Ano | Início | Fim | Retorno % |
---|---|---|---|
2020 | $0.0315 | $0.0420 | |
2021 | $0.0416 | $0.4032 | -89.68% |
2022 | $0.4139 | $0.0731 | 465.95% |
2023 | $0.0732 | $0.0528 | 38.73% |
2024 | $0.0535 | $0.0397 | 34.84% |
2025 | $0.0505 | $0.0300 | 68.26% |
Publicidade
XAYA (CHI) Histórico de Preços
Preço histórico do XAYA, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2020.
Website Explorer 1 Announcement Twitter (ago 12, 2013) Reddit () Facebook Telegram Discord Código Fonte Whitepaper
Carteira Para XAYA
Primeiro preço | 2020 maio ($0.0334) |
---|---|
Preço mais baixo | 2025 maio ($0.0215) |
Máxima Histórica | 2021 Dezembro ($0.4985) |
Melhor ano | 2021 |
Pior ano | 2022 |
Melhor mês | maio |
Pior mês | Dezembro |
XAYA Gráfico histórico
XAYA Histórico anual desde 2020
Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
---|---|---|---|---|---|---|---|---|---|
2020 | $0.0472 | $0.2064 | $0.0114 | $0.0420 | $0 | $4.2 T | $280.4 T | 0 | 359% |
2021 | $0.1595 | $0.5337 | $0.0296 | $0.4032 | $3.2 M | $4.3 T | $57.8 T | 6.9 M | 110% |
2022 | $0.1434 | $0.4367 | $0.0578 | $0.0731 | $7 M | $12.7 T | $66.4 T | 48.5 M | 112% |
2023 | $0.0738 | $0.1062 | $0.0449 | $0.0528 | $3.7 M | $11.2 T | $27.1 T | 50.6 M | 55% |
2024 | $0.0547 | $0.0851 | $0.0338 | $0.0397 | $3 M | $12.3 T | $24.5 T | 54.7 M | 62% |
2025 | $0.0351 | $0.1911 | $0.0158 | $0.0300 | $2 M | $8.6 T | $43.1 T | 56.1 M | 103% |
XAYA Rendimento Anual
XAYA Historico Mensal
Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
---|---|---|---|---|---|---|---|---|---|---|---|---|
2020 | 2.67% O:$0.03 C:$0.03 | -5.14% O:$0.03 C:$0.03 | 32.04% O:$0.03 C:$0.04 | 101.03% O:$0.04 C:$0.08 | -41.49% O:$0.08 C:$0.05 | 12.70% O:$0.05 C:$0.05 | -17.38% O:$0.05 C:$0.04 | -4.89% O:$0.04 C:$0.04 | ||||
2021 | -4.45% O:$0.04 C:$0.04 | 88.98% O:$0.04 C:$0.08 | 272.58% O:$0.08 C:$0.28 | -14.45% O:$0.28 C:$0.24 | -0.75% O:$0.41 C:$0.40 | |||||||
2022 | -38.54% O:$0.40 C:$0.25 | 16.07% O:$0.25 C:$0.29 | -9.21% O:$0.29 C:$0.26 | -35.06% O:$0.26 C:$0.17 | -36.67% O:$0.17 C:$0.11 | -29.07% O:$0.11 C:$0.08 | 9.56% O:$0.08 C:$0.08 | -10.91% O:$0.08 C:$0.07 | -16.74% O:$0.07 C:$0.06 | 74.79% O:$0.06 C:$0.11 | -21.46% O:$0.11 C:$0.08 | -13.80% O:$0.08 C:$0.07 |
2023 | 24.06% O:$0.07 C:$0.09 | -5.77% O:$0.09 C:$0.09 | 9.36% O:$0.09 C:$0.09 | -8.51% O:$0.09 C:$0.09 | -20.04% O:$0.09 C:$0.07 | 8.13% O:$0.07 C:$0.07 | -5.19% O:$0.07 C:$0.07 | -4.98% O:$0.07 C:$0.07 | 1.85% O:$0.07 C:$0.07 | -10.22% O:$0.07 C:$0.06 | -8.84% O:$0.06 C:$0.06 | -5.21% O:$0.06 C:$0.05 |
2024 | 1.30% O:$0.05 C:$0.05 | 39.07% O:$0.05 C:$0.07 | 4.64% O:$0.07 C:$0.08 | -13.93% O:$0.08 C:$0.07 | 2.02% O:$0.07 C:$0.07 | -8.45% O:$0.07 C:$0.06 | -10.71% O:$0.06 C:$0.06 | -29.59% O:$0.06 C:$0.04 | -6.66% O:$0.04 C:$0.04 | 23.62% O:$0.04 C:$0.05 | -0.88% O:$0.05 C:$0.04 | -11.35% O:$0.04 C:$0.04 |
2025 | 21.42% O:$0.04 C:$0.05 | -32.34% O:$0.05 C:$0.03 | -18.87% O:$0.03 C:$0.03 | -6.44% O:$0.03 C:$0.02 | 21.30% O:$0.02 C:$0.03 | -100% O:$0.03 C:$0 |
CHI OHLC Dados
Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(CHI) | Capitalização de Mercado |
---|---|---|---|---|---|---|---|
06/04/2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $139 | 5,219 | $1.5 M |
06/03/2025 | $0.0200 | $0.0267 | $0.0200 | $0.0267 | $139 | 5,378 | $1.5 M |
06/02/2025 | $0.0300 | $0.0300 | $0.0200 | $0.0200 | $94 | 3,517 | $1.5 M |
06/01/2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $33 | 1,122 | $1.7 M |
05/31/2025 | $0.0210 | $0.0300 | $0.0210 | $0.0300 | $33 | 1,131 | $1.7 M |
05/30/2025 | $0.0234 | $0.0234 | $0.0210 | $0.0210 | $319 | 14,820 | $1.2 M |
05/29/2025 | $0.0265 | $0.0279 | $0.0234 | $0.0234 | $2.5 T | 101,645 | $1.4 M |
05/28/2025 | $0.0279 | $0.0294 | $0.0264 | $0.0265 | $6.3 T | 232,668 | $1.5 M |
05/27/2025 | $0.0271 | $0.0288 | $0.0266 | $0.0279 | $5.4 T | 195,743 | $1.5 M |
05/26/2025 | $0.0273 | $0.0292 | $0.0266 | $0.0271 | $5.8 T | 206,569 | $1.6 M |
05/25/2025 | $0.0286 | $0.0289 | $0.0267 | $0.0274 | $5.1 T | 182,225 | $1.6 M |
05/24/2025 | $0.0330 | $0.0331 | $0.0253 | $0.0286 | $8.2 T | 269,036 | $1.7 M |
05/23/2025 | $0.0331 | $0.0339 | $0.0322 | $0.0329 | $7.2 T | 218,271 | $1.9 M |
05/22/2025 | $0.0331 | $0.0373 | $0.0323 | $0.0331 | $9.4 T | 276,517 | $1.9 M |
05/21/2025 | $0.0370 | $0.0418 | $0.0327 | $0.0331 | $8.3 T | 234,818 | $2 M |
05/20/2025 | $0.0312 | $0.0548 | $0.0310 | $0.0370 | $13.2 T | 388,834 | $1.9 M |
05/19/2025 | $0.0331 | $0.0374 | $0.0307 | $0.0312 | $6.9 T | 209,504 | $1.8 M |
05/18/2025 | $0.0327 | $0.0344 | $0.0304 | $0.0331 | $7.3 T | 219,382 | $1.9 M |
05/17/2025 | $0.0360 | $0.0361 | $0.0327 | $0.0327 | $6.8 T | 199,530 | $1.9 M |
05/16/2025 | $0.0337 | $0.0416 | $0.0334 | $0.0360 | $8.1 T | 224,675 | $2 M |
05/15/2025 | $0.0401 | $0.0401 | $0.0331 | $0.0337 | $9.8 T | 276,009 | $2 M |
05/14/2025 | $0.0309 | $0.0855 | $0.0309 | $0.0393 | $28.4 T | 758,733 | $2.1 M |
05/13/2025 | $0.0340 | $0.0354 | $0.0296 | $0.0309 | $7.3 T | 227,262 | $1.8 M |
05/12/2025 | $0.0365 | $0.0412 | $0.0332 | $0.0340 | $7.6 T | 213,667 | $2 M |
05/11/2025 | $0.0343 | $0.0398 | $0.0326 | $0.0365 | $9.5 T | 267,590 | $2 M |
05/10/2025 | $0.0408 | $0.0408 | $0.0263 | $0.0342 | $19.8 T | 592,092 | $1.9 M |
05/09/2025 | $0.0392 | $0.0597 | $0.0306 | $0.0408 | $31.5 T | 739,476 | $2.4 M |
05/08/2025 | $0.0233 | $0.1911 | $0.0158 | $0.0400 | $43.1 T | 1,476,155 | $1.6 M |
05/07/2025 | $0.0346 | $0.0350 | $0.0211 | $0.0233 | $4.5 T | 182,470 | $1.4 M |
05/06/2025 | $0.0283 | $0.0398 | $0.0231 | $0.0346 | $6.7 T | 240,454 | $1.6 M |
05/05/2025 | $0.0291 | $0.0294 | $0.0279 | $0.0283 | $6.4 T | 219,189 | $1.6 M |
Moedas Semelhantes
Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
---|---|---|---|---|---|---|---|
![]() | e-Gulden (EFL) Histórico de Preços | $0.1042 | $2,187,870 | $22 | 0.18% | 9.61% | |
![]() | AuroraCoin (AUR) Histórico de Preços | $0.0248 | $383,253 | $57 | -15.54% | -30.81% | |
![]() | DogeCash (DOGEC) Histórico de Preços | $0.00210 | $44,109 | $10 | 0.12% | -3.81% | |
![]() | Civitas (CIV) Histórico de Preços | $0.00421 | $36,688 | $0 | 0.18% | -0.35% | |
![]() | Trezarcoin (TZC) Histórico de Preços | $0.0000421 | $14,211 | $166 | 33.57% | 32.86% | |
![]() | OrbitCoin (ORB) Histórico de Preços | $0.5388 | $0 | $1 | 0.18% | -0.35% | |
![]() | GoByte (GBX) Histórico de Preços | $0.000964 | $9,217 | $0 | 1.10% | 1.10% | |
![]() | 01coin (ZOC) Histórico de Preços | $0.000151 | $4,322 | $3 | 0% | -0.66% | |
![]() | Kimbo (KIMBO) Histórico de Preços | $0.0000214 | $1,485,241 | $126,000 | -0.51% | -8.59% |