $0.000812 | $0.000841 | $0.000807 | $0.000839 | $863 | 1,045,256 | $849.4 T |
| 05/24/2025 | $0.000846 | $0.000854 | $0.000805 | $0.000812 | $5 T | 6,141,670 | $840.4 T |
| 05/23/2025 | $0.000856 | $0.000860 | $0.000826 | $0.000846 | $2.8 T | 3,328,238 | $874.3 T |
| 05/22/2025 | $0.000862 | $0.000882 | $0.000856 | $0.000856 | $1.1 T | 1,290,400 | $891.9 T |
| 05/21/2025 | $0.000856 | $0.000904 | $0.000855 | $0.000862 | $2.7 T | 3,164,645 | $887.9 T |
| 05/20/2025 | $0.000866 | $0.000867 | $0.000852 | $0.000856 | $1.7 T | 2,037,726 | $880.2 T |
| 05/19/2025 | $0.000878 | $0.000906 | $0.000866 | $0.000866 | $2.3 T | 2,653,209 | $907.1 T |
| 05/18/2025 | $0.000880 | $0.000884 | $0.000877 | $0.000878 | $1.5 T | 1,663,622 | $903.6 T |
| 05/17/2025 | $0.000874 | $0.000885 | $0.000873 | $0.000880 | $1.7 T | 1,965,660 | $899.6 T |
| 05/16/2025 | $0.000904 | $0.000922 | $0.000868 | $0.000874 | $4.5 T | 5,060,459 | $905.6 T |
| 05/15/2025 | $0.000883 | $0.000908 | $0.000881 | $0.000904 | $2.4 T | 2,658,946 | $923.2 T |
| 05/14/2025 | $0.000877 | $0.000940 | $0.000868 | $0.000883 | $4.2 T | 4,785,739 | $908 T |
| 05/13/2025 | $0.000865 | $0.000890 | $0.000865 | $0.000877 | $1.6 T | 1,813,660 | $901.1 T |
| 05/12/2025 | $0.000894 | $0.000899 | $0.000863 | $0.000865 | $1.3 T | 1,500,199 | $898.5 T |
| 05/11/2025 | $0.000868 | $0.000894 | $0.000852 | $0.000894 | $1.4 T | 1,548,729 | $900.6 T |
| 05/10/2025 | $0.000876 | $0.000879 | $0.000852 | $0.000866 | $1.8 T | 2,065,098 | $887.7 T |
| 05/09/2025 | $0.000862 | $0.000895 | $0.000852 | $0.000875 | $4.6 T | 5,377,092 | $884.9 T |
| 05/08/2025 | $0.000852 | $0.000899 | $0.000851 | $0.000862 | $1.7 T | 1,956,069 | $890.8 T |
| 05/07/2025 | $0.000881 | $0.000895 | $0.000851 | $0.000852 | $2.1 T | 2,456,311 | $888 T |
| 05/06/2025 | $0.000871 | $0.000907 | $0.000871 | $0.000881 | $1.7 T | 1,916,074 | $902.3 T |
| 05/05/2025 | $0.000870 | $0.000891 | $0.000869 | $0.000871 | $416 | 475,599 | $900.2 T |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | WETH (WETH) Histórico de Preços | $2,622 | $8,850,791,515 | $25,483,375 | 0.10% | -0.39% | |
 | Grass (GRASS) Histórico de Preços | $1.96 | $477,628,263 | $59,090,734 | 0.96% | 8.75% | |
 | Aethir (ATH) Histórico de Preços | $0.0501 | $309,480,420 | $13,933,693 | -0.51% | -2.32% | |
 | Destra Network (DSYNC) Histórico de Preços | $0.1393 | $134,961,951 | $896,085 | 2.07% | 2.22% | |
 | Bitcoin (BTC) Histórico de Preços | $105,243 | $2,090,809,685,584 | $27,008,247,826 | 0.43% | -0.35% | |
 | Bitcoin Cash (BCH) Histórico de Preços | $404.91 | $8,046,066,686 | $249,799,703 | 0.66% | -0.17% | |
 | Bitcoin SV (BCHSV) Histórico de Preços | $33.65 | $648,304,070 | $137,274,667 | 0.53% | -2.03% | |
 | Bitcoin Diamond (BCD) Histórico de Preços | $0.0311 | $5,793,487 | $171,390 | -0.08% | 1.89% | |
 | DSLA (DSLA) Histórico de Preços | $0.000130 | $721,595 | $147,024 | -1.81% | -17.43% |