| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2019 | $0.2506 | $0.1032 | |
| 2020 | $0.1316 | $0.0326 | 304.02% |
| 2021 | $0.0331 | $0.0583 | -43.23% |
| 2022 | $0.0600 | $0.00116 | 5,088% |
| 2023 | $0.00116 | $0.0127 | -90.82% |
| 2024 | $0.0132 | $0.2341 | -94.34% |
| 2025 | $0.2365 | $0.2361 | 0.1840569% |
Publicitate
Veles (VLS)Istoric Pret
Historicul prețului Veles, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2019.
| Prima Preț | 2019 Septembrie ($0.2422) |
|---|---|
| Cea mai mică preț | 2022 Mai ($0.000305) |
| Maxim Istoric | 2024 Iulie ($0.3293) |
| Cel mai bun an | 2024 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Aprilie |
| Cel mai rău lună | Septembrie |
Istoricul graficului
Veles pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.1348 | $0.3053 | $0.0593 | $0.1032 | $133.6 M | $204 | $1.1 M | 1 Mil. | 112% |
| 2020 | $0.0748 | $0.2000 | $0.00291 | $0.0326 | $82.1 M | $91.6 M | $882.7 M | 1.1 Mil. | 559% |
| 2021 | $0.0734 | $0.4214 | $0.00809 | $0.0583 | $93.9 M | $28.7 M | $504.6 M | 1.3 Mil. | 799% |
| 2022 | $0.0466 | $0.2543 | $0.000303 | $0.00116 | $60.2 M | $3 | $116 | 1.3 Mil. | 74.5 M% |
| 2023 | $0.0144 | $0.0206 | $0.00116 | $0.0127 | $18.6 M | $0 | $41 | 1.3 Mil. | 290% |
| 2024 | $0.1742 | $0.3357 | $0.0116 | $0.2341 | $225.9 M | $2 | $128 | 1.3 Mil. | 252% |
| 2025 | $0.2370 | $0.3246 | $0.1922 | $0.2361 | $303.7 M | $0 | $30 | 1.3 Mil. | 71% |
Veles Rentabilități anuale
Veles Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -9.32% O:$0.25 C:$0.23 | -36.41% O:$0.23 C:$0.14 | -19.72% O:$0.14 C:$0.12 | -11.17% O:$0.12 C:$0.10 | ||||||||
| 2020 | -0.26% O:$0.10 C:$0.10 | -30.45% O:$0.10 C:$0.07 | -36.06% O:$0.07 C:$0.05 | 79.08% O:$0.05 C:$0.08 | 15.15% O:$0.08 C:$0.09 | -38.36% O:$0.09 C:$0.06 | 85.39% O:$0.06 C:$0.11 | 3.42% O:$0.11 C:$0.11 | -57.40% O:$0.11 C:$0.05 | -52.89% O:$0.05 C:$0.02 | 150.54% O:$0.02 C:$0.04 | -28.02% O:$0.05 C:$0.03 |
| 2021 | 12.19% O:$0.03 C:$0.04 | 58.43% O:$0.04 C:$0.06 | 38.69% O:$0.06 C:$0.08 | 61.35% O:$0.08 C:$0.13 | -27.60% O:$0.13 C:$0.09 | -58.34% O:$0.09 C:$0.04 | 25.71% O:$0.04 C:$0.05 | 56.58% O:$0.05 C:$0.08 | -27.75% O:$0.08 C:$0.05 | 73.10% O:$0.05 C:$0.09 | -23.96% O:$0.09 C:$0.07 | -18.62% O:$0.07 C:$0.06 |
| 2022 | -40.08% O:$0.06 C:$0.03 | 54.38% O:$0.03 C:$0.05 | -72.97% O:$0.05 C:$0.01 | 1,216.19% O:$0.01 C:$0.19 | -66.80% O:$0.19 C:$0.06 | 198.52% O:$0.06 C:$0.19 | 3,424.21% O:$0.00 C:$0.12 | -90.37% O:$0.12 C:$0.01 | -56.70% O:$0.01 C:$0.00 | -36.87% O:$0.00 C:$0.00 | -32.86% O:$0.00 C:$0.00 | -43.70% O:$0.00 C:$0.00 |
| 2023 | 899.03% O:$0.00 C:$0.01 | 40.13% O:$0.01 C:$0.02 | 5.54% O:$0.02 C:$0.02 | 3.08% O:$0.02 C:$0.02 | -22.50% O:$0.02 C:$0.01 | 11.98% O:$0.01 C:$0.02 | -4.62% O:$0.02 C:$0.01 | -10.75% O:$0.01 C:$0.01 | 3.94% O:$0.01 C:$0.01 | 28.49% O:$0.01 C:$0.02 | -34.70% O:$0.02 C:$0.01 | 11.97% O:$0.01 C:$0.01 |
| 2024 | 0.83% O:$0.01 C:$0.01 | 1,098.63% O:$0.01 C:$0.15 | 76.18% O:$0.15 C:$0.27 | -16.52% O:$0.27 C:$0.22 | -74.44% O:$0.22 C:$0.06 | -7.04% O:$0.06 C:$0.05 | 481.72% O:$0.05 C:$0.31 | -8.69% O:$0.31 C:$0.28 | -44.17% O:$0.28 C:$0.16 | 55.23% O:$0.16 C:$0.25 | -1.88% O:$0.25 C:$0.24 | -2.87% O:$0.24 C:$0.23 |
| 2025 | 9.43% O:$0.23 C:$0.26 | -17.55% O:$0.26 C:$0.21 | -2.13% O:$0.21 C:$0.21 | 0.41% O:$0.21 C:$0.21 | 11.39% O:$0.21 C:$0.23 | 2.30% O:$0.23 C:$0.24 |
VLS OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(VLS) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/29/2025 | $0.2361 | $0.2385 | $0.2358 | $0.2384 | $0 | 1.01 | $305.5 M |
| 06/28/2025 | $0.2355 | $0.2365 | $0.2350 | $0.2361 | $0 | 1.00 | $304.4 M |
| 06/27/2025 | $0.2353 | $0.2367 | $0.2342 | $0.2355 | $0 | 1.00 | $303.8 M |
| 06/26/2025 | $0.2361 | $0.2379 | $0.2350 | $0.2353 | $0 | 1.00 | $305 M |
| 06/25/2025 | $0.2333 | $0.2378 | $0.2329 | $0.2359 | $0 | 1.00 | $303.5 M |
| 06/24/2025 | $0.2318 | $0.2335 | $0.2304 | $0.2331 | $0 | 1.01 | $299.1 M |
| 06/23/2025 | $0.2221 | $0.2330 | $0.2199 | $0.2321 | $0 | 1.03 | $289.6 M |
| 06/22/2025 | $0.2247 | $0.2267 | $0.2166 | $0.2218 | $0 | 1.00 | $287.5 M |
| 06/21/2025 | $0.2272 | $0.2287 | $0.2225 | $0.2238 | $0 | 0.9853 | $293 M |
| 06/20/2025 | $0.2303 | $0.2341 | $0.2254 | $0.2272 | $0 | 0.9876 | $296.8 M |
| 06/19/2025 | $0.2307 | $0.2314 | $0.2287 | $0.2303 | $0 | 1.00 | $297 M |
| 06/18/2025 | $0.2301 | $0.2321 | $0.2281 | $0.2304 | $0 | 1.00 | $297.2 M |
| 06/17/2025 | $0.2348 | $0.2368 | $0.2276 | $0.2302 | $0 | 0.9896 | $300.1 M |
| 06/16/2025 | $0.2322 | $0.2394 | $0.2312 | $0.2351 | $0 | 1.00 | $303.9 M |
| 06/15/2025 | $0.2319 | $0.2333 | $0.2301 | $0.2321 | $0 | 1.00 | $299 M |
| 06/14/2025 | $0.2333 | $0.2333 | $0.2297 | $0.2319 | $0 | 1.00 | $298.3 M |
| 06/13/2025 | $0.2326 | $0.2334 | $0.2266 | $0.2333 | $0 | 1.01 | $297.4 M |
| 06/12/2025 | $0.2390 | $0.2392 | $0.2328 | $0.2330 | $0 | 0.9854 | $305 M |
| 06/11/2025 | $0.2425 | $0.2427 | $0.2380 | $0.2391 | $0 | 0.99 | $310.4 M |
| 06/10/2025 | $0.2425 | $0.2427 | $0.2391 | $0.2425 | $0 | 1.01 | $310.7 M |
| 06/09/2025 | $0.2326 | $0.2427 | $0.2318 | $0.2425 | $0 | 1.03 | $304.2 M |
| 06/08/2025 | $0.2322 | $0.2341 | $0.2311 | $0.2325 | $0 | 1.00 | $300.1 M |
| 06/07/2025 | $0.2295 | $0.2329 | $0.2288 | $0.2323 | $0 | 1.00 | $298.5 M |
| 06/06/2025 | $0.2243 | $0.2316 | $0.2239 | $0.2298 | $0 | 1.01 | $294.7 M |
| 06/05/2025 | $0.2309 | $0.2329 | $0.2223 | $0.2245 | $0 | 0.9789 | $295.8 M |
| 06/04/2025 | $0.2322 | $0.2332 | $0.2303 | $0.2310 | $0 | 1.00 | $299.2 M |
| 06/03/2025 | $0.2330 | $0.2347 | $0.2314 | $0.2323 | $0 | 1.00 | $300.3 M |
| 06/02/2025 | $0.2327 | $0.2332 | $0.2293 | $0.2331 | $0 | 1.01 | $298.1 M |
| 06/01/2025 | $0.2308 | $0.2330 | $0.2293 | $0.2327 | $0 | 1.01 | $297.7 M |
| 05/31/2025 | $0.2292 | $0.2312 | $0.2281 | $0.2308 | $0 | 1.00 | $296.4 M |
| 05/30/2025 | $0.2329 | $0.2340 | $0.2287 | $0.2292 | $0 | 0.9886 | $299.2 M |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Digibyte (DGB) Istoric Pret | $0.00762 | $134,880,377 | $2,550,469 | -1.49% | 0.25% | |
 | Verge (XVG) Istoric Pret | $0.00534 | $88,218,452 | $4,886,311 | -1.74% | 2.94% | |
 | Primecoin (XPM) Istoric Pret | $0.0334 | $1,744,210 | $800 | -0.40% | 0.35% | |
 | Circuits of Value (COVAL) Istoric Pret | $0.000843 | $1,504,217 | $66,495 | 0.61% | -0.68% | |
 | TravGoPV (TPV) Istoric Pret | $1.01E-9 | $0 | $0 | 0.10% | 0.10% | |
 | PakCoin (PAK) Istoric Pret | $0.00323 | $268,833 | $0 | -0.40% | -24.74% | |
 | EBSP Token (EBSP) Istoric Pret | $0.0000025 | $0 | $0 | 215.44% | -28.26% | |
 | LitecoinZ (LTZ) Istoric Pret | $0.000137 | $2,143 | $0 | -2.01% | -42.47% | |
 | SDME (SDME) Istoric Pret | $0.000295 | $0 | $0 | 0% | -2.26% |