| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2020 | $5.02 | $4.30 | |
| 2021 | $4.23 | $14.58 | -71.01% |
| 2022 | $15.56 | $1.72 | 805.21% |
| 2023 | $1.49 | $3.44 | -56.78% |
| 2024 | $3.34 | $3.23 | 3.34% |
| 2025 | $3.25 | $1.40 | 132.05% |
Publicitate
Index Cooperative (INDEX)Istoric Pret
Historicul prețului Index Cooperative, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2020.
| Prima Preț | 2020 Decembrie ($4.75) |
|---|---|
| Cea mai mică preț | 2022 Octombrie ($0.7006) |
| Maxim Istoric | 2021 Mai ($63.27) |
| Cel mai bun an | 2021 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Martie |
| Cel mai rău lună | Iunie |
Istoricul graficului
Index Cooperative pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $4.85 | $6.79 | $3.43 | $4.30 | $1.4 Mil. | $1.2 Mil. | $5.8 Mil. | 299 M | 68% |
| 2021 | $28.47 | $66.78 | $4.17 | $14.58 | $6.2 Mil. | $646.9 M | $10.1 Mil. | 211.1 M | 198% |
| 2022 | $5.14 | $19.92 | $0.7006 | $1.72 | $2.9 Mil. | $279.8 M | $2.1 Mil. | 1.5 Mil. | 348% |
| 2023 | $1.54 | $7.23 | $0.8039 | $3.44 | $8.3 Mil. | $276.7 M | $37.6 Mil. | 5.5 Mil. | 147% |
| 2024 | $3.77 | $8.45 | $1.74 | $3.23 | $25.4 Mil. | $378.9 M | $8 Mil. | 6.7 Mil. | 114% |
| 2025 | $1.93 | $3.79 | $1.03 | $1.40 | $12.8 Mil. | $24.7 M | $331.4 M | 6.7 Mil. | 70% |
Index Cooperative Rentabilități anuale
Index Cooperative Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -14.34% O:$5.02 C:$4.30 | |||||||||||
| 2021 | 459.37% O:$4.30 C:$24.07 | -30.32% O:$23.96 C:$16.70 | 187.13% O:$16.74 C:$48.07 | -16.09% O:$48.44 C:$40.65 | -22.55% O:$40.81 C:$31.61 | -33.40% O:$31.71 C:$21.12 | 41.67% O:$21.13 C:$29.93 | 35.86% O:$29.91 C:$40.64 | -10.73% O:$40.55 C:$36.20 | -36.47% O:$36.19 C:$22.99 | -31.54% O:$22.97 C:$15.73 | -7.05% O:$15.69 C:$14.58 |
| 2022 | -49.43% O:$19.17 C:$9.70 | -14.54% O:$9.69 C:$8.28 | 82.78% O:$8.28 C:$15.13 | -42.76% O:$15.13 C:$8.66 | -51.42% O:$8.66 C:$4.21 | -22.40% O:$4.21 C:$3.26 | 6.32% O:$3.26 C:$3.47 | -42.38% O:$3.45 C:$1.99 | 10.71% O:$1.99 C:$2.20 | -29.54% O:$2.20 C:$1.55 | 23.39% O:$1.55 C:$1.91 | -10.01% O:$1.91 C:$1.72 |
| 2023 | -13.75% O:$1.71 C:$1.48 | 35.82% O:$1.48 C:$2.00 | -9.66% O:$2.01 C:$1.81 | 0.64% O:$1.81 C:$1.82 | -15.21% O:$1.81 C:$1.54 | -9.58% O:$1.54 C:$1.39 | -8.16% O:$1.39 C:$1.28 | -13.95% O:$1.28 C:$1.10 | -13.87% O:$1.10 C:$0.95 | 8.82% O:$0.95 C:$1.03 | 61.37% O:$1.03 C:$1.66 | 106.96% O:$1.66 C:$3.44 |
| 2024 | 8.14% O:$3.44 C:$3.72 | 1.11% O:$3.72 C:$3.76 | 44.65% O:$3.77 C:$5.45 | -26.68% O:$5.44 C:$3.99 | 25.61% O:$3.99 C:$5.01 | -37.97% O:$5.01 C:$3.11 | -4.95% O:$3.11 C:$2.96 | 31.52% O:$2.95 C:$3.88 | -17.27% O:$3.88 C:$3.21 | -14.97% O:$3.21 C:$2.73 | 29.07% O:$2.73 C:$3.52 | -8.28% O:$3.52 C:$3.23 |
| 2025 | -10.91% O:$3.23 C:$2.88 | -35.33% O:$2.88 C:$1.86 | -21.73% O:$1.86 C:$1.46 | 5.21% O:$1.46 C:$1.53 | -19.32% O:$1.53 C:$1.24 | -100% O:$1.24 C:$0 |
INDEX OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(INDEX) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $1.26 | $1.26 | $1.21 | $1.25 | $41.7 M | 33,789 | $8.3 Mil. |
| 06/01/2025 | $1.24 | $1.35 | $1.23 | $1.26 | $70.8 M | 56,742 | $8.4 Mil. |
| 05/31/2025 | $1.25 | $1.27 | $1.23 | $1.24 | $25.7 M | 20,702 | $8.3 Mil. |
| 05/30/2025 | $1.34 | $1.35 | $1.25 | $1.25 | $108.4 M | 82,788 | $8.8 Mil. |
| 05/29/2025 | $1.40 | $1.44 | $1.32 | $1.34 | $93.6 M | 67,206 | $9.4 Mil. |
| 05/28/2025 | $1.42 | $1.42 | $1.38 | $1.40 | $30.1 M | 21,367 | $9.5 Mil. |
| 05/27/2025 | $1.40 | $1.46 | $1.37 | $1.42 | $102.2 M | 72,329 | $9.5 Mil. |
| 05/26/2025 | $1.38 | $1.41 | $1.37 | $1.40 | $64.7 M | 46,683 | $9.3 Mil. |
| 05/25/2025 | $1.39 | $1.39 | $1.36 | $1.38 | $25.9 M | 18,914 | $9.2 Mil. |
| 05/24/2025 | $1.42 | $1.43 | $1.38 | $1.39 | $54.5 M | 38,451 | $9.5 Mil. |
| 05/23/2025 | $1.52 | $1.56 | $1.42 | $1.42 | $109.3 M | 75,280 | $9.8 Mil. |
| 05/22/2025 | $1.43 | $1.52 | $1.43 | $1.52 | $69.2 M | 46,649 | $10 Mil. |
| 05/21/2025 | $1.47 | $1.50 | $1.41 | $1.43 | $93.2 M | 63,735 | $9.8 Mil. |
| 05/20/2025 | $1.46 | $1.60 | $1.43 | $1.47 | $188 M | 123,103 | $10.3 Mil. |
| 05/19/2025 | $1.43 | $1.49 | $1.37 | $1.46 | $74.5 M | 51,897 | $9.7 Mil. |
| 05/18/2025 | $1.35 | $1.53 | $1.35 | $1.42 | $129.6 M | 93,274 | $9.3 Mil. |
| 05/17/2025 | $1.44 | $1.44 | $1.32 | $1.35 | $5.2 M | 3,751 | $9.2 Mil. |
| 05/16/2025 | $1.44 | $1.48 | $1.43 | $1.44 | $3.5 M | 2,417 | $9.7 Mil. |
| 05/15/2025 | $1.56 | $1.58 | $1.42 | $1.44 | $4.7 M | 3,142 | $10.1 Mil. |
| 05/14/2025 | $1.68 | $1.69 | $1.55 | $1.56 | $42.2 M | 26,140 | $10.8 Mil. |
| 05/13/2025 | $1.40 | $1.81 | $1.39 | $1.68 | $38.9 M | 23,802 | $11 Mil. |
| 05/12/2025 | $1.37 | $1.44 | $1.35 | $1.40 | $5.7 M | 4,126 | $9.3 Mil. |
| 05/11/2025 | $1.44 | $1.49 | $1.34 | $1.37 | $7 M | 4,927 | $9.6 Mil. |
| 05/10/2025 | $1.38 | $1.49 | $1.35 | $1.44 | $4.5 M | 3,250 | $9.3 Mil. |
| 05/09/2025 | $1.35 | $1.45 | $1.33 | $1.38 | $6.2 M | 4,540 | $9.2 Mil. |
| 05/08/2025 | $1.23 | $1.39 | $1.21 | $1.35 | $5.5 M | 4,268 | $8.6 Mil. |
| 05/07/2025 | $1.30 | $1.31 | $1.22 | $1.23 | $9.5 M | 7,491 | $8.5 Mil. |
| 05/06/2025 | $1.35 | $1.38 | $1.25 | $1.30 | $6 M | 4,559 | $8.9 Mil. |
| 05/05/2025 | $1.46 | $1.55 | $1.34 | $1.35 | $13.1 M | 9,193 | $9.6 Mil. |
| 05/04/2025 | $1.54 | $1.57 | $1.45 | $1.46 | $87.7 M | 58,391 | $10.1 Mil. |
| 05/03/2025 | $1.51 | $1.57 | $1.49 | $1.54 | $4 M | 2,658 | $10.2 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | KAITO (KAITO) Istoric Pret | $1.97 | $474,779,854 | $74,030,740 | 2.29% | -0.77% | |
 | eCash (XEC) Istoric Pret | $0.0000220 | $436,120,984 | $9,437,104 | -3.02% | 2.78% | |
 | Wormhole (W) Istoric Pret | $0.0835 | $236,856,992 | $27,695,346 | -15.44% | 2.96% | |
 | Tribe (TRIBE) Istoric Pret | $0.3847 | $209,452,733 | $149,979 | -0.94% | -1.38% | |
 | Aave (AAVE) Istoric Pret | $257.35 | $3,870,631,758 | $314,226,528 | -0.34% | 6.05% | |
 | Uniswap (UNI) Istoric Pret | $6.44 | $3,864,810,192 | $262,953,992 | 6.05% | 4.83% | |
 | Maker (MKR) Istoric Pret | $1,776 | $1,584,342,925 | $120,089,675 | 8.13% | 11.44% | |
 | Ethereum Name Service (ENS) Istoric Pret | $22.00 | $774,738,975 | $41,847,698 | -1.42% | 5.59% | |
 | Diamond (DMD) Istoric Pret | $2.41 | $9,198,522 | $14,726 | -4.24% | 0.08% |