| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2013 | $0.00337 | $0.0193 | |
| 2014 | $0.0193 | $0.000269 | 7,062% |
| 2015 | $0.000269 | $0.000457 | -41.14% |
| 2016 | $0.000457 | $0.000671 | -31.89% |
| 2017 | $0.000671 | $0.2309 | -99.71% |
| 2018 | $0.2261 | $0.00335 | 6,658% |
| 2019 | $0.00343 | $0.00126 | 172.34% |
| 2020 | $0.00137 | $0.00189 | -27.78% |
| 2021 | $0.00205 | $0.00324 | -36.68% |
| 2022 | $0.00334 | $0.000661 | 404.35% |
| 2023 | $0.000665 | $0.00127 | -47.54% |
| 2024 | $0.00132 | $0.0122 | -89.12% |
| 2025 | $0.0142 | $0.00551 | 157.45% |
Publicitate
Sexcoin (SXC)Istoric Pret
Historicul prețului Sexcoin, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2013.
| Prima Preț | 2013 Decembrie ($0.00857) |
|---|---|
| Cea mai mică preț | 2015 Ianuarie ($0.000114) |
| Maxim Istoric | 2017 Decembrie ($0.2211) |
| Cel mai bun an | 2017 |
| Cel mai rău an | 2018 |
| Cel mai bun lună | Mai |
| Cel mai rău lună | Martie |
Istoricul graficului
Sexcoin pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $0.0378 | $0.2404 | $0.00337 | $0.0193 | $1.7 Mil. | $2.8 M | $17.3 M | 48.9 Mil. | 191% |
| 2014 | $0.00309 | $0.0276 | $0.000177 | $0.000269 | $190.9 M | $2.6 M | $76.5 M | 74.6 Mil. | 257% |
| 2015 | $0.000455 | $0.00121 | $0.0000940 | $0.000457 | $46.1 M | $167 | $3.8 M | 100.3 Mil. | 204% |
| 2016 | $0.000577 | $0.00311 | $0.0000470 | $0.000671 | $65.7 M | $159 | $2 M | 116.6 Mil. | 379% |
| 2017 | $0.0144 | $0.2521 | $0.000358 | $0.2309 | $1.8 Mil. | $15 M | $436.6 M | 122.5 Mil. | 267% |
| 2018 | $0.0215 | $0.2833 | $0.00105 | $0.00335 | $2.7 Mil. | $10.4 M | $471.2 M | 128.6 Mil. | 1.1 M% |
| 2019 | $0.00528 | $0.0243 | $0.000296 | $0.00126 | $677.6 M | $155.9 M | $2.1 Mil. | 128.2 Mil. | 800% |
| 2020 | $0.00177 | $0.00527 | $0.000538 | $0.00189 | $226.9 M | $331.7 M | $5.8 Mil. | 128.2 Mil. | 255% |
| 2021 | $0.00332 | $0.00860 | $0.000592 | $0.00324 | $426.6 M | $20.2 Mil. | $7.3 Mld. | 128.2 Mil. | 449% |
| 2022 | $0.00152 | $0.00335 | $0.000498 | $0.000661 | $193.7 M | $0 | $29 | 128.2 Mil. | 101% |
| 2023 | $0.000903 | $0.00133 | $0.000509 | $0.00127 | $107.2 M | $0 | $19 | 121.4 Mil. | 55% |
| 2024 | $0.00184 | $0.0130 | $0.000490 | $0.0122 | $0 | $6 | $668 | 0 | 900% |
| 2025 | $0.00727 | $0.0148 | $0.000814 | $0.00551 | $0 | $6 | $276 | 0 | 1.3 M% |
Sexcoin Rentabilități anuale
Sexcoin Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | ||||||||||||
| 2014 | -30.20% O:$0.02 C:$0.01 | -56.97% O:$0.01 C:$0.00 | -21.18% O:$0.00 C:$0.00 | 2.96% O:$0.00 C:$0.00 | -14.93% O:$0.00 C:$0.00 | -57.31% O:$0.00 C:$0.00 | -38.52% O:$0.00 C:$0.00 | 1.50% O:$0.00 C:$0.00 | -28.97% O:$0.00 C:$0.00 | -8.81% O:$0.00 C:$0.00 | -23.58% O:$0.00 C:$0.00 | |
| 2015 | -15.61% O:$0.00 C:$0.00 | 95.58% O:$0.00 C:$0.00 | -41.86% O:$0.00 C:$0.00 | -12.06% O:$0.00 C:$0.00 | 55.31% O:$0.00 C:$0.00 | 182.91% O:$0.00 C:$0.00 | -40.08% O:$0.00 C:$0.00 | -9.67% O:$0.00 C:$0.00 | 54.97% O:$0.00 C:$0.00 | -54.09% O:$0.00 C:$0.00 | 96.72% O:$0.00 C:$0.00 | -36.26% O:$0.00 C:$0.00 |
| 2016 | -12.91% O:$0.00 C:$0.00 | 118.34% O:$0.00 C:$0.00 | -39.54% O:$0.00 C:$0.00 | -3.23% O:$0.00 C:$0.00 | 12.97% O:$0.00 C:$0.00 | 14.43% O:$0.00 C:$0.00 | -27.85% O:$0.00 C:$0.00 | -22.57% O:$0.00 C:$0.00 | 179.89% O:$0.00 C:$0.00 | -59.42% O:$0.00 C:$0.00 | -28.64% O:$0.00 C:$0.00 | 121.45% O:$0.00 C:$0.00 |
| 2017 | -4.32% O:$0.00 C:$0.00 | -18.23% O:$0.00 C:$0.00 | -10.83% O:$0.00 C:$0.00 | 70.28% O:$0.00 C:$0.00 | 237.78% O:$0.00 C:$0.00 | 475.78% O:$0.00 C:$0.01 | -36.76% O:$0.01 C:$0.01 | 10.09% O:$0.01 C:$0.01 | -2.01% O:$0.01 C:$0.01 | 142.86% O:$0.01 C:$0.02 | 156.64% O:$0.02 C:$0.06 | 307.50% O:$0.06 C:$0.23 |
| 2018 | -81.85% O:$0.23 C:$0.04 | -16.46% O:$0.04 C:$0.04 | -59.65% O:$0.04 C:$0.01 | 57.94% O:$0.01 C:$0.02 | -13.94% O:$0.02 C:$0.02 | -33.03% O:$0.02 C:$0.01 | 10.06% O:$0.01 C:$0.01 | -65.14% O:$0.01 C:$0.01 | -5.22% O:$0.01 C:$0.00 | -52.65% O:$0.00 C:$0.00 | 89.27% O:$0.00 C:$0.00 | -22.31% O:$0.00 C:$0.00 |
| 2019 | 143.83% O:$0.00 C:$0.01 | -17.17% O:$0.01 C:$0.01 | -31.73% O:$0.01 C:$0.00 | -73.63% O:$0.00 C:$0.00 | 82.43% O:$0.00 C:$0.00 | 293.00% O:$0.00 C:$0.01 | -0.84% O:$0.01 C:$0.01 | -53.93% O:$0.01 C:$0.00 | -62.47% O:$0.00 C:$0.00 | 8.92% O:$0.00 C:$0.00 | -3.12% O:$0.00 C:$0.00 | -20.45% O:$0.00 C:$0.00 |
| 2020 | 204.13% O:$0.00 C:$0.00 | -75.45% O:$0.00 C:$0.00 | -10.92% O:$0.00 C:$0.00 | 54.43% O:$0.00 C:$0.00 | 2.17% O:$0.00 C:$0.00 | 11.01% O:$0.00 C:$0.00 | 15.17% O:$0.00 C:$0.00 | -10.26% O:$0.00 C:$0.00 | 56.31% O:$0.00 C:$0.00 | -15.76% O:$0.00 C:$0.00 | 57.63% O:$0.00 C:$0.00 | -39.72% O:$0.00 C:$0.00 |
| 2021 | 79.92% O:$0.00 C:$0.00 | 11.36% O:$0.00 C:$0.00 | 30.13% O:$0.00 C:$0.01 | 24.33% O:$0.01 C:$0.01 | -67.65% O:$0.01 C:$0.00 | -10.92% O:$0.00 C:$0.00 | 25.71% O:$0.00 C:$0.00 | -5.03% O:$0.00 C:$0.00 | -2.32% O:$0.00 C:$0.00 | 68.60% O:$0.00 C:$0.00 | -22.56% O:$0.00 C:$0.00 | 13.93% O:$0.00 C:$0.00 |
| 2022 | -17.04% O:$0.00 C:$0.00 | 11.49% O:$0.00 C:$0.00 | -23.98% O:$0.00 C:$0.00 | -15.76% O:$0.00 C:$0.00 | -17.01% O:$0.00 C:$0.00 | -38.08% O:$0.00 C:$0.00 | 17.81% O:$0.00 C:$0.00 | -14.02% O:$0.00 C:$0.00 | -22.41% O:$0.00 C:$0.00 | 5.22% O:$0.00 C:$0.00 | -16.07% O:$0.00 C:$0.00 | -3.48% O:$0.00 C:$0.00 |
| 2023 | 39.86% O:$0.00 C:$0.00 | 0.09% O:$0.00 C:$0.00 | -7.66% O:$0.00 C:$0.00 | 3.08% O:$0.00 C:$0.00 | -7.00% O:$0.00 C:$0.00 | 11.98% O:$0.00 C:$0.00 | -4.62% O:$0.00 C:$0.00 | -10.75% O:$0.00 C:$0.00 | 3.94% O:$0.00 C:$0.00 | 28.49% O:$0.00 C:$0.00 | 8.83% O:$0.00 C:$0.00 | 11.97% O:$0.00 C:$0.00 |
| 2024 | 0.83% O:$0.00 C:$0.00 | -52.05% O:$0.00 C:$0.00 | 16.52% O:$0.00 C:$0.00 | -14.71% O:$0.00 C:$0.00 | 11.25% O:$0.00 C:$0.00 | -7.04% O:$0.00 C:$0.00 | 3.01% O:$0.00 C:$0.00 | 82.61% O:$0.00 C:$0.00 | -46.40% O:$0.00 C:$0.00 | 343.53% O:$0.00 C:$0.00 | -65.66% O:$0.00 C:$0.00 | 1,162.73% O:$0.00 C:$0.01 |
| 2025 | -32.66% O:$0.01 C:$0.01 | -38.16% O:$0.01 C:$0.01 | -2.13% O:$0.01 C:$0.00 | 71.16% O:$0.00 C:$0.01 | -38.12% O:$0.01 C:$0.01 | -100% O:$0.01 C:$0 |
SXC OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(SXC) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/10/2025 | $0.00551 | $0.00552 | $0.00543 | $0.00551 | $0 | 1.01 | $0 |
| 06/09/2025 | $0.00529 | $0.00552 | $0.00527 | $0.00551 | $0 | 1.03 | $0 |
| 06/08/2025 | $0.00528 | $0.00532 | $0.00525 | $0.00528 | $0 | 1.00 | $0 |
| 06/07/2025 | $0.00522 | $0.00529 | $0.00520 | $0.00528 | $0 | 1.00 | $0 |
| 06/06/2025 | $0.00510 | $0.00526 | $0.00509 | $0.00522 | $0 | 1.01 | $0 |
| 06/05/2025 | $0.00525 | $0.00529 | $0.00505 | $0.00510 | $0 | 0.9789 | $0 |
| 06/04/2025 | $0.00528 | $0.00530 | $0.00523 | $0.00525 | $0 | 1.00 | $0 |
| 06/03/2025 | $0.00530 | $0.00533 | $0.00526 | $0.00528 | $0 | 1.00 | $0 |
| 06/02/2025 | $0.00529 | $0.00530 | $0.00521 | $0.00530 | $0 | 1.01 | $0 |
| 06/01/2025 | $0.00524 | $0.00530 | $0.00521 | $0.00529 | $0 | 1.01 | $0 |
| 05/31/2025 | $0.00521 | $0.00526 | $0.00518 | $0.00525 | $0 | 1.00 | $0 |
| 05/30/2025 | $0.00529 | $0.00532 | $0.00520 | $0.00521 | $0 | 0.9886 | $0 |
| 05/29/2025 | $0.00539 | $0.00544 | $0.00529 | $0.00530 | $0 | 0.9853 | $0 |
| 05/28/2025 | $0.0109 | $0.0109 | $0.00535 | $0.00539 | $53 | 8,978 | $0 |
| 05/27/2025 | $0.0109 | $0.0111 | $0.0108 | $0.0109 | $0 | 1.00 | $0 |
| 05/26/2025 | $0.0109 | $0.0110 | $0.0109 | $0.0109 | $0 | 1.00 | $0 |
| 05/25/2025 | $0.0108 | $0.0109 | $0.0107 | $0.0109 | $0 | 1.01 | $0 |
| 05/24/2025 | $0.0107 | $0.0109 | $0.0107 | $0.0108 | $0 | 0.99 | $0 |
| 05/23/2025 | $0.0112 | $0.0112 | $0.0107 | $0.0107 | $0 | 0.9751 | $0 |
| 05/22/2025 | $0.0110 | $0.0112 | $0.0109 | $0.0112 | $0 | 1.01 | $0 |
| 05/21/2025 | $0.0107 | $0.0110 | $0.0106 | $0.0110 | $0 | 1.02 | $0 |
| 05/20/2025 | $0.0106 | $0.0107 | $0.0104 | $0.0107 | $0 | 1.01 | $0 |
| 05/19/2025 | $0.0106 | $0.0107 | $0.0102 | $0.0106 | $0 | 1.01 | $0 |
| 05/18/2025 | $0.00980 | $0.0106 | $0.00980 | $0.0106 | $0 | 1.02 | $0 |
| 05/17/2025 | $0.0103 | $0.0104 | $0.00976 | $0.00980 | $0 | 0.9783 | $0 |
| 05/16/2025 | $0.0104 | $0.0104 | $0.0103 | $0.0103 | $0 | 1.00 | $0 |
| 05/15/2025 | $0.0104 | $0.0104 | $0.0102 | $0.0104 | $0 | 1.01 | $0 |
| 05/14/2025 | $0.0104 | $0.0104 | $0.0103 | $0.0104 | $0 | 1.00 | $0 |
| 05/13/2025 | $0.0103 | $0.0105 | $0.0102 | $0.0104 | $0 | 1.01 | $0 |
| 05/12/2025 | $0.0104 | $0.0105 | $0.0101 | $0.0103 | $0 | 0.99 | $0 |
| 05/11/2025 | $0.0105 | $0.0105 | $0.0103 | $0.0104 | $0 | 1.00 | $0 |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | APEcoin (APE) Istoric Pret | $0.7280 | $491,146,803 | $33,689,877 | -1.12% | 0.59% | |
 | Animecoin (ANIME) Istoric Pret | $0.0302 | $167,355,596 | $266,565,138 | -8.90% | -26.74% | |
 | Yield Guild Games (YGG) Istoric Pret | $0.2010 | $84,176,342 | $9,962,412 | 0.60% | 5.95% | |
 | Gods Unchained (GODS) Istoric Pret | $0.1414 | $48,475,068 | $2,952,778 | -0.89% | 2.38% | |
 | Dogecoin (DOGE) Istoric Pret | $0.2037 | $30,414,916,641 | $1,395,698,992 | 4.01% | 6.65% | |
 | Litecoin (LTC) Istoric Pret | $91.98 | $6,940,717,038 | $787,553,381 | -0.87% | 1.73% | |
 | Syscoin (SYS) Istoric Pret | $0.0441 | $34,003,004 | $1,448,185 | -0.44% | 2.99% | |
 | Elastos (ELA) Istoric Pret | $1.47 | $33,002,289 | $1,853,935 | -0.60% | 0.16% | |
 | Halcyon (HAL) Istoric Pret | $0.00548 | $0 | $0 | -0.11% | 0.17% |