| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2022 | $0.0701 | $0.00473 | |
| 2023 | $0.00477 | $0.00589 | -19.03% |
| 2024 | $0.00626 | $0.00241 | 160.05% |
| 2025 | $0.00232 | $0.00234 | -0.8985879% |
Publicitate
Metan Evolutions (METAN)Istoric Pret
Historicul prețului Metan Evolutions, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2022.
| Prima Preț | 2022 Martie ($0.0708) |
|---|---|
| Cea mai mică preț | 2025 Aprilie ($0.00189) |
| Maxim Istoric | 2022 Martie ($0.1151) |
| Cel mai bun an | 2023 |
| Cel mai rău an | 2024 |
| Cel mai bun lună | Mai |
| Cel mai rău lună | Aprilie |
Istoricul graficului
Metan Evolutions pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.0167 | $0.1850 | $0.00353 | $0.00473 | $0 | $36.8 M | $1.6 Mil. | 0 | 187% |
| 2023 | $0.00440 | $0.0227 | $0.00302 | $0.00589 | $0 | $15.5 M | $238.9 M | 0 | 133% |
| 2024 | $0.00515 | $0.0171 | $0.00222 | $0.00241 | $0 | $11.3 M | $341.4 M | 0 | 135% |
| 2025 | $0.00243 | $0.00364 | $0.00180 | $0.00234 | $0 | $17.5 M | $101.7 M | 0 | 73% |
Metan Evolutions Rentabilități anuale
Metan Evolutions Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -44.81% O:$0.07 C:$0.04 | -30.13% O:$0.01 C:$0.01 | -17.60% O:$0.01 C:$0.01 | -23.39% O:$0.01 C:$0.01 | 1.49% O:$0.01 C:$0.01 | 1.47% O:$0.01 C:$0.01 | -10.77% O:$0.01 C:$0.01 | -14.77% O:$0.01 C:$0.00 | ||||
| 2023 | -12.71% O:$0.00 C:$0.00 | 10.65% O:$0.00 C:$0.00 | -7.22% O:$0.00 C:$0.00 | -9.26% O:$0.00 C:$0.00 | 16.75% O:$0.00 C:$0.00 | 12.98% O:$0.00 C:$0.01 | -2.14% O:$0.01 C:$0.00 | -20.06% O:$0.00 C:$0.00 | -10.30% O:$0.00 C:$0.00 | 1.12% O:$0.00 C:$0.00 | 2.49% O:$0.00 C:$0.00 | 59.56% O:$0.00 C:$0.01 |
| 2024 | 14.45% O:$0.01 C:$0.01 | 4.74% O:$0.01 C:$0.01 | 3.04% O:$0.01 C:$0.01 | -19.50% O:$0.01 C:$0.01 | 12.37% O:$0.01 C:$0.01 | -17.67% O:$0.01 C:$0.01 | -9.35% O:$0.01 C:$0.00 | -9.74% O:$0.00 C:$0.00 | -2.90% O:$0.00 C:$0.00 | -33.90% O:$0.00 C:$0.00 | 10.83% O:$0.00 C:$0.00 | -22.57% O:$0.00 C:$0.00 |
| 2025 | 14.66% O:$0.00 C:$0.00 | -2.21% O:$0.00 C:$0.00 | -22.63% O:$0.00 C:$0.00 | 4.31% O:$0.00 C:$0.00 | -0.14% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
METAN OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(METAN) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0.00237 | $0.00245 | $0.00219 | $0.00234 | $99.1 M | 43,979,757 | $0 |
| 06/06/2025 | $0.00229 | $0.00240 | $0.00218 | $0.00230 | $98.7 M | 43,502,854 | $0 |
| 06/05/2025 | $0.00222 | $0.00245 | $0.00222 | $0.00229 | $101.1 M | 44,490,811 | $0 |
| 06/04/2025 | $0.00222 | $0.00222 | $0.00222 | $0.00222 | $101.7 M | 45,776,442 | $0 |
| 06/03/2025 | $0.00220 | $0.00222 | $0.00220 | $0.00222 | $100.1 M | 45,179,131 | $0 |
| 06/02/2025 | $0.00220 | $0.00220 | $0.00220 | $0.00220 | $98.4 M | 44,677,541 | $0 |
| 06/01/2025 | $0.00218 | $0.00221 | $0.00217 | $0.00220 | $94.6 M | 42,894,294 | $0 |
| 05/31/2025 | $0.00216 | $0.00218 | $0.00209 | $0.00218 | $90.4 M | 42,280,093 | $0 |
| 05/30/2025 | $0.00215 | $0.00220 | $0.00205 | $0.00216 | $88.2 M | 40,999,739 | $0 |
| 05/29/2025 | $0.00222 | $0.00222 | $0.00213 | $0.00215 | $94.3 M | 43,160,126 | $0 |
| 05/28/2025 | $0.00220 | $0.00225 | $0.00217 | $0.00222 | $89.9 M | 40,564,248 | $0 |
| 05/27/2025 | $0.00219 | $0.00223 | $0.00219 | $0.00220 | $87.9 M | 39,817,009 | $0 |
| 05/26/2025 | $0.00209 | $0.00226 | $0.00209 | $0.00220 | $97.6 M | 46,536,524 | $0 |
| 05/25/2025 | $0.00218 | $0.00219 | $0.00205 | $0.00209 | $90.7 M | 42,141,939 | $0 |
| 05/24/2025 | $0.00218 | $0.00218 | $0.00218 | $0.00218 | $96.9 M | 44,445,516 | $0 |
| 05/23/2025 | $0.00218 | $0.00218 | $0.00218 | $0.00218 | $85.9 M | 39,375,259 | $0 |
| 05/22/2025 | $0.00203 | $0.00218 | $0.00203 | $0.00218 | $27.2 M | 12,821,852 | $0 |
| 05/21/2025 | $0.00196 | $0.00203 | $0.00194 | $0.00203 | $27.1 M | 13,753,447 | $0 |
| 05/20/2025 | $0.00198 | $0.00198 | $0.00196 | $0.00196 | $25 M | 12,703,302 | $0 |
| 05/19/2025 | $0.00198 | $0.00198 | $0.00198 | $0.00198 | $25.7 M | 12,975,625 | $0 |
| 05/18/2025 | $0.00201 | $0.00201 | $0.00194 | $0.00198 | $26 M | 13,149,032 | $0 |
| 05/17/2025 | $0.00200 | $0.00201 | $0.00200 | $0.00201 | $24.9 M | 12,379,888 | $0 |
| 05/16/2025 | $0.00210 | $0.00212 | $0.00200 | $0.00200 | $23.7 M | 11,402,031 | $0 |
| 05/15/2025 | $0.00217 | $0.00222 | $0.00210 | $0.00210 | $23.7 M | 10,899,633 | $0 |
| 05/14/2025 | $0.00225 | $0.00225 | $0.00216 | $0.00217 | $24.2 M | 10,889,018 | $0 |
| 05/13/2025 | $0.00226 | $0.00226 | $0.00223 | $0.00225 | $23 M | 10,208,570 | $0 |
| 05/12/2025 | $0.00229 | $0.00229 | $0.00226 | $0.00226 | $25.3 M | 11,142,100 | $0 |
| 05/11/2025 | $0.00229 | $0.00229 | $0.00228 | $0.00229 | $17.5 M | 7,667,542 | $0 |
| 05/10/2025 | $0.00215 | $0.00229 | $0.00215 | $0.00229 | $1.4 M | 665,020 | $0 |
| 05/09/2025 | $0.00215 | $0.00215 | $0.00215 | $0.00215 | $3 | 1,527 | $0 |
| 05/08/2025 | $0.00216 | $0.00222 | $0.00207 | $0.00215 | $10.4 M | 4,855,026 | $0 |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | POPKON (POPK) Istoric Pret | $0.000597 | $0 | $136,862 | 1.57% | 2.16% | |
 | Yearn Compounding veCRV yVault (YVBOOST) Istoric Pret | $1.13 | $0 | $220 | -1.04% | 1.40% | |
 | NuCoin (NUC) Istoric Pret | $0.0215 | $0 | $42,538 | -1.42% | 2.17% | |
 | KYCCOIN (KYCC) Istoric Pret | $0.00532 | $0 | $571 | 4.82% | 19.25% | |
 | Adalend (ADAL) Istoric Pret | $0.000253 | $0 | $54 | -0.47% | 0.72% | |
 | DTNG (DTNG) Istoric Pret | $0.2334 | $0 | $2,693 | 0% | 0.11% | |
 | Abey (ABEY) Istoric Pret | $0.0863 | $0 | $299,981 | -1.31% | 0.08% | |
 | Raider Aurum (AURUM) Istoric Pret | $0.000139 | $0 | $520 | -0.14% | -0.39% | |
 | AvocadoCoin (AVDO) Istoric Pret | $1,606 | $0 | $109,187 | -0.09% | 0.18% |