| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2024 | $0.5039 | $0.0569 | |
| 2025 | $0.0568 | $0.0134 | 325.52% |
広告
AIT Protocol (AIT) 価格推移
AIT Protocolの歴史的な価格、年々のデータ、過去 最高 値、2024年からの月次および日次の価格統計
| 最初の価格 | 2024 2月 ($0.5186) |
|---|---|
| 過去 最 安値 | 2025 4月 ($0.00901) |
| 過去 最高 値 | 2024 3月 ($1.10) |
価格 推移 グラフ
2024年～2025年のAIT Protocol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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.2459 | $1.21 | $0.0393 | $0.0569 | $21.5 M | $1.3 M | $5.2 M | 171.5 M | 173% |
| 2025 | $0.0237 | $0.0757 | $0.00799 | $0.0134 | $6.8 M | $143.3 T | $1 M | 287.8 M | 104% |
AIT Protocol の騰落率
AIT Protocol 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 33.24% O:$0.50 C:$0.67 | -1.46% O:$0.67 C:$0.66 | -53.44% O:$0.66 C:$0.31 | -16.58% O:$0.31 C:$0.26 | -67.39% O:$0.26 C:$0.08 | 35.43% O:$0.08 C:$0.11 | -41.67% O:$0.11 C:$0.07 | 70.38% O:$0.07 C:$0.11 | -20.39% O:$0.11 C:$0.09 | 60.38% O:$0.09 C:$0.14 | -60.02% O:$0.14 C:$0.06 | |
| 2025 | -35.36% O:$0.06 C:$0.04 | -33.67% O:$0.04 C:$0.02 | -49.82% O:$0.02 C:$0.01 | 24.29% O:$0.01 C:$0.02 | -2.31% O:$0.01 C:$0.01 | -22.69% O:$0.01 C:$0.01 |
AIT 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(AIT) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0.0113 | $0.0114 | $0.0108 | $0.0113 | $130.8 T | 11,771,519 | $3.2 M |
| 06/13/2025 | $0.0124 | $0.0125 | $0.0109 | $0.0112 | $146.3 T | 12,898,450 | $3.3 M |
| 06/12/2025 | $0.0134 | $0.0138 | $0.0124 | $0.0124 | $140.2 T | 10,570,107 | $3.8 M |
| 06/11/2025 | $0.0131 | $0.0166 | $0.0125 | $0.0134 | $162.1 T | 12,275,905 | $3.8 M |
| 06/10/2025 | $0.0129 | $0.0133 | $0.0128 | $0.0130 | $112.4 T | 8,592,530 | $3.8 M |
| 06/09/2025 | $0.0128 | $0.0132 | $0.0122 | $0.0129 | $123.7 T | 9,688,906 | $3.7 M |
| 06/08/2025 | $0.0136 | $0.0138 | $0.0127 | $0.0129 | $128 T | 9,655,871 | $3.8 M |
| 06/07/2025 | $0.0134 | $0.0142 | $0.0134 | $0.0137 | $118.2 T | 8,627,213 | $3.9 M |
| 06/06/2025 | $0.0141 | $0.0141 | $0.0131 | $0.0134 | $123.8 T | 9,200,315 | $3.9 M |
| 06/05/2025 | $0.0150 | $0.0155 | $0.0138 | $0.0140 | $114 T | 7,719,587 | $4.2 M |
| 06/04/2025 | $0.0155 | $0.0160 | $0.0149 | $0.0150 | $110.1 T | 7,129,523 | $4.4 M |
| 06/03/2025 | $0.0145 | $0.0158 | $0.0143 | $0.0155 | $111.1 T | 7,407,929 | $4.3 M |
| 06/02/2025 | $0.0144 | $0.0148 | $0.0129 | $0.0143 | $134.9 T | 9,672,051 | $4 M |
| 06/01/2025 | $0.0146 | $0.0148 | $0.0143 | $0.0145 | $114.6 T | 7,859,275 | $4.2 M |
| 05/31/2025 | $0.0150 | $0.0151 | $0.0144 | $0.0146 | $107.6 T | 7,321,249 | $4.2 M |
| 05/30/2025 | $0.0166 | $0.0167 | $0.0148 | $0.0150 | $113.7 T | 7,287,118 | $4.5 M |
| 05/29/2025 | $0.0172 | $0.0178 | $0.0166 | $0.0166 | $120.6 T | 7,060,568 | $4.9 M |
| 05/28/2025 | $0.0178 | $0.0180 | $0.0168 | $0.0173 | $118.5 T | 6,820,560 | $5 M |
| 05/27/2025 | $0.0182 | $0.0184 | $0.0176 | $0.0179 | $106.6 T | 5,889,313 | $5.2 M |
| 05/26/2025 | $0.0182 | $0.0189 | $0.0180 | $0.0183 | $104 T | 5,661,986 | $5.3 M |
| 05/25/2025 | $0.0187 | $0.0190 | $0.0172 | $0.0182 | $119.6 T | 6,587,896 | $5.2 M |
| 05/24/2025 | $0.0198 | $0.0202 | $0.0186 | $0.0187 | $116 T | 6,028,880 | $5.5 M |
| 05/23/2025 | $0.0224 | $0.0224 | $0.0195 | $0.0198 | $119.3 T | 5,591,681 | $6.1 M |
| 05/22/2025 | $0.0202 | $0.0225 | $0.0202 | $0.0224 | $76.7 T | 3,579,968 | $6.2 M |
| 05/21/2025 | $0.0193 | $0.0293 | $0.0193 | $0.0202 | $78 T | 3,806,595 | $5.9 M |
| 05/20/2025 | $0.0190 | $0.0209 | $0.0188 | $0.0193 | $55.3 T | 2,836,611 | $5.6 M |
| 05/19/2025 | $0.0195 | $0.0199 | $0.0180 | $0.0190 | $52.8 T | 2,806,120 | $5.4 M |
| 05/18/2025 | $0.0185 | $0.0196 | $0.0182 | $0.0195 | $74.1 T | 3,950,579 | $5.4 M |
| 05/17/2025 | $0.0203 | $0.0204 | $0.0183 | $0.0185 | $45 T | 2,369,397 | $5.5 M |
| 05/16/2025 | $0.0196 | $0.0210 | $0.0193 | $0.0203 | $74 T | 3,701,220 | $5.7 M |
| 05/15/2025 | $0.0221 | $0.0231 | $0.0192 | $0.0196 | $99.5 T | 4,818,272 | $5.9 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 | ||
|---|---|---|---|---|---|---|---|
 | Beldex (BDX) 価格推移 | $0.0618 | $427,405,022 | $1,928,066 | 2.93% | 2.28% | |
 | Ultima (ULTIMA) 価格推移 | $8,001 | $256,262,331 | $12,555,066 | 0.23% | 0.38% | |
 | Casper Network (CSPR) 価格推移 | $0.0113 | $144,799,511 | $2,432,762 | -0.48% | -0.27% | |
 | Band Protocol (BAND) 価格推移 | $0.6320 | $98,207,953 | $4,232,171 | 0.54% | 2.61% | |
 | Render (RENDER) 価格推移 | $3.46 | $1,790,035,300 | $40,373,537 | 1.99% | 4.08% | |
 | Fetch.ai (FET) 価格推移 | $0.6942 | $1,689,788,063 | $99,183,558 | 4.01% | 5.70% | |
 | Ethereum Name Service (ENS) 価格推移 | $20.40 | $718,424,384 | $34,154,204 | 1.12% | 2.66% | |
 | Livepeer (LPT) 価格推移 | $6.77 | $251,226,944 | $21,789,167 | -0.58% | -0.01% | |
 | Selfkey (KEY) 価格推移 | $0.000497 | $2,980,835 | $474,152 | -8.68% | -3.33% |