| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2017 | $1.10 | $1 | |
| 2018 | $0.99 | $0.1075 | 824.47% |
| 2019 | $0.1126 | $0.0497 | 126.44% |
| 2020 | $0.0504 | $0.1020 | -50.57% |
| 2021 | $0.1062 | $0.3730 | -71.53% |
| 2022 | $0.3794 | $0.1562 | 142.85% |
| 2023 | $0.1571 | $0.5814 | -72.99% |
| 2024 | $0.5867 | $0.4417 | 32.84% |
| 2025 | $0.4505 | $0.2313 | 94.74% |
広告
エルフ (ELF) 価格推移
エルフの歴史的な価格、年々のデータ、過去 最高 値、2017年からの月次および日次の価格統計
ウェブサイト Explorer 1 Explorer 2 Twitter ( 9月 1, 2017) Reddit ( 1月 21, 2018) Facebook Telegram ソースコード Whitepaper
| 最初の価格 | 2017 12月 ($1.10) |
|---|---|
| 過去 最 安値 | 2020 3月 ($0.0482) |
| 過去 最高 値 | 2018 1月 ($2.33) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2018 |
| ベスト月 | 2月 |
| ワースト月 | 12月 |
価格 推移 グラフ
2017年～2025年のエルフ推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $1.02 | $1.35 | $0.6328 | $1 | $89.9 M | $101.3 M | $146.6 M | 93.4 M | 55% |
| 2018 | $0.7539 | $2.77 | $0.0962 | $0.1075 | $188.5 M | $33.4 M | $306.7 M | 251.1 M | 171% |
| 2019 | $0.1287 | $0.2980 | $0.0466 | $0.0497 | $38 M | $10.8 M | $94.9 M | 329.3 M | 98% |
| 2020 | $0.0916 | $0.2728 | $0.0341 | $0.1020 | $46 M | $22.2 M | $365.2 M | 499.8 M | 161% |
| 2021 | $0.3756 | $1.24 | $0.1013 | $0.3730 | $199.1 M | $74.4 M | $1.5 B | 520.4 M | 148% |
| 2022 | $0.2177 | $0.5731 | $0.1043 | $0.1562 | $118.6 M | $22.9 M | $586.3 M | 544.5 M | 101% |
| 2023 | $0.3300 | $1.15 | $0.1555 | $0.5814 | $200.7 M | $21 M | $810.8 M | 591.8 M | 73% |
| 2024 | $0.4842 | $0.8247 | $0.2915 | $0.4417 | $350.3 M | $21.7 M | $1.1 B | 721.3 M | 91% |
| 2025 | $0.2872 | $0.5332 | $0.2010 | $0.2313 | $210.6 M | $11.5 M | $109.5 M | 736.3 M | 45% |
エルフ の騰落率
エルフ 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -9.09% O:$1.10 C:$1 | |||||||||||
| 2018 | 94.21% O:$0.99 C:$1.93 | -42.78% O:$1.94 C:$1.11 | -52.65% O:$1.11 C:$0.53 | 261.16% O:$0.53 C:$1.90 | -46.07% O:$1.91 C:$1.03 | -38.96% O:$1.03 C:$0.63 | -1.58% O:$0.63 C:$0.62 | -34.55% O:$0.62 C:$0.41 | -16.89% O:$0.40 C:$0.34 | -4.76% O:$0.34 C:$0.32 | -59.25% O:$0.32 C:$0.13 | -17.54% O:$0.13 C:$0.11 |
| 2019 | -7.49% O:$0.11 C:$0.10 | 56.48% O:$0.10 C:$0.16 | 16.65% O:$0.16 C:$0.18 | -9.80% O:$0.18 C:$0.16 | 36.57% O:$0.16 C:$0.22 | -11.50% O:$0.22 C:$0.20 | -34.02% O:$0.20 C:$0.13 | -40.56% O:$0.13 C:$0.08 | -1.88% O:$0.08 C:$0.08 | 17.48% O:$0.08 C:$0.09 | -27.46% O:$0.09 C:$0.07 | -23.45% O:$0.06 C:$0.05 |
| 2020 | 31.42% O:$0.05 C:$0.07 | 30.31% O:$0.07 C:$0.09 | -30.32% O:$0.09 C:$0.06 | 18.24% O:$0.06 C:$0.07 | 24.18% O:$0.07 C:$0.09 | 0.53% O:$0.09 C:$0.09 | 17.37% O:$0.09 C:$0.10 | 32.81% O:$0.10 C:$0.14 | -26.15% O:$0.14 C:$0.10 | -14.95% O:$0.10 C:$0.09 | 22.68% O:$0.09 C:$0.11 | -3.12% O:$0.11 C:$0.10 |
| 2021 | 32.40% O:$0.10 C:$0.14 | 68.94% O:$0.14 C:$0.23 | 93.41% O:$0.23 C:$0.45 | -5.93% O:$0.49 C:$0.46 | -43.00% O:$0.45 C:$0.26 | -26.67% O:$0.25 C:$0.19 | 39.21% O:$0.18 C:$0.26 | 66.98% O:$0.25 C:$0.42 | 50.84% O:$0.42 C:$0.63 | -6.56% O:$0.63 C:$0.59 | -9.29% O:$0.59 C:$0.53 | -29.89% O:$0.53 C:$0.37 |
| 2022 | -11.59% O:$0.37 C:$0.33 | 7.38% O:$0.33 C:$0.35 | 16.75% O:$0.35 C:$0.41 | -32.73% O:$0.41 C:$0.28 | -41.67% O:$0.28 C:$0.16 | -10.73% O:$0.16 C:$0.15 | 17.24% O:$0.15 C:$0.17 | -15.76% O:$0.17 C:$0.14 | -9.98% O:$0.14 C:$0.13 | 0.93% O:$0.13 C:$0.13 | -4.72% O:$0.13 C:$0.12 | 25.42% O:$0.12 C:$0.16 |
| 2023 | 13.40% O:$0.16 C:$0.18 | 58.71% O:$0.18 C:$0.28 | 13.60% O:$0.28 C:$0.32 | -9.89% O:$0.32 C:$0.29 | 1.04% O:$0.29 C:$0.29 | -5.35% O:$0.29 C:$0.28 | 1.89% O:$0.28 C:$0.28 | 7.60% O:$0.28 C:$0.30 | 19.55% O:$0.30 C:$0.36 | -0.17% O:$0.36 C:$0.36 | 42.24% O:$0.36 C:$0.51 | 12.88% O:$0.52 C:$0.58 |
| 2024 | -3.97% O:$0.58 C:$0.56 | 16.12% O:$0.56 C:$0.65 | 0.48% O:$0.65 C:$0.65 | -15.46% O:$0.65 C:$0.55 | -6.84% O:$0.55 C:$0.51 | -30.40% O:$0.51 C:$0.36 | 6.38% O:$0.36 C:$0.38 | 0.66% O:$0.38 C:$0.38 | 5.97% O:$0.38 C:$0.40 | -13.82% O:$0.41 C:$0.35 | 69.89% O:$0.35 C:$0.59 | -25.79% O:$0.60 C:$0.44 |
| 2025 | -20.27% O:$0.44 C:$0.35 | -24.77% O:$0.35 C:$0.27 | -13.55% O:$0.27 C:$0.23 | 4.75% O:$0.23 C:$0.24 | -3.71% O:$0.24 C:$0.23 |
ELF OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(ELF) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.2310 | $0.2332 | $0.2307 | $0.2313 | $4.6 M | 19,825,054 | $170.7 M |
| 05/28/2025 | $0.2337 | $0.2340 | $0.2301 | $0.2313 | $4.4 M | 18,725,498 | $171.1 M |
| 05/27/2025 | $0.2327 | $0.2339 | $0.2312 | $0.2338 | $4.8 M | 20,711,710 | $171.3 M |
| 05/26/2025 | $0.2332 | $0.2341 | $0.2323 | $0.2327 | $3.8 M | 16,140,369 | $171.7 M |
| 05/25/2025 | $0.2355 | $0.2359 | $0.2312 | $0.2330 | $4.1 M | 17,718,857 | $171 M |
| 05/24/2025 | $0.2352 | $0.2367 | $0.2349 | $0.2356 | $3.8 M | 16,151,019 | $173.7 M |
| 05/23/2025 | $0.2398 | $0.2406 | $0.2349 | $0.2352 | $5.6 M | 23,660,540 | $175.2 M |
| 05/22/2025 | $0.2375 | $0.2402 | $0.2371 | $0.2396 | $5.2 M | 21,960,339 | $175.8 M |
| 05/21/2025 | $0.2371 | $0.2392 | $0.2359 | $0.2374 | $6.5 M | 27,445,838 | $174.5 M |
| 05/20/2025 | $0.2374 | $0.2384 | $0.2354 | $0.2371 | $4.7 M | 19,847,294 | $174.5 M |
| 05/19/2025 | $0.2411 | $0.2425 | $0.2348 | $0.2376 | $6.3 M | 26,695,374 | $174.8 M |
| 05/18/2025 | $0.2375 | $0.2434 | $0.2373 | $0.2414 | $4.4 M | 18,563,811 | $176.5 M |
| 05/17/2025 | $0.2446 | $0.2449 | $0.2371 | $0.2374 | $3.6 M | 15,192,581 | $176.4 M |
| 05/16/2025 | $0.2437 | $0.2469 | $0.2428 | $0.2446 | $4 M | 16,327,844 | $180.7 M |
| 05/15/2025 | $0.2545 | $0.2554 | $0.2415 | $0.2436 | $4.9 M | 19,854,639 | $181.5 M |
| 05/14/2025 | $0.2546 | $0.2550 | $0.2511 | $0.2540 | $4.2 M | 16,535,274 | $186.4 M |
| 05/13/2025 | $0.2535 | $0.2551 | $0.2487 | $0.2546 | $4.9 M | 19,453,171 | $184.8 M |
| 05/12/2025 | $0.2534 | $0.2582 | $0.2495 | $0.2535 | $6.4 M | 25,181,003 | $187 M |
| 05/11/2025 | $0.2559 | $0.2559 | $0.2509 | $0.2533 | $4.7 M | 18,604,540 | $186.3 M |
| 05/10/2025 | $0.2468 | $0.2559 | $0.2468 | $0.2559 | $4.2 M | 16,951,860 | $182.9 M |
| 05/09/2025 | $0.2422 | $0.2467 | $0.2399 | $0.2466 | $6.5 M | 26,568,279 | $179.1 M |
| 05/08/2025 | $0.2304 | $0.2422 | $0.2303 | $0.2422 | $6.1 M | 26,032,627 | $173.3 M |
| 05/07/2025 | $0.2326 | $0.2340 | $0.2322 | $0.2328 | $6.3 M | 27,144,901 | $171.7 M |
| 05/06/2025 | $0.2359 | $0.2359 | $0.2294 | $0.2326 | $6.7 M | 28,716,226 | $171.2 M |
| 05/05/2025 | $0.2369 | $0.2371 | $0.2323 | $0.2361 | $7.1 M | 30,067,404 | $172.8 M |
| 05/04/2025 | $0.2396 | $0.2428 | $0.2367 | $0.2368 | $6.5 M | 27,145,715 | $176 M |
| 05/03/2025 | $0.2437 | $0.2465 | $0.2394 | $0.2396 | $5.9 M | 24,566,275 | $177.9 M |
| 05/02/2025 | $0.2412 | $0.2445 | $0.2378 | $0.2437 | $6.3 M | 26,167,060 | $178 M |
| 05/01/2025 | $0.2402 | $0.2431 | $0.2394 | $0.2414 | $6.8 M | 28,380,554 | $177.3 M |
| 04/30/2025 | $0.2425 | $0.2427 | $0.2373 | $0.2402 | $6.4 M | 26,555,432 | $177.1 M |
| 04/29/2025 | $0.2468 | $0.2469 | $0.2416 | $0.2425 | $6.4 M | 26,274,586 | $179.9 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Lido DAO (LDO) 価格推移 | $0.9466 | $848,211,446 | $290,928,276 | 8.86% | 1.14% | |
 | MANTRA DAO (OM) 価格推移 | $0.3371 | $282,350,032 | $116,385,286 | -16.79% | -14.18% | |
 | TomoChain (TOMO) 価格推移 | $1.22 | $123,984,453 | $0 | 0% | 0% | |
 | Phala Network (PHA) 価格推移 | $0.1420 | $110,252,011 | $23,475,771 | 5.05% | 3.67% | |
 | Tether (USDT) 価格推移 | $1.00 | $139,480,295,072 | $76,871,633,550 | -0.25% | 0.11% | |
 | XRP (XRP) 価格推移 | $2.17 | $125,313,233,558 | $2,822,222,396 | -6.77% | -5.05% | |
 | Binance Coin (BNB) 価格推移 | $668.83 | $111,561,603,906 | $1,064,398,564 | -0.08% | -2.31% | |
 | Cryptonex (CNX) 価格推移 | $53.90 | $0 | $10,259,421 | -2.35% | -1.78% | |
 | Threshold (T) 価格推移 | $0.0162 | $163,003,822 | $4,448,143 | -6.62% | -6.34% |