| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2019 | $3.28 | $0.2168 | |
| 2020 | $0.2200 | $0.3328 | -33.89% |
| 2021 | $0.3976 | $1.66 | -76.04% |
| 2022 | $1.74 | $0.1726 | 908.71% |
| 2023 | $0.1777 | $0.2226 | -20.16% |
| 2024 | $0.2385 | $0.3343 | -28.65% |
| 2025 | $0.3770 | $0.2220 | 69.84% |
広告
アルゴランド (ALGO) 価格推移
アルゴランドの歴史的な価格、年々のデータ、過去 最高 値、2019年からの月次および日次の価格統計
Tags: スマートコントラクトプラットフォーム コイン
| 最初の価格 | 2019 6月 ($3.04) |
|---|---|
| 過去 最 安値 | 2023 10月 ($0.0893) |
| 過去 最高 値 | 2019 6月 ($3.04) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2022 |
| ベスト月 | 9月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2019年～2025年のアルゴランド推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.5005 | $3.28 | $0.1692 | $0.2168 | $40.8 M | $74.9 M | $277.7 M | 156.7 M | 118% |
| 2020 | $0.2928 | $0.7586 | $0.1006 | $0.3328 | $75.9 M | $57.8 M | $385.7 M | 259.3 M | 158% |
| 2021 | $1.25 | $2.64 | $0.3718 | $1.66 | $3.5 B | $467.9 M | $4.4 B | 2.2 B | 139% |
| 2022 | $0.5280 | $1.83 | $0.1605 | $0.1726 | $3.4 B | $142.9 M | $713.6 M | 6.5 B | 104% |
| 2023 | $0.1608 | $0.2968 | $0.0867 | $0.2226 | $1.2 B | $56.2 M | $362.6 M | 7.4 B | 74% |
| 2024 | $0.1927 | $0.6031 | $0.0951 | $0.3343 | $1.6 B | $106.9 M | $1.7 B | 8.1 B | 96% |
| 2025 | $0.2607 | $0.4874 | $0.1482 | $0.2220 | $2.2 B | $112.9 M | $578.1 M | 8.4 B | 66% |
アルゴランド の騰落率
アルゴランド 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -56.40% O:$3.28 C:$1.43 | -60.36% O:$1.43 C:$0.57 | -27.97% O:$0.57 C:$0.41 | -39.10% O:$0.41 C:$0.25 | -11.35% O:$0.25 C:$0.22 | 19.78% O:$0.22 C:$0.27 | -18.30% O:$0.27 C:$0.22 | |||||
| 2020 | 13.84% O:$0.22 C:$0.25 | 32.73% O:$0.25 C:$0.33 | -52.58% O:$0.33 C:$0.15 | 35.99% O:$0.15 C:$0.21 | 11.79% O:$0.21 C:$0.23 | -10.49% O:$0.23 C:$0.21 | 56.98% O:$0.21 C:$0.33 | 53.85% O:$0.33 C:$0.50 | -31.26% O:$0.50 C:$0.35 | -28.22% O:$0.35 C:$0.25 | 31.96% O:$0.25 C:$0.33 | 1.30% O:$0.33 C:$0.33 |
| 2021 | 93.19% O:$0.34 C:$0.65 | 57.66% O:$0.64 C:$1.02 | 34.05% O:$1.02 C:$1.37 | 0.72% O:$1.37 C:$1.38 | -33.30% O:$1.38 C:$0.92 | -7.70% O:$0.93 C:$0.85 | -3.05% O:$0.86 C:$0.84 | 34.59% O:$0.83 C:$1.12 | 46.03% O:$1.11 C:$1.62 | 12.36% O:$1.63 C:$1.83 | -0.78% O:$1.83 C:$1.81 | -8.30% O:$1.81 C:$1.66 |
| 2022 | -42.82% O:$1.66 C:$0.95 | -8.69% O:$0.95 C:$0.87 | 7.08% O:$0.87 C:$0.93 | -35.26% O:$0.93 C:$0.60 | -31.78% O:$0.60 C:$0.41 | -23.55% O:$0.41 C:$0.31 | 7.29% O:$0.31 C:$0.34 | -14.11% O:$0.34 C:$0.29 | 22.23% O:$0.29 C:$0.35 | 1.67% O:$0.35 C:$0.36 | -30.77% O:$0.36 C:$0.25 | -30.35% O:$0.25 C:$0.17 |
| 2023 | 40.13% O:$0.17 C:$0.24 | 1.14% O:$0.24 C:$0.24 | -7.69% O:$0.24 C:$0.23 | -19.97% O:$0.23 C:$0.18 | -18.13% O:$0.18 C:$0.15 | -17.67% O:$0.15 C:$0.12 | -9.98% O:$0.12 C:$0.11 | -15.14% O:$0.11 C:$0.09 | 10.87% O:$0.09 C:$0.10 | 5.88% O:$0.10 C:$0.11 | 22.33% O:$0.11 C:$0.13 | 66.51% O:$0.13 C:$0.22 |
| 2024 | -28.47% O:$0.22 C:$0.16 | 32.44% O:$0.16 C:$0.21 | 26.09% O:$0.21 C:$0.27 | -33.36% O:$0.27 C:$0.18 | 5.88% O:$0.18 C:$0.19 | -23.25% O:$0.19 C:$0.14 | -6.08% O:$0.14 C:$0.14 | -9.10% O:$0.14 C:$0.12 | 8.99% O:$0.12 C:$0.13 | -14.83% O:$0.13 C:$0.11 | 285.99% O:$0.11 C:$0.44 | -24.32% O:$0.44 C:$0.33 |
| 2025 | 13.28% O:$0.33 C:$0.38 | -37.18% O:$0.38 C:$0.24 | -24.38% O:$0.24 C:$0.18 | 22.10% O:$0.18 C:$0.22 | 0.98% O:$0.22 C:$0.22 |
ALGO 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(ALGO) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | $0.2190 | $0.2266 | $0.2141 | $0.2220 | $46.9 M | 211,503,891 | $1.9 B |
| 05/26/2025 | $0.2217 | $0.2280 | $0.2157 | $0.2189 | $48 M | 216,823,004 | $1.9 B |
| 05/25/2025 | $0.2208 | $0.2215 | $0.2115 | $0.2215 | $44.9 M | 207,974,079 | $1.8 B |
| 05/24/2025 | $0.2238 | $0.2290 | $0.2197 | $0.2208 | $42 M | 186,662,264 | $1.9 B |
| 05/23/2025 | $0.2413 | $0.2475 | $0.2237 | $0.2239 | $78.7 M | 331,290,660 | $2 B |
| 05/22/2025 | $0.2307 | $0.2425 | $0.2303 | $0.2411 | $76.4 M | 321,122,549 | $2 B |
| 05/21/2025 | $0.2244 | $0.2330 | $0.2215 | $0.2310 | $72.2 M | 319,133,892 | $1.9 B |
| 05/20/2025 | $0.2224 | $0.2274 | $0.2167 | $0.2243 | $42.2 M | 190,467,588 | $1.9 B |
| 05/19/2025 | $0.2276 | $0.2280 | $0.2108 | $0.2225 | $55.3 M | 253,395,195 | $1.8 B |
| 05/18/2025 | $0.2157 | $0.2320 | $0.2134 | $0.2271 | $69.7 M | 314,865,430 | $1.9 B |
| 05/17/2025 | $0.2233 | $0.2233 | $0.2119 | $0.2158 | $50.5 M | 232,126,923 | $1.8 B |
| 05/16/2025 | $0.2258 | $0.2308 | $0.2208 | $0.2231 | $51.3 M | 225,307,544 | $1.9 B |
| 05/15/2025 | $0.2369 | $0.2393 | $0.2208 | $0.2252 | $78.7 M | 344,610,290 | $1.9 B |
| 05/14/2025 | $0.2470 | $0.2500 | $0.2352 | $0.2373 | $65.7 M | 269,980,705 | $2 B |
| 05/13/2025 | $0.2421 | $0.2504 | $0.2264 | $0.2476 | $87.9 M | 368,946,838 | $2 B |
| 05/12/2025 | $0.2396 | $0.2581 | $0.2312 | $0.2426 | $127.9 M | 523,808,526 | $2 B |
| 05/11/2025 | $0.2531 | $0.2564 | $0.2359 | $0.2394 | $78.3 M | 321,662,485 | $2 B |
| 05/10/2025 | $0.2328 | $0.2530 | $0.2310 | $0.2530 | $80.4 M | 337,001,701 | $2 B |
| 05/09/2025 | $0.2254 | $0.2398 | $0.2238 | $0.2325 | $102.4 M | 443,252,889 | $1.9 B |
| 05/08/2025 | $0.1994 | $0.2266 | $0.1994 | $0.2247 | $85.4 M | 401,535,794 | $1.8 B |
| 05/07/2025 | $0.1997 | $0.2020 | $0.1944 | $0.1996 | $45.8 M | 230,506,733 | $1.7 B |
| 05/06/2025 | $0.1992 | $0.2022 | $0.1917 | $0.1998 | $55.2 M | 280,595,576 | $1.6 B |
| 05/05/2025 | $0.1996 | $0.2092 | $0.1951 | $0.1993 | $41.8 M | 208,418,458 | $1.7 B |
| 05/04/2025 | $0.2102 | $0.2139 | $0.1989 | $0.1997 | $32.5 M | 159,156,845 | $1.7 B |
| 05/03/2025 | $0.2159 | $0.2159 | $0.2051 | $0.2103 | $35 M | 165,448,173 | $1.8 B |
| 05/02/2025 | $0.2173 | $0.2236 | $0.2133 | $0.2157 | $54.6 M | 250,606,700 | $1.8 B |
| 05/01/2025 | $0.2198 | $0.2275 | $0.2159 | $0.2182 | $65.8 M | 296,354,039 | $1.9 B |
| 04/30/2025 | $0.2266 | $0.2305 | $0.2134 | $0.2199 | $72.4 M | 323,082,153 | $1.9 B |
| 04/29/2025 | $0.2305 | $0.2358 | $0.2239 | $0.2265 | $55.1 M | 237,736,232 | $1.9 B |
| 04/28/2025 | $0.2215 | $0.2354 | $0.2167 | $0.2305 | $76.6 M | 336,589,547 | $1.9 B |
| 04/27/2025 | $0.2299 | $0.2322 | $0.2212 | $0.2217 | $46.3 M | 206,101,375 | $1.9 B |
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 | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) 価格推移 | $2,632 | $317,044,723,621 | $17,072,886,327 | 3.74% | -1.09% | |
 | Cardano (ADA) 価格推移 | $0.7441 | $26,176,993,543 | $488,705,041 | -1.90% | -2.62% | |
 | Cryptonex (CNX) 価格推移 | $54.83 | $0 | $7,164,619 | -0.25% | -1.88% | |
 | ChainLink (LINK) 価格推移 | $15.53 | $9,910,190,050 | $267,927,696 | -1.27% | -2.35% | |
 | Avalanche (AVAX) 価格推移 | $23.04 | $9,482,239,283 | $289,572,226 | -2.24% | -1.37% | |
 | Ondo (ONDO) 価格推移 | $0.9255 | $2,923,717,273 | $105,418,682 | -2.15% | -2.73% | |
 | Reserve Rights (RSR) 価格推移 | $0.00828 | $445,955,926 | $16,350,911 | -5.47% | -4.76% | |
 | Axelar (AXL) 価格推移 | $0.3409 | $304,081,372 | $5,821,294 | -6.30% | -3.69% | |
 | First Digital USD (FDUSD) 価格推移 | $1.00 | $1,954,916,741 | $4,047,025,722 | -0.01% | 0.05% |