| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2022 | $2.52 | $1.60 | |
| 2023 | $1.46 | $2.63 | -44.58% |
| 2024 | $2.57 | $2.02 | 27.04% |
| 2025 | $1.99 | $1.60 | 24.76% |
Publicitate
Fellaz (FLZ)Istoric Pret
Historicul prețului Fellaz, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2022.
| Prima Preț | 2022 August ($2.60) |
|---|---|
| Cea mai mică preț | 2023 Ianuarie ($1.09) |
| Maxim Istoric | 2024 Mai ($4.76) |
| Cel mai bun an | 2023 |
| Cel mai rău an | 2024 |
| Cel mai bun lună | Februarie |
| Cel mai rău lună | Septembrie |
Istoricul graficului
Fellaz pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $1.99 | $3.50 | $1.04 | $1.60 | $0 | $612 M | $5.2 Mil. | 0 | 80% |
| 2023 | $2.56 | $6.30 | $1.03 | $2.63 | $0 | $1.3 Mil. | $19.4 Mil. | 0 | 108% |
| 2024 | $2.33 | $6.75 | $1.24 | $2.02 | $451.9 Mil. | $3.2 Mil. | $108.1 Mil. | 191.3 Mil. | 169% |
| 2025 | $1.59 | $2.92 | $1.14 | $1.60 | $740 Mil. | $3.3 Mil. | $56.2 Mil. | 471.8 Mil. | 61% |
Fellaz Rentabilități anuale
Fellaz Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -5.20% O:$2.41 C:$2.28 | -38.01% O:$2.28 C:$1.42 | -8.96% O:$1.41 C:$1.28 | 24.96% O:$1.28 C:$1.60 | ||||||||
| 2023 | -17.67% O:$1.60 C:$1.32 | 39.25% O:$1.31 C:$1.83 | 158.58% O:$1.82 C:$4.71 | -45.80% O:$4.76 C:$2.58 | -5.14% O:$2.57 C:$2.44 | 32.47% O:$2.44 C:$3.23 | -9.75% O:$3.23 C:$2.92 | -6.10% O:$2.92 C:$2.74 | -7.31% O:$2.74 C:$2.54 | -0.27% O:$2.54 C:$2.53 | 5.50% O:$2.53 C:$2.67 | -1.41% O:$2.67 C:$2.63 |
| 2024 | -13.22% O:$2.63 C:$2.28 | 3.67% O:$2.28 C:$2.37 | 5.63% O:$2.37 C:$2.50 | -23.96% O:$2.50 C:$1.90 | 46.29% O:$1.90 C:$2.78 | -13.27% O:$2.77 C:$2.40 | -24.07% O:$2.40 C:$1.83 | 53.23% O:$1.83 C:$2.80 | -4.16% O:$2.80 C:$2.68 | -14.33% O:$2.67 C:$2.29 | 4.64% O:$2.29 C:$2.39 | -15.59% O:$2.40 C:$2.02 |
| 2025 | -0.52% O:$2.02 C:$2.01 | -30.14% O:$2.01 C:$1.41 | -6.89% O:$1.41 C:$1.31 | 0.62% O:$1.31 C:$1.32 | 21.14% O:$1.31 C:$1.59 | -100% O:$1.60 C:$0 |
FLZ OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(FLZ) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $1.60 | $1.60 | $1.57 | $1.60 | $3.5 Mil. | 2,197,642 | $751 Mil. |
| 05/31/2025 | $1.68 | $1.75 | $1.59 | $1.59 | $6 Mil. | 3,612,099 | $780.8 Mil. |
| 05/30/2025 | $1.71 | $1.78 | $1.61 | $1.68 | $5.7 Mil. | 3,440,054 | $788.7 Mil. |
| 05/29/2025 | $1.70 | $1.77 | $1.69 | $1.71 | $4.3 Mil. | 2,511,244 | $810.6 Mil. |
| 05/28/2025 | $1.80 | $1.82 | $1.69 | $1.70 | $5.3 Mil. | 3,024,602 | $831 Mil. |
| 05/27/2025 | $1.82 | $1.88 | $1.78 | $1.80 | $9 Mil. | 4,963,463 | $852.7 Mil. |
| 05/26/2025 | $1.74 | $2.10 | $1.73 | $1.81 | $17.3 Mil. | 9,374,281 | $870.5 Mil. |
| 05/25/2025 | $1.65 | $2.42 | $1.64 | $1.73 | $22.8 Mil. | 12,787,914 | $841.6 Mil. |
| 05/24/2025 | $1.63 | $1.74 | $1.62 | $1.65 | $4.6 Mil. | 2,810,963 | $775.5 Mil. |
| 05/23/2025 | $1.63 | $1.66 | $1.61 | $1.63 | $3.4 Mil. | 2,063,928 | $774.7 Mil. |
| 05/22/2025 | $1.61 | $1.66 | $1.61 | $1.63 | $3.1 Mil. | 1,891,830 | $769.3 Mil. |
| 05/21/2025 | $1.63 | $1.63 | $1.60 | $1.61 | $3.9 Mil. | 2,439,793 | $762 Mil. |
| 05/20/2025 | $1.61 | $1.64 | $1.59 | $1.63 | $4.9 Mil. | 3,004,692 | $763 Mil. |
| 05/19/2025 | $1.64 | $1.70 | $1.60 | $1.61 | $3.6 Mil. | 2,246,611 | $758.7 Mil. |
| 05/18/2025 | $1.59 | $1.79 | $1.59 | $1.63 | $5 Mil. | 3,129,764 | $759.7 Mil. |
| 05/17/2025 | $1.58 | $1.60 | $1.57 | $1.59 | $2.9 Mil. | 1,836,345 | $750.4 Mil. |
| 05/16/2025 | $1.57 | $1.60 | $1.55 | $1.58 | $3 Mil. | 1,899,692 | $745.3 Mil. |
| 05/15/2025 | $1.59 | $1.62 | $1.55 | $1.57 | $3.1 Mil. | 1,990,909 | $745.7 Mil. |
| 05/14/2025 | $1.62 | $2.48 | $1.57 | $1.58 | $7.2 Mil. | 4,441,304 | $769.4 Mil. |
| 05/13/2025 | $1.57 | $1.85 | $1.56 | $1.62 | $9 Mil. | 5,616,404 | $755 Mil. |
| 05/12/2025 | $1.61 | $1.63 | $1.56 | $1.57 | $2.7 Mil. | 1,714,121 | $754.5 Mil. |
| 05/11/2025 | $1.64 | $1.67 | $1.61 | $1.61 | $2.2 Mil. | 1,348,524 | $771.5 Mil. |
| 05/10/2025 | $1.58 | $1.68 | $1.58 | $1.64 | $7.1 Mil. | 4,409,974 | $761 Mil. |
| 05/09/2025 | $1.61 | $1.74 | $1.56 | $1.58 | $5.5 Mil. | 3,470,339 | $747.9 Mil. |
| 05/08/2025 | $1.55 | $1.64 | $1.55 | $1.61 | $3.5 Mil. | 2,206,692 | $746.2 Mil. |
| 05/07/2025 | $1.63 | $1.67 | $1.54 | $1.55 | $5.1 Mil. | 3,186,859 | $756.5 Mil. |
| 05/06/2025 | $1.77 | $1.89 | $1.61 | $1.63 | $7.5 Mil. | 4,392,896 | $810.4 Mil. |
| 05/05/2025 | $1.83 | $1.91 | $1.74 | $1.77 | $8.7 Mil. | 4,769,186 | $861 Mil. |
| 05/04/2025 | $2.33 | $2.40 | $1.83 | $1.83 | $17.8 Mil. | 8,444,633 | $996.4 Mil. |
| 05/03/2025 | $1.39 | $2.92 | $1.39 | $2.24 | $56.2 Mil. | 25,135,336 | $1.1 Mld. |
| 05/02/2025 | $1.32 | $1.44 | $1.31 | $1.39 | $3.3 Mil. | 2,476,916 | $634.4 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Theta Token (THETA) Istoric Pret | $0.7610 | $761,000,161 | $13,614,444 | -14.14% | 1.62% | |
 | Core (CORE) Istoric Pret | $0.7041 | $634,402,807 | $12,724,416 | -13.04% | 0.64% | |
 | KuCoin Shares (KCS) Istoric Pret | $11.24 | $997,622,950 | $3,557,202 | -1.26% | -0.70% | |
 | PAX Gold (PAXG) Istoric Pret | $3,390 | $676,479,315 | $44,092,377 | 0.89% | 2.39% | |
 | Sei (SEI) Istoric Pret | $0.1961 | $825,052,736 | $39,762,364 | -15.16% | 0.72% | |
 | Helium (HNT) Istoric Pret | $3.31 | $586,942,780 | $8,891,237 | -16.97% | 0.07% | |
 | Nexo (NEXO) Istoric Pret | $1.24 | $798,052,069 | $10,361,533 | -1.75% | 0.70% | |
 | USDD (USDD) Istoric Pret | $1.00 | $748,374,769 | $11,923,400 | -0.03% | -0.13% | |
 | Zcash (ZEC) Istoric Pret | $52.58 | $858,579,629 | $87,056,906 | 11.00% | 4.08% |