| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2022 | $22.66 | $12.17 | |
| 2023 | $12.15 | $202.82 | -94.01% |
| 2024 | $182.16 | $63.51 | 186.81% |
| 2025 | $63.93 | $43.38 | 47.36% |
Publicitate
Tellor (TRB)Istoric Pret
Historicul prețului Tellor, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2022.
| Prima Preț | 2022 Aprilie ($22.33) |
|---|---|
| Cea mai mică preț | 2022 Mai ($8.42) |
| Maxim Istoric | 2023 Decembrie ($319.77) |
| Cel mai bun an | 2023 |
| Cel mai rău an | 2024 |
| Cel mai bun lună | Mai |
| Cel mai rău lună | Iunie |
Istoricul graficului
Tellor pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $17.10 | $45.49 | $6.96 | $12.17 | $37.5 Mil. | $21.7 Mil. | $186.7 Mil. | 2.3 Mil. | 164% |
| 2023 | $36.59 | $607.11 | $8.01 | $202.82 | $85.9 Mil. | $71.6 Mil. | $1.3 Mld. | 2.1 Mil. | 143% |
| 2024 | $85.07 | $189.30 | $41.76 | $63.51 | $217.1 Mil. | $75.4 Mil. | $1.3 Mld. | 2.6 Mil. | 134% |
| 2025 | $36.56 | $68.87 | $19.60 | $43.38 | $95.9 Mil. | $30.9 Mil. | $440.2 Mil. | 2.6 Mil. | 82% |
Tellor Rentabilități anuale
Tellor Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -24.92% O:$15.63 C:$11.74 | -10.17% O:$11.74 C:$10.54 | 149.96% O:$10.61 C:$26.53 | -28.25% O:$26.46 C:$18.98 | -14.23% O:$19.15 C:$16.42 | -4.02% O:$16.42 C:$15.76 | -8.03% O:$15.75 C:$14.48 | -15.99% O:$14.48 C:$12.17 | ||||
| 2023 | 27.16% O:$12.17 C:$15.48 | 12.76% O:$15.47 C:$17.45 | -15.02% O:$17.45 C:$14.83 | -8.70% O:$14.83 C:$13.54 | -15.13% O:$13.51 C:$11.47 | -4.02% O:$11.45 C:$10.99 | 10.59% O:$11.00 C:$12.17 | 22.04% O:$12.16 C:$14.84 | 255.80% O:$14.84 C:$52.81 | 113.42% O:$52.70 C:$112.48 | -30.12% O:$112.21 C:$78.42 | 158.75% O:$78.38 C:$202.82 |
| 2024 | -42.75% O:$201.34 C:$115.28 | -3.50% O:$115.43 C:$111.38 | -13.78% O:$111.61 C:$96.23 | -47.98% O:$96.02 C:$49.95 | 120.10% O:$49.86 C:$109.74 | -11.09% O:$109.80 C:$97.62 | -18.10% O:$97.65 C:$79.97 | -22.29% O:$80.01 C:$62.17 | 8.12% O:$62.18 C:$67.23 | -13.20% O:$67.26 C:$58.39 | 34.56% O:$58.41 C:$78.60 | -18.83% O:$78.24 C:$63.51 |
| 2025 | -22.38% O:$63.42 C:$49.22 | -25.97% O:$49.15 C:$36.38 | -26.27% O:$36.38 C:$26.83 | 12.18% O:$26.79 C:$30.06 | 37.97% O:$30.05 C:$41.46 | -100% O:$41.43 C:$0 |
TRB OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(TRB) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $41.43 | $45.15 | $39.32 | $43.38 | $141.4 Mil. | 3,376,123 | $110.8 Mil. |
| 05/31/2025 | $49.81 | $52.28 | $39.85 | $41.46 | $197.9 Mil. | 4,456,152 | $117.5 Mil. |
| 05/30/2025 | $60.41 | $67.29 | $49.50 | $50.16 | $374.6 Mil. | 6,654,940 | $148.9 Mil. |
| 05/29/2025 | $48.66 | $64.94 | $47.97 | $60.27 | $440.2 Mil. | 7,617,021 | $152.9 Mil. |
| 05/28/2025 | $50.75 | $53.17 | $46.72 | $48.76 | $213.7 Mil. | 4,337,161 | $130.4 Mil. |
| 05/27/2025 | $33.52 | $55.91 | $33.29 | $50.67 | $427.6 Mil. | 9,823,145 | $115.2 Mil. |
| 05/26/2025 | $31.98 | $33.55 | $31.40 | $33.46 | $34.2 Mil. | 1,047,354 | $86.4 Mil. |
| 05/25/2025 | $30.31 | $36.13 | $30.10 | $32.10 | $111.5 Mil. | 3,361,985 | $87.8 Mil. |
| 05/24/2025 | $30.03 | $31.11 | $29.91 | $30.30 | $12.3 Mil. | 403,108 | $80.5 Mil. |
| 05/23/2025 | $33.96 | $34.62 | $29.99 | $30.14 | $16.9 Mil. | 514,668 | $86.7 Mil. |
| 05/22/2025 | $32.36 | $34.01 | $32.36 | $33.96 | $13.2 Mil. | 396,368 | $88.1 Mil. |
| 05/21/2025 | $31.81 | $32.88 | $31.05 | $32.41 | $18.1 Mil. | 567,585 | $84.3 Mil. |
| 05/20/2025 | $30.80 | $31.88 | $29.92 | $31.81 | $13.1 Mil. | 424,298 | $81.5 Mil. |
| 05/19/2025 | $32.44 | $32.56 | $29.55 | $30.81 | $17.1 Mil. | 555,414 | $81.3 Mil. |
| 05/18/2025 | $30.72 | $32.93 | $30.56 | $32.47 | $14.9 Mil. | 469,411 | $83.8 Mil. |
| 05/17/2025 | $32.14 | $32.18 | $30.38 | $30.70 | $10.2 Mil. | 325,594 | $82.5 Mil. |
| 05/16/2025 | $32.86 | $33.34 | $31.69 | $32.16 | $13.6 Mil. | 417,308 | $86.3 Mil. |
| 05/15/2025 | $35.38 | $35.84 | $31.59 | $32.79 | $26 Mil. | 784,204 | $87.8 Mil. |
| 05/14/2025 | $37.62 | $37.99 | $35.15 | $35.40 | $19 Mil. | 522,782 | $96.3 Mil. |
| 05/13/2025 | $36.82 | $38.51 | $33.85 | $37.72 | $26.1 Mil. | 718,786 | $96 Mil. |
| 05/12/2025 | $36.33 | $37.78 | $34.02 | $36.84 | $25.6 Mil. | 701,932 | $96.6 Mil. |
| 05/11/2025 | $37.30 | $37.40 | $35.31 | $36.29 | $21.4 Mil. | 590,031 | $96.1 Mil. |
| 05/10/2025 | $35.45 | $37.42 | $35.42 | $37.40 | $24.5 Mil. | 676,151 | $95.8 Mil. |
| 05/09/2025 | $32.11 | $35.40 | $32.05 | $35.36 | $28.2 Mil. | 821,595 | $90.9 Mil. |
| 05/08/2025 | $28.14 | $32.17 | $27.96 | $32.04 | $17 Mil. | 568,337 | $79.1 Mil. |
| 05/07/2025 | $27.41 | $28.27 | $27.06 | $28.23 | $13.7 Mil. | 497,644 | $72.9 Mil. |
| 05/06/2025 | $27.99 | $28.56 | $26.11 | $27.40 | $12.8 Mil. | 462,352 | $73.1 Mil. |
| 05/05/2025 | $27.69 | $28.37 | $27.27 | $28.01 | $10.1 Mil. | 363,121 | $73.6 Mil. |
| 05/04/2025 | $28.63 | $28.66 | $27.30 | $27.76 | $8.4 Mil. | 300,443 | $73.9 Mil. |
| 05/03/2025 | $30.88 | $30.98 | $28.07 | $28.64 | $11.9 Mil. | 402,627 | $78.3 Mil. |
| 05/02/2025 | $30.66 | $31.29 | $30.18 | $30.84 | $10.4 Mil. | 337,975 | $81.4 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Zeebu (ZBU) Istoric Pret | $3.11 | $806,169,747 | $737,573 | -9.04% | -6.73% | |
 | Pyth Network (PYTH) Istoric Pret | $0.1193 | $432,403,273 | $17,905,654 | -12.01% | -0.08% | |
 | Covalent (CQT) Istoric Pret | $0.1154 | $98,802,690 | $0 | 0% | 0% | |
 | Oraichain Token (ORAI) Istoric Pret | $2.87 | $39,625,052 | $578,844 | -12.08% | -3.81% | |
 | Ardor (ARDR) Istoric Pret | $0.0864 | $86,270,642 | $2,568,384 | -11.70% | 0.42% | |
 | LTO Network (LTO) Istoric Pret | $0.0332 | $14,440,337 | $1,512,219 | -19.67% | 0.47% | |
 | GraphLinq Protocol (GLQ) Istoric Pret | $0.0251 | $8,538,429 | $265,158 | -9.43% | 0.13% | |
 | Selfkey (KEY) Istoric Pret | $0.000512 | $3,070,857 | $142,716 | 0.59% | -0.09% | |
 | Radix (XRD) Istoric Pret | $0.00749 | $79,828,961 | $269,636 | -0.43% | -0.35% |