| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2022 | $0.2478 | $0.0524 | |
| 2023 | $0.0535 | $0.0630 | -15.08% |
| 2024 | $0.0658 | $0.0802 | -17.99% |
| 2025 | $0.0821 | $0.0265 | 209.47% |
Publicitate
Newscrypto Coin (NWC)Istoric Pret
Historicul prețului Newscrypto Coin, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2022.
| Prima Preț | 2022 Aprilie ($0.2487) |
|---|---|
| Cea mai mică preț | 2025 Martie ($0.0208) |
| Maxim Istoric | 2022 Aprilie ($0.3029) |
| Cel mai bun an | 2024 |
| Cel mai rău an | 2025 |
| Cel mai bun lună | Martie |
| Cel mai rău lună | Mai |
Istoricul graficului
Newscrypto Coin pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.1032 | $0.3190 | $0.0400 | $0.0524 | $15.3 Mil. | $3.2 Mil. | $7.1 Mil. | 148 Mil. | 132% |
| 2023 | $0.0685 | $0.1969 | $0.0425 | $0.0630 | $10.2 Mil. | $604.9 M | $3.1 Mil. | 148 Mil. | 106% |
| 2024 | $0.0997 | $0.2499 | $0.0590 | $0.0802 | $16.8 Mil. | $572.6 M | $136.4 Mil. | 169 Mil. | 105% |
| 2025 | $0.0385 | $0.0970 | $0.0204 | $0.0265 | $6.5 Mil. | $6.9 M | $114.2 M | 169.5 Mil. | 84% |
Newscrypto Coin Rentabilități anuale
Newscrypto Coin Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -52.60% O:$0.22 C:$0.10 | -35.35% O:$0.10 C:$0.07 | -8.23% O:$0.07 C:$0.06 | 140.57% O:$0.06 C:$0.15 | -29.16% O:$0.15 C:$0.10 | -18.32% O:$0.10 C:$0.08 | -27.84% O:$0.08 C:$0.06 | -14.37% O:$0.06 C:$0.05 | ||||
| 2023 | 12.02% O:$0.05 C:$0.06 | -6.89% O:$0.06 C:$0.05 | 10.64% O:$0.05 C:$0.06 | 101.58% O:$0.06 C:$0.12 | -29.56% O:$0.12 C:$0.09 | -8.77% O:$0.09 C:$0.08 | -29.77% O:$0.08 C:$0.06 | 9.64% O:$0.06 C:$0.06 | -5.63% O:$0.06 C:$0.06 | -0.39% O:$0.06 C:$0.06 | 0.14% O:$0.06 C:$0.06 | 9.69% O:$0.06 C:$0.06 |
| 2024 | 24.24% O:$0.06 C:$0.08 | 62.12% O:$0.08 C:$0.13 | 32.54% O:$0.13 C:$0.17 | -36.41% O:$0.17 C:$0.11 | -6.97% O:$0.11 C:$0.10 | -26.70% O:$0.10 C:$0.07 | 34.72% O:$0.07 C:$0.10 | -8.77% O:$0.10 C:$0.09 | -10.56% O:$0.09 C:$0.08 | -7.40% O:$0.08 C:$0.07 | 80.60% O:$0.07 C:$0.13 | -40.31% O:$0.13 C:$0.08 |
| 2025 | -21.13% O:$0.08 C:$0.06 | -62.72% O:$0.06 C:$0.02 | 6.01% O:$0.02 C:$0.02 | 7.23% O:$0.02 C:$0.03 | -1.01% O:$0.03 C:$0.03 | -100% O:$0.03 C:$0 |
NWC OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(NWC) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/04/2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2 | 82.40 | $4.5 Mil. |
| 06/03/2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2 | 82.40 | $4.5 Mil. |
| 06/02/2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2 | 82.40 | $4.5 Mil. |
| 06/01/2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2 | 82.40 | $4.5 Mil. |
| 05/31/2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2 | 82.40 | $4.5 Mil. |
| 05/30/2025 | $0.0260 | $0.0265 | $0.0260 | $0.0265 | $2 | 84.14 | $4.4 Mil. |
| 05/29/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 Mil. |
| 05/28/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 Mil. |
| 05/27/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 Mil. |
| 05/26/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 Mil. |
| 05/25/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 Mil. |
| 05/24/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 Mil. |
| 05/23/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 Mil. |
| 05/22/2025 | $0.0297 | $0.0297 | $0.0249 | $0.0260 | $143 | 5,098 | $4.8 Mil. |
| 05/21/2025 | $0.0329 | $0.0329 | $0.0297 | $0.0297 | $100 | 3,181 | $5.4 Mil. |
| 05/20/2025 | $0.0319 | $0.0329 | $0.0319 | $0.0329 | $81 | 2,548 | $5.4 Mil. |
| 05/19/2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $56 | 1,762 | $5.4 Mil. |
| 05/18/2025 | $0.0334 | $0.0334 | $0.0319 | $0.0319 | $56 | 1,746 | $5.5 Mil. |
| 05/17/2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $73 | 2,207 | $5.7 Mil. |
| 05/16/2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $73 | 2,207 | $5.7 Mil. |
| 05/15/2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $73 | 2,207 | $5.7 Mil. |
| 05/14/2025 | $0.0280 | $0.0524 | $0.0280 | $0.0334 | $762 | 20,513 | $6.3 Mil. |
| 05/13/2025 | $0.0314 | $0.0314 | $0.0235 | $0.0280 | $301 | 10,698 | $4.8 Mil. |
| 05/12/2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $86 | 2,758 | $5.3 Mil. |
| 05/11/2025 | $0.0281 | $0.0314 | $0.0281 | $0.0314 | $86 | 3,047 | $4.8 Mil. |
| 05/10/2025 | $0.0282 | $0.0282 | $0.0281 | $0.0281 | $6 | 229.13 | $4.8 Mil. |
| 05/09/2025 | $0.0276 | $0.0288 | $0.0276 | $0.0282 | $30 | 1,075 | $4.8 Mil. |
| 05/08/2025 | $0.0257 | $0.0276 | $0.0252 | $0.0276 | $132 | 5,130 | $4.4 Mil. |
| 05/07/2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $103 | 4,017 | $4.4 Mil. |
| 05/06/2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $103 | 4,017 | $4.4 Mil. |
| 05/05/2025 | $0.0222 | $0.0257 | $0.0222 | $0.0257 | $104 | 4,606 | $3.8 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Open Campus (EDU) Istoric Pret | $0.1401 | $57,530,797 | $3,374,600 | 0.02% | -2.16% | |
 | Hooked Protocol (HOOK) Istoric Pret | $0.1138 | $24,561,971 | $3,420,560 | -0.36% | -5.08% | |
 | Dacxi (DACXI) Istoric Pret | $0.000861 | $7,749,000 | $0 | 0% | 0% | |
 | Numerico (NWC) Istoric Pret | $0.0267 | $4,022,864 | $128,551 | 0.51% | -0.60% | |
 | Mantle (MNT) Istoric Pret | $0.6572 | $2,211,154,352 | $118,786,238 | -1.04% | -3.81% | |
 | Immutable (IMX) Istoric Pret | $0.5418 | $944,766,234 | $19,785,895 | -2.55% | -5.73% | |
 | Optimism (OP) Istoric Pret | $0.6312 | $749,607,139 | $143,085,714 | 0.56% | -4.57% | |
 | Movement (MOVE) Istoric Pret | $0.1406 | $323,379,844 | $20,209,723 | -2.44% | -6.46% | |
 | CHOW CHOW (CHOW) Istoric Pret | $0.0000001 | $0 | $2 | 0.05% | -1.24% |