| год | Начало | Конец | Доход % |
|---|---|---|---|
| 2014 | $0.00400 | $0.00888 | |
| 2015 | $0.00888 | $0.00376 | 136.22% |
| 2016 | $0.00376 | $0.00464 | -18.88% |
| 2017 | $0.00464 | $0.9811 | -99.53% |
| 2018 | $0.9787 | $0.0754 | 1,198% |
| 2019 | $0.0769 | $0.0565 | 36.13% |
| 2020 | $0.0562 | $0.1011 | -44.41% |
| 2021 | $0.1055 | $0.0463 | 127.96% |
| 2022 | $0.0462 | $0.00386 | 1,098% |
| 2023 | $0? | $0? | 0?% |
| 2024 | $0.0260 | $0.0230 | 13.04% |
| 2025 | $0.0250 | $0.0730 | -65.75% |
Реклама
XST История
/
История курса Stealth
$0.0200 USD (-50%)
- $0.020000
- $0.020000
Тревожные сигналы на графиках: разворот биткоина уже в июне?
Серия притока в биткоин-ETF прервалась: за день выведено $347 млн
Казахстанский AIX и Solana объединяют усилия для запуска двойного листинга
Комбо Mouse Hunter на 30 Мая
Ближайшее будущее Toncoin: чего ожидать
| Первоначальная цена | 2014 Июль ($0.00493) |
|---|---|
| Минимальная цена | 2015 Ноябрь ($0.00171) |
| Максимальная цена | 2018 Январь ($1.48) |
| Лучший месяц | Сентябрь |
| Худший месяц | Ноябрь |
История/Динамика курса за все время Stealth
Stealth История курса, рыночной капитализации и объема торгов. Все значения данных доступны с 10/07/2014, это первый день, когда у нас появились данные о цене XST.
Stealth была запущена в 2014 году. Первоначальный обменный курс XST, обнаруженный нашей платформой, составил $0.00493, самая низкая цена была $0.00171 в 16/11/2015, а самая высокая цена, которую достигла Stealth, составила $1.48 в 04/01/2018.
Stealth История курса график
Stealth Курс по Годам
| год | Курс | Макс. Курс | Мин. Курс | Close | СРЕД. Рын. кап. | СРЕД. Объем | Макс. Объем | запас | Изменчивость |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $0.0156 | $0.0614 | $0.00145 | $0.00888 | $327.1 тыс. | $24.2 тыс. | $310.7 тыс. | 21.4 млн | 238% |
| 2015 | $0.00412 | $0.0108 | $0.00158 | $0.00376 | $90.2 тыс. | $705 | $17.5 тыс. | 22.2 млн | 184% |
| 2016 | $0.00836 | $0.0337 | $0.00247 | $0.00464 | $201.3 тыс. | $3 тыс. | $94.1 тыс. | 24.2 млн | 287% |
| 2017 | $0.1363 | $1.53 | $0.00211 | $0.9811 | $3.6 млн | $132.8 тыс. | $5.3 млн | 26.3 млн | 311% |
| 2018 | $0.2626 | $1.76 | $0.0419 | $0.0754 | $7.5 млн | $39.6 тыс. | $1.9 млн | 29.3 млн | 163% |
| 2019 | $0.0945 | $0.2286 | $0.0387 | $0.0565 | $3 млн | $4.6 тыс. | $57 тыс. | 32.3 млн | 280% |
| 2020 | $0.0545 | $0.1340 | $0.0180 | $0.1011 | $2 млн | $8 тыс. | $615.4 тыс. | 36 млн | 172% |
| 2021 | $0.1076 | $0.3963 | $0.0336 | $0.0463 | $4.1 млн | $10.8 тыс. | $317.5 тыс. | 38 млн | 171% |
| 2022 | $0.0192 | $0.0702 | $0.00376 | $0.00386 | $693.5 тыс. | $855 | $73.5 тыс. | 36.2 млн | 160% |
| 2023 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2024 | $0.0294 | $0.0580 | $0.00270 | $0.0230 | $1.1 млн | $893 | $2.2 тыс. | 36.2 млн | 583% |
| 2025 | $0.0345 | $0.0990 | $0.00350 | $0.0730 | $1.3 млн | $1.1 тыс. | $4.3 тыс. | 36.2 млн | 144% |
Stealth Годовые доходы
Stealth Ежемесячная статистика
| год | янв | фев | мар | апр | Май | июн | июл | авг | сен | окт | ноя | дек |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | 58.35% O:$0.00 C:$0.01 | 36.60% O:$0.01 C:$0.01 | 314.55% O:$0.01 C:$0.04 | -66.69% O:$0.04 C:$0.01 | -28.36% O:$0.01 C:$0.01 | -7.67% O:$0.01 C:$0.01 | ||||||
| 2015 | -22.86% O:$0.01 C:$0.01 | -1.51% O:$0.01 C:$0.01 | -30.29% O:$0.01 C:$0.00 | -28.00% O:$0.00 C:$0.00 | 23.01% O:$0.00 C:$0.00 | 20.85% O:$0.00 C:$0.01 | -34.02% O:$0.01 C:$0.00 | -29.16% O:$0.00 C:$0.00 | -8.30% O:$0.00 C:$0.00 | 8.86% O:$0.00 C:$0.00 | -13.72% O:$0.00 C:$0.00 | 85.68% O:$0.00 C:$0.00 |
| 2016 | -28.72% O:$0.00 C:$0.00 | 15.07% O:$0.00 C:$0.00 | 55.83% O:$0.00 C:$0.00 | -9.73% O:$0.00 C:$0.00 | -16.96% O:$0.00 C:$0.00 | 41.98% O:$0.00 C:$0.01 | 78.71% O:$0.01 C:$0.01 | -22.65% O:$0.01 C:$0.01 | 116.80% O:$0.01 C:$0.02 | 2.96% O:$0.02 C:$0.02 | -24.34% O:$0.02 C:$0.01 | -61.06% O:$0.01 C:$0.00 |
| 2017 | -17.50% O:$0.00 C:$0.00 | 63.27% O:$0.00 C:$0.01 | 38.32% O:$0.01 C:$0.01 | 38.37% O:$0.01 C:$0.01 | 305.06% O:$0.01 C:$0.04 | 159.14% O:$0.04 C:$0.12 | -11.10% O:$0.12 C:$0.10 | 83.47% O:$0.10 C:$0.19 | 22.15% O:$0.19 C:$0.23 | -38.11% O:$0.23 C:$0.14 | 100.06% O:$0.14 C:$0.29 | 245.68% O:$0.28 C:$0.98 |
| 2018 | -50.91% O:$0.98 C:$0.48 | -35.38% O:$0.48 C:$0.31 | -44.47% O:$0.31 C:$0.17 | 115.76% O:$0.17 C:$0.37 | -33.10% O:$0.37 C:$0.25 | -27.09% O:$0.25 C:$0.18 | -13.03% O:$0.18 C:$0.16 | -15.80% O:$0.16 C:$0.13 | 3.17% O:$0.13 C:$0.14 | -18.46% O:$0.14 C:$0.11 | -52.58% O:$0.11 C:$0.05 | 41.40% O:$0.05 C:$0.08 |
| 2019 | -0.75% O:$0.08 C:$0.07 | 0.99% O:$0.07 C:$0.08 | 28.33% O:$0.08 C:$0.10 | 47.91% O:$0.10 C:$0.14 | 31.24% O:$0.14 C:$0.19 | -39.01% O:$0.19 C:$0.11 | -42.70% O:$0.12 C:$0.07 | -29.25% O:$0.06 C:$0.04 | 40.11% O:$0.04 C:$0.06 | 54.19% O:$0.06 C:$0.10 | -40.31% O:$0.10 C:$0.06 | -1.66% O:$0.06 C:$0.06 |
| 2020 | -2.43% O:$0.06 C:$0.06 | 2.19% O:$0.06 C:$0.06 | -42.47% O:$0.06 C:$0.03 | 15.21% O:$0.03 C:$0.04 | 19.58% O:$0.04 C:$0.04 | -2.87% O:$0.04 C:$0.04 | 80.76% O:$0.04 C:$0.08 | -11.78% O:$0.08 C:$0.07 | -29.44% O:$0.07 C:$0.05 | 6.65% O:$0.05 C:$0.05 | 104.07% O:$0.05 C:$0.11 | -4.79% O:$0.11 C:$0.10 |
| 2021 | -25.20% O:$0.10 C:$0.08 | 209.83% O:$0.08 C:$0.23 | -34.81% O:$0.23 C:$0.15 | 19.07% O:$0.15 C:$0.18 | -43.88% O:$0.18 C:$0.10 | -13.09% O:$0.10 C:$0.09 | 32.42% O:$0.09 C:$0.12 | -20.69% O:$0.12 C:$0.09 | -14.65% O:$0.09 C:$0.08 | -14.14% O:$0.08 C:$0.07 | -0.31% O:$0.07 C:$0.07 | -31.03% O:$0.07 C:$0.05 |
| 2022 | -23.67% O:$0.05 C:$0.04 | 11.49% O:$0.04 C:$0.04 | 0.65% O:$0.04 C:$0.04 | -46.75% O:$0.04 C:$0.02 | -42.66% O:$0.02 C:$0.01 | -100% O:$0.01 C:$0 | -16.41% O:$0.01 C:$0.01 | 5.30% O:$0.01 C:$0.01 | 5.22% O:$0.01 C:$0.01 | -16.07% O:$0.01 C:$0.01 | -40.72% O:$0.01 C:$0.00 | |
| 2024 | 88.46% O:$0.03 C:$0.05 | 10.20% O:$0.05 C:$0.05 | -26.30% O:$0.05 C:$0.04 | -24.62% O:$0.04 C:$0.03 | -6.67% O:$0.03 C:$0.03 | -28.57% O:$0.03 C:$0.02 | -5.00% O:$0.02 C:$0.02 | 42.11% O:$0.02 C:$0.03 | 8.15% O:$0.03 C:$0.03 | -28.08% O:$0.03 C:$0.02 | 9.52% O:$0.02 C:$0.02 | |
| 2025 | 8.70% O:$0.02 C:$0.02 | -2.40% O:$0.02 C:$0.02 | 293.40% O:$0.02 C:$0.10 | -58.33% O:$0.10 C:$0.04 |
XST OHLC Данные
| Дата | Открытия | Максимальная | Минимальная | Закрытия | объём | объём(XST) | Капитализация |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.0400 | $0.0400 | $0.0112 | $0.0400 | $1.3 тыс. | 31,917 | $1.4 млн |
| 05/28/2025 | $0.0300 | $0.0400 | $0.0300 | $0.0400 | $1.3 тыс. | 36,106 | $1.3 млн |
| 05/27/2025 | $0.0400 | $0.0400 | $0.0300 | $0.0300 | $835 | 27,186 | $1.1 млн |
| 05/26/2025 | $0.0500 | $0.0500 | $0.0112 | $0.0400 | $1.3 тыс. | 32,487 | $1.5 млн |
| 05/25/2025 | $0.0130 | $0.0500 | $0.0130 | $0.0500 | $1.5 тыс. | 32,492 | $1.6 млн |
| 05/24/2025 | $0.0730 | $0.0730 | $0.0130 | $0.0130 | $418 | 10,719 | $1.4 млн |
| 05/23/2025 | $0.0770 | $0.0770 | $0.0730 | $0.0730 | $2.1 тыс. | 28,222 | $2.8 млн |
| 05/22/2025 | $0.0780 | $0.0780 | $0.0300 | $0.0770 | $2.3 тыс. | 30,093 | $2.8 млн |
| 05/21/2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $2.3 тыс. | 29,730 | $2.8 млн |
| 05/20/2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $2.3 тыс. | 29,107 | $2.8 млн |
| 05/19/2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $2.1 тыс. | 27,161 | $2.8 млн |
| 05/18/2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $2.3 тыс. | 29,753 | $2.8 млн |
| 05/17/2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $2.3 тыс. | 29,385 | $2.8 млн |
| 05/16/2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $2.1 тыс. | 27,530 | $2.8 млн |
| 05/15/2025 | $0.0350 | $0.0780 | $0.0350 | $0.0780 | $2.2 тыс. | 40,411 | $1.9 млн |
| 05/14/2025 | $0.0750 | $0.0780 | $0.0350 | $0.0350 | $1.1 тыс. | 20,971 | $2 млн |
| 05/13/2025 | $0.0780 | $0.0780 | $0.0250 | $0.0750 | $2 тыс. | 25,666 | $2.8 млн |
| 05/12/2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $2.4 тыс. | 30,878 | $2.8 млн |
| 05/11/2025 | $0.0780 | $0.0780 | $0.0300 | $0.0780 | $2.2 тыс. | 37,179 | $2.2 млн |
| 05/10/2025 | $0.0850 | $0.0850 | $0.0100 | $0.0780 | $2.3 тыс. | 29,786 | $2.8 млн |
| 05/09/2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $2.6 тыс. | 31,120 | $3.1 млн |
| 05/08/2025 | $0.0900 | $0.0900 | $0.0100 | $0.0850 | $4.3 тыс. | 53,393 | $3 млн |
| 05/07/2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $2.9 тыс. | 31,813 | $3.3 млн |
| 05/06/2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $2.9 тыс. | 31,931 | $3.3 млн |
| 05/05/2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $2.9 тыс. | 32,211 | $3.3 млн |
| 05/04/2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $2.6 тыс. | 28,363 | $3.3 млн |
| 05/03/2025 | $0.0959 | $0.0959 | $0.0900 | $0.0900 | $2.5 тыс. | 27,172 | $3.3 млн |
| 05/02/2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $3.1 тыс. | 32,347 | $3.5 млн |
| 05/01/2025 | $0.0960 | $0.0960 | $0.0950 | $0.0959 | $2.9 тыс. | 30,295 | $3.5 млн |
| 04/30/2025 | $0.0530 | $0.0990 | $0.0200 | $0.0960 | $3.8 тыс. | 41,152 | $3.3 млн |
| 04/29/2025 | $0.0440 | $0.0530 | $0.0440 | $0.0530 | $1.6 тыс. | 31,002 | $1.8 млн |
Похожие монеты
| Монетa | Курс | Капитализация | Объём(24Ч) | запас | 1ч | 24ч | ||
|---|---|---|---|---|---|---|---|---|
 | Monero (XMR) История | $6,080,947,287 | $80,331,445 | 18.4 M | -16.71% | -2.92% | ||
 | Zcash (ZEC) История | $789,855,340 | $81,303,820 | 16.3 M | 2.11% | -9.56% | ||
 | Beldex (BDX) История | $441,782,908 | $2,716,896 | 6.9 B | 3.00% | 0.48% | ||
 | MimbleWimbleCoin (MWC) История | $393,642,308 | $279,716 | 11 M | -3.55% | -0.39% | ||
 | Dash (DASH) История | $273,956,479 | $99,090,481 | 12.3 M | -5.86% | -4.63% | ||
 | Oasis Network (ROSE) История | $210,869,596 | $13,709,302 | 7.1 B | -10.95% | -8.91% | ||
 | OriginTrail (TRAC) История | $210,890,331 | $2,598,603 | 500 M | -15.24% | -5.93% | ||
 | Worldcoin (WLD) История | $128,952,001 | $257,576,206 | 110.6 M | -15.19% | -11.48% | ||
 | PornRocket (PORNROCKET) История | $2,646,502 | $40 | 382.9 T | 0.30% | -2.89% |