| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2022 | $0.2478 | $0.0524 | |
| 2023 | $0.0535 | $0.0630 | -15.08% |
| 2024 | $0.0658 | $0.0802 | -17.99% |
| 2025 | $0.0821 | $0.0210 | 291.40% |
Reklam
NWC Fiyatlar Geçmişi
/
Geçmiş veriler Newscrypto Coin
| İlk Fiyat | 2022 Nisan ($0.2487) |
|---|---|
| En Düşük Fiyat | 2025 Mart ($0.0208) |
| Maksimum Fiyat | 2022 Nisan ($0.3029) |
| En İyi Yıl | 2024 |
| En Kötü Yıl | 2025 |
| En İyi Ay | Mart |
| En Kötü Ay | Mayıs |
Şunun için geçmiş fiyatlar Newscrypto Coin
Grafik
Newscrypto Coin Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.1032 | $0.3190 | $0.0400 | $0.0524 | $15.3 M | $3.2 M | $7.1 M | 148 M | 132% |
| 2023 | $0.0685 | $0.1969 | $0.0425 | $0.0630 | $10.2 M | $604.9 T | $3.1 M | 148 M | 106% |
| 2024 | $0.0997 | $0.2499 | $0.0590 | $0.0802 | $16.8 M | $572.6 T | $136.4 M | 169 M | 105% |
| 2025 | $0.0369 | $0.0970 | $0.0204 | $0.0210 | $6.2 M | $11.3 T | $114.2 T | 169.5 M | 85% |
Newscrypto Coin Yıllık Getiriler
Newscrypto Coin Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -52.60% O:$0.22 C:$0.10 | -35.35% O:$0.10 C:$0.07 | -8.23% O:$0.07 C:$0.06 | 140.57% O:$0.06 C:$0.15 | -29.16% O:$0.15 C:$0.10 | -18.32% O:$0.10 C:$0.08 | -27.84% O:$0.08 C:$0.06 | -14.37% O:$0.06 C:$0.05 | ||||
| 2023 | 12.02% O:$0.05 C:$0.06 | -6.89% O:$0.06 C:$0.05 | 10.64% O:$0.05 C:$0.06 | 101.58% O:$0.06 C:$0.12 | -29.56% O:$0.12 C:$0.09 | -8.77% O:$0.09 C:$0.08 | -29.77% O:$0.08 C:$0.06 | 9.64% O:$0.06 C:$0.06 | -5.63% O:$0.06 C:$0.06 | -0.39% O:$0.06 C:$0.06 | 0.14% O:$0.06 C:$0.06 | 9.69% O:$0.06 C:$0.06 |
| 2024 | 24.24% O:$0.06 C:$0.08 | 62.12% O:$0.08 C:$0.13 | 32.54% O:$0.13 C:$0.17 | -36.41% O:$0.17 C:$0.11 | -6.97% O:$0.11 C:$0.10 | -26.70% O:$0.10 C:$0.07 | 34.72% O:$0.07 C:$0.10 | -8.77% O:$0.10 C:$0.09 | -10.56% O:$0.09 C:$0.08 | -7.40% O:$0.08 C:$0.07 | 80.60% O:$0.07 C:$0.13 | -40.31% O:$0.13 C:$0.08 |
| 2025 | -21.13% O:$0.08 C:$0.06 | -62.72% O:$0.06 C:$0.02 | 6.01% O:$0.02 C:$0.02 | 7.23% O:$0.02 C:$0.03 | -1.01% O:$0.03 C:$0.03 | -20.93% O:$0.03 C:$0.02 |
NWC OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(NWC) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/21/2025 | $0.0218 | $0.0218 | $0.0209 | $0.0210 | $103.7 T | 4,844,600 | $3.6 M |
| 06/20/2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $107.6 T | 4,932,934 | $3.7 M |
| 06/19/2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $108 T | 4,941,815 | $3.7 M |
| 06/18/2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $108 T | 4,941,815 | $3.7 M |
| 06/17/2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $108 T | 4,941,815 | $3.7 M |
| 06/16/2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $108 T | 4,941,815 | $3.7 M |
| 06/15/2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $108 T | 4,941,815 | $3.7 M |
| 06/14/2025 | $0.0210 | $0.0218 | $0.0210 | $0.0218 | $108 T | 5,041,589 | $3.6 M |
| 06/13/2025 | $0.0214 | $0.0214 | $0.0210 | $0.0210 | $12 | 602.03 | $3.6 M |
| 06/12/2025 | $0.0232 | $0.0232 | $0.0214 | $0.0214 | $46 | 2,045 | $3.9 M |
| 06/11/2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $2 | 95.78 | $3.9 M |
| 06/10/2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $2 | 95.78 | $3.9 M |
| 06/09/2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $2 | 95.78 | $3.9 M |
| 06/08/2025 | $0.0233 | $0.0233 | $0.0232 | $0.0232 | $2 | 95.62 | $3.9 M |
| 06/07/2025 | $0.0234 | $0.0234 | $0.0233 | $0.0233 | $5 | 247.28 | $4 M |
| 06/06/2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $77 | 3,303 | $4 M |
| 06/05/2025 | $0.0265 | $0.0265 | $0.0234 | $0.0234 | $77 | 2,948 | $4.4 M |
| 06/04/2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2 | 82.40 | $4.5 M |
| 06/03/2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2 | 82.40 | $4.5 M |
| 06/02/2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2 | 82.40 | $4.5 M |
| 06/01/2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2 | 82.40 | $4.5 M |
| 05/31/2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2 | 82.40 | $4.5 M |
| 05/30/2025 | $0.0260 | $0.0265 | $0.0260 | $0.0265 | $2 | 84.14 | $4.4 M |
| 05/29/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 M |
| 05/28/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 M |
| 05/27/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 M |
| 05/26/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 M |
| 05/25/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 M |
| 05/24/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 M |
| 05/23/2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $46 | 1,798 | $4.4 M |
| 05/22/2025 | $0.0297 | $0.0297 | $0.0249 | $0.0260 | $143 | 5,098 | $4.8 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Open Campus (EDU) Fiyatlar Geçmişi | $47,385,840 | $3,220,348 | 410.7 M | -4.34% | -7.78% | ||
 | Hooked Protocol (HOOK) Fiyatlar Geçmişi | $17,629,898 | $7,772,313 | 215.8 M | -3.78% | -11.14% | ||
 | Dacxi (DACXI) Fiyatlar Geçmişi | $7,749,000 | $0 | 9 B | 0% | 0% | ||
 | Numerico (NWC) Fiyatlar Geçmişi | $3,067,031 | $74,248 | 150.4 M | -0.61% | 5.33% | ||
 | Mantle (MNT) Fiyatlar Geçmişi | $1,985,286,710 | $158,932,114 | 3.4 B | -2.71% | -5.93% | ||
 | Immutable (IMX) Fiyatlar Geçmişi | $626,631,892 | $37,181,928 | 1.7 B | -2.31% | -6.94% | ||
 | Optimism (OP) Fiyatlar Geçmişi | $568,587,435 | $220,301,254 | 1.2 B | -6.03% | -10.08% | ||
 | Movement (MOVE) Fiyatlar Geçmişi | $267,662,580 | $26,984,355 | 2.3 B | -4.37% | -13.20% | ||
 | Kyber Network Crystal Legacy (KNCL) Fiyatlar Geçmişi | $3,514,403 | $35 | 12.5 M | -3.25% | -9.28% |