| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2020 | $0.1028 | $1.17 | |
| 2021 | $1.29 | $6.81 | -81.03% |
| 2022 | $7.36 | $1.28 | 476.24% |
| 2023 | $1.29 | $5.16 | -75.03% |
| 2024 | $5.36 | $4.49 | 19.42% |
| 2025 | $4.60 | $1.92 | 138.93% |
Publicitate
THORChain (RUNE)Istoric Pret
Historicul prețului THORChain, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2020.
| Prima Preț | 2020 Mai ($0.1027) |
|---|---|
| Cea mai mică preț | 2020 Mai ($0.1018) |
| Maxim Istoric | 2021 Mai ($19.73) |
| Cel mai bun an | 2021 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Octombrie |
| Cel mai rău lună | Iunie |
Istoricul graficului
THORChain pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.5743 | $1.25 | $0.0983 | $1.17 | $0 | $742.3 M | $20.4 Mil. | 0 | 129% |
| 2021 | $8.36 | $20.91 | $1.13 | $6.81 | $960.5 Mil. | $100.1 Mil. | $480.1 Mil. | 108.8 Mil. | 187% |
| 2022 | $3.58 | $13.13 | $1.01 | $1.28 | $968.5 Mil. | $68.5 Mil. | $395.8 Mil. | 288.2 Mil. | 143% |
| 2023 | $2.08 | $7.28 | $0.7899 | $5.16 | $690.9 Mil. | $61.8 Mil. | $500.4 Mil. | 330.6 Mil. | 90% |
| 2024 | $5.31 | $11.45 | $2.58 | $4.49 | $1.8 Mld. | $116.4 Mil. | $508 Mil. | 338.7 Mil. | 109% |
| 2025 | $1.78 | $5.19 | $0.9634 | $1.92 | $602.8 Mil. | $106.9 Mil. | $845.2 Mil. | 341.6 Mil. | 125% |
THORChain Rentabilități anuale
THORChain Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 26.87% O:$0.10 C:$0.13 | 176.66% O:$0.13 C:$0.36 | 27.85% O:$0.36 C:$0.47 | 122.12% O:$0.46 C:$1.03 | -53.38% O:$1.03 C:$0.48 | -15.73% O:$0.48 C:$0.41 | 110.33% O:$0.41 C:$0.85 | 37.26% O:$0.85 C:$1.17 | ||||
| 2021 | 207.82% O:$1.17 C:$3.60 | 21.06% O:$3.59 C:$4.34 | 81.10% O:$4.38 C:$7.93 | 92.99% O:$7.97 C:$15.39 | -17.67% O:$15.36 C:$12.65 | -47.70% O:$12.64 C:$6.61 | -2.44% O:$6.59 C:$6.43 | 55.07% O:$6.38 C:$9.90 | -29.54% O:$9.84 C:$6.93 | 112.12% O:$6.95 C:$14.74 | -23.61% O:$14.79 C:$11.30 | -39.65% O:$11.29 C:$6.81 |
| 2022 | -39.01% O:$6.81 C:$4.16 | -3.52% O:$4.15 C:$4.00 | 185.45% O:$4.01 C:$11.46 | -45.62% O:$11.49 C:$6.25 | -49.31% O:$6.25 C:$3.17 | -41.00% O:$3.17 C:$1.87 | 40.02% O:$1.86 C:$2.61 | -26.38% O:$2.61 C:$1.92 | -17.93% O:$1.92 C:$1.57 | 0.43% O:$1.57 C:$1.58 | -18.44% O:$1.58 C:$1.29 | -0.78% O:$1.29 C:$1.28 |
| 2023 | 38.91% O:$1.28 C:$1.77 | -11.08% O:$1.77 C:$1.57 | -8.75% O:$1.57 C:$1.44 | -6.07% O:$1.44 C:$1.35 | -16.23% O:$1.34 C:$1.13 | -8.37% O:$1.13 C:$1.03 | -9.37% O:$1.03 C:$0.94 | 60.37% O:$0.94 C:$1.50 | 28.20% O:$1.50 C:$1.92 | 52.54% O:$1.92 C:$2.94 | 119.97% O:$2.94 C:$6.46 | -20.04% O:$6.45 C:$5.16 |
| 2024 | -9.87% O:$5.16 C:$4.65 | 23.37% O:$4.66 C:$5.74 | 51.54% O:$5.75 C:$8.71 | -44.34% O:$8.70 C:$4.84 | 25.83% O:$4.84 C:$6.09 | -31.40% O:$6.06 C:$4.16 | 2.23% O:$4.16 C:$4.25 | -7.57% O:$4.25 C:$3.93 | 29.21% O:$3.92 C:$5.07 | 10.86% O:$5.07 C:$5.62 | 10.14% O:$5.62 C:$6.19 | -27.38% O:$6.18 C:$4.49 |
| 2025 | -52.61% O:$4.48 C:$2.12 | -39.43% O:$2.12 C:$1.29 | -11.56% O:$1.29 C:$1.14 | 17.20% O:$1.14 C:$1.34 | 45.94% O:$1.34 C:$1.95 |
RUNE OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(RUNE) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $1.96 | $2.01 | $1.86 | $1.92 | $66.4 Mil. | 34,185,618 | $664.2 Mil. |
| 05/27/2025 | $1.93 | $1.98 | $1.88 | $1.95 | $58.1 Mil. | 29,947,393 | $663.1 Mil. |
| 05/26/2025 | $2.00 | $2.03 | $1.91 | $1.92 | $50.7 Mil. | 25,750,405 | $672.9 Mil. |
| 05/25/2025 | $1.88 | $2.00 | $1.81 | $2.00 | $54.2 Mil. | 28,897,737 | $640.3 Mil. |
| 05/24/2025 | $1.91 | $1.97 | $1.86 | $1.88 | $50.6 Mil. | 26,463,198 | $652.8 Mil. |
| 05/23/2025 | $2.14 | $2.18 | $1.90 | $1.91 | $85.6 Mil. | 41,577,854 | $703.8 Mil. |
| 05/22/2025 | $1.96 | $2.18 | $1.93 | $2.13 | $136.6 Mil. | 65,353,621 | $714 Mil. |
| 05/21/2025 | $1.80 | $1.98 | $1.78 | $1.96 | $99.4 Mil. | 53,222,759 | $638.4 Mil. |
| 05/20/2025 | $1.79 | $1.84 | $1.73 | $1.80 | $51.3 Mil. | 28,964,036 | $604.7 Mil. |
| 05/19/2025 | $1.89 | $1.91 | $1.70 | $1.79 | $79.8 Mil. | 44,816,688 | $608.5 Mil. |
| 05/18/2025 | $1.69 | $1.93 | $1.68 | $1.90 | $97.1 Mil. | 54,127,891 | $613 Mil. |
| 05/17/2025 | $1.77 | $1.78 | $1.65 | $1.68 | $47.6 Mil. | 27,986,452 | $580.8 Mil. |
| 05/16/2025 | $1.89 | $1.96 | $1.78 | $1.78 | $59.2 Mil. | 31,635,083 | $639.2 Mil. |
| 05/15/2025 | $1.95 | $1.97 | $1.84 | $1.89 | $76.6 Mil. | 40,272,827 | $650 Mil. |
| 05/14/2025 | $2.07 | $2.07 | $1.94 | $1.95 | $60.3 Mil. | 30,272,136 | $680.5 Mil. |
| 05/13/2025 | $1.93 | $2.09 | $1.87 | $2.08 | $136.6 Mil. | 68,762,899 | $678.8 Mil. |
| 05/12/2025 | $1.76 | $2.08 | $1.74 | $1.93 | $226.6 Mil. | 118,432,873 | $653.8 Mil. |
| 05/11/2025 | $1.74 | $1.81 | $1.68 | $1.75 | $117.9 Mil. | 68,287,134 | $589.8 Mil. |
| 05/10/2025 | $1.49 | $1.75 | $1.49 | $1.74 | $113.9 Mil. | 69,372,869 | $560.8 Mil. |
| 05/09/2025 | $1.38 | $1.50 | $1.37 | $1.49 | $58.3 Mil. | 40,133,074 | $496.3 Mil. |
| 05/08/2025 | $1.25 | $1.39 | $1.25 | $1.38 | $37.1 Mil. | 28,069,526 | $451.4 Mil. |
| 05/07/2025 | $1.29 | $1.31 | $1.23 | $1.25 | $27 Mil. | 21,460,676 | $429.3 Mil. |
| 05/06/2025 | $1.25 | $1.29 | $1.19 | $1.29 | $32.2 Mil. | 26,284,730 | $418.7 Mil. |
| 05/05/2025 | $1.26 | $1.30 | $1.23 | $1.25 | $30.1 Mil. | 23,974,296 | $428.9 Mil. |
| 05/04/2025 | $1.27 | $1.35 | $1.25 | $1.26 | $43.7 Mil. | 33,869,543 | $440.9 Mil. |
| 05/03/2025 | $1.31 | $1.31 | $1.25 | $1.27 | $25.4 Mil. | 19,853,360 | $436.8 Mil. |
| 05/02/2025 | $1.40 | $1.43 | $1.30 | $1.31 | $40.5 Mil. | 29,913,748 | $462.4 Mil. |
| 05/01/2025 | $1.34 | $1.48 | $1.33 | $1.40 | $38.9 Mil. | 28,144,673 | $472 Mil. |
| 04/30/2025 | $1.34 | $1.38 | $1.29 | $1.34 | $30.9 Mil. | 23,052,285 | $458.7 Mil. |
| 04/29/2025 | $1.39 | $1.40 | $1.34 | $1.34 | $32.7 Mil. | 23,683,281 | $471.2 Mil. |
| 04/28/2025 | $1.32 | $1.40 | $1.30 | $1.39 | $42.8 Mil. | 31,338,274 | $466.4 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Curve DAO Token (CRV) Istoric Pret | $0.7844 | $991,241,200 | $131,255,689 | -2.09% | 2.81% | |
 | DeepBook Protocol (DEEP) Istoric Pret | $0.1736 | $482,339,598 | $15,873,049 | -2.97% | -5.72% | |
 | Gnosis (GNO) Istoric Pret | $139.89 | $361,856,146 | $7,064,957 | 4.11% | 1.69% | |
 | Chintai (CHEX) Istoric Pret | $0.2322 | $231,949,482 | $1,349,812 | 20.56% | -2.46% | |
 | Hyperliquid (HYPE) Istoric Pret | $34.54 | $11,533,360,231 | $116,243,809 | 3.64% | -3.09% | |
 | Uniswap (UNI) Istoric Pret | $7.15 | $4,291,712,571 | $796,626,134 | 17.77% | 6.41% | |
 | Injective Protocol (INJ) Istoric Pret | $14.75 | $1,432,516,371 | $152,779,786 | 12.46% | -2.01% | |
 | Raydium (RAY) Istoric Pret | $3.08 | $894,749,779 | $47,311,810 | -3.11% | -3.37% | |
 | Brett (BRETT) Istoric Pret | $0.0681 | $674,984,029 | $33,508,306 | 2.72% | 2.80% |