| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2024 | $0.7204 | $0.7621 | |
| 2025 | $0.7615 | $0.2920 | 160.77% |
Publicidade
Shentu (CTK) Histórico de Preços
Preço histórico do Shentu, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2024.
| Primeiro preço | 2024 fevereiro ($0.7275) |
|---|---|
| Preço mais baixo | 2025 junho ($0.2232) |
| Máxima Histórica | 2024 março ($1.05) |
Shentu Gráfico histórico
Shentu Histórico anual desde 2024
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.7215 | $1.60 | $0.4644 | $0.7621 | $98.1 M | $9.1 M | $260.7 M | 136.3 M | 105% |
| 2025 | $0.4284 | $0.9228 | $0.2115 | $0.2920 | $60.5 M | $4.6 M | $51.9 M | 142.4 M | 75% |
Shentu Rendimento Anual
Shentu Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 14.07% O:$0.72 C:$0.82 | 27.12% O:$0.82 C:$1.04 | -36.48% O:$1.04 C:$0.66 | 28.33% O:$0.66 C:$0.85 | -11.02% O:$0.85 C:$0.76 | -13.49% O:$0.75 C:$0.65 | -22.20% O:$0.65 C:$0.51 | 6.73% O:$0.51 C:$0.54 | 14.06% O:$0.54 C:$0.62 | 49.47% O:$0.62 C:$0.92 | -17.21% O:$0.92 C:$0.76 | |
| 2025 | -25.20% O:$0.76 C:$0.57 | -22.72% O:$0.57 C:$0.44 | -22.11% O:$0.44 C:$0.34 | 32.65% O:$0.34 C:$0.45 | -29.74% O:$0.45 C:$0.32 | -8.11% O:$0.32 C:$0.29 |
CTK OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(CTK) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/29/2025 | $0.2915 | $0.4004 | $0.2902 | $0.3713 | $54.3 M | 157,204,762 | $49.1 M |
| 06/28/2025 | $0.2589 | $0.2955 | $0.2568 | $0.2920 | $5.3 M | 19,245,472 | $39 M |
| 06/27/2025 | $0.2688 | $0.2692 | $0.2561 | $0.2590 | $4.1 M | 15,776,844 | $37.2 M |
| 06/26/2025 | $0.2605 | $0.2958 | $0.2603 | $0.2689 | $14.6 M | 53,898,194 | $38.6 M |
| 06/25/2025 | $0.2440 | $0.2731 | $0.2425 | $0.2593 | $7.2 M | 28,732,660 | $35.7 M |
| 06/24/2025 | $0.2408 | $0.2514 | $0.2406 | $0.2439 | $3.4 M | 13,908,422 | $34.9 M |
| 06/23/2025 | $0.2228 | $0.2415 | $0.2194 | $0.2415 | $3.5 M | 15,596,816 | $32.2 M |
| 06/22/2025 | $0.2329 | $0.2352 | $0.2115 | $0.2226 | $4.2 M | 18,797,772 | $31.8 M |
| 06/21/2025 | $0.2426 | $0.2498 | $0.2282 | $0.2319 | $2.8 M | 11,574,563 | $34.5 M |
| 06/20/2025 | $0.2439 | $0.2508 | $0.2390 | $0.2428 | $3 M | 12,081,473 | $35 M |
| 06/19/2025 | $0.2462 | $0.2522 | $0.2412 | $0.2439 | $4.8 M | 19,405,212 | $35 M |
| 06/18/2025 | $0.2313 | $0.2528 | $0.2244 | $0.2467 | $8.6 M | 36,611,554 | $33.6 M |
| 06/17/2025 | $0.2388 | $0.2415 | $0.2238 | $0.2317 | $3.7 M | 15,833,760 | $33.1 M |
| 06/16/2025 | $0.2479 | $0.2538 | $0.2400 | $0.2400 | $4.2 M | 16,717,540 | $35.4 M |
| 06/15/2025 | $0.2480 | $0.2517 | $0.2408 | $0.2478 | $2.7 M | 11,141,277 | $35.1 M |
| 06/14/2025 | $0.2528 | $0.2534 | $0.2385 | $0.2481 | $2.6 M | 10,541,101 | $35.3 M |
| 06/13/2025 | $0.2652 | $0.2652 | $0.2407 | $0.2529 | $3.7 M | 14,707,322 | $35.5 M |
| 06/12/2025 | $0.2832 | $0.2843 | $0.2655 | $0.2655 | $2.7 M | 9,593,258 | $39.5 M |
| 06/11/2025 | $0.3008 | $0.3022 | $0.2809 | $0.2833 | $2.1 M | 7,145,469 | $41.7 M |
| 06/10/2025 | $0.2959 | $0.3031 | $0.2889 | $0.3005 | $2.4 M | 8,187,126 | $42.2 M |
| 06/09/2025 | $0.2833 | $0.2957 | $0.2727 | $0.2955 | $3.6 M | 12,802,660 | $40.2 M |
| 06/08/2025 | $0.2931 | $0.2943 | $0.2831 | $0.2832 | $2.3 M | 8,003,928 | $41.2 M |
| 06/07/2025 | $0.2804 | $0.2966 | $0.2799 | $0.2934 | $2.1 M | 7,222,687 | $41.2 M |
| 06/06/2025 | $0.2776 | $0.2903 | $0.2772 | $0.2806 | $1.7 M | 6,092,202 | $40.4 M |
| 06/05/2025 | $0.3123 | $0.3136 | $0.2764 | $0.2784 | $2.5 M | 8,246,663 | $42.6 M |
| 06/04/2025 | $0.3219 | $0.3277 | $0.3095 | $0.3124 | $2.3 M | 7,317,486 | $45.6 M |
| 06/03/2025 | $0.3263 | $0.3295 | $0.3210 | $0.3221 | $1.6 M | 4,917,139 | $46.4 M |
| 06/02/2025 | $0.3186 | $0.3265 | $0.3120 | $0.3264 | $1.8 M | 5,732,342 | $45.2 M |
| 06/01/2025 | $0.3178 | $0.3204 | $0.3098 | $0.3186 | $2 M | 6,340,244 | $44.9 M |
| 05/31/2025 | $0.3187 | $0.3210 | $0.3084 | $0.3181 | $2.2 M | 6,859,225 | $44.8 M |
| 05/30/2025 | $0.3444 | $0.3458 | $0.3185 | $0.3185 | $2.5 M | 7,496,416 | $47.5 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Histórico de Preços | $2,476 | $298,321,634,498 | $12,876,734,331 | -1.06% | 1.53% | |
 | Cardano (ADA) Histórico de Preços | $0.5651 | $19,880,393,532 | $553,491,340 | -2.70% | 0.66% | |
 | ChainLink (LINK) Histórico de Preços | $13.33 | $8,508,461,943 | $238,978,016 | -3.28% | -0.50% | |
 | Avalanche (AVAX) Histórico de Preços | $18.17 | $7,479,495,254 | $201,658,094 | -3.30% | 1.06% | |
 | Stellar (XLM) Histórico de Preços | $0.2387 | $7,415,896,131 | $109,469,514 | -1.98% | -0.76% | |
 | Biconomy (BICO) Histórico de Preços | $0.0934 | $85,833,265 | $6,679,689 | -3.26% | 2.13% | |
 | Initia (INIT) Histórico de Preços | $0.4499 | $66,928,341 | $33,617,562 | -0.33% | 7.04% | |
 | Bifrost (BFC) Histórico de Preços | $0.0469 | $65,037,145 | $3,579,066 | 6.50% | 7.13% | |
 | API3 (API3) Histórico de Preços | $0.6364 | $55,002,003 | $11,089,822 | -2.25% | 3.04% |