| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2019 | $0.000395 | $0.000287 | |
| 2020 | $0.000289 | $0.000516 | -44.04% |
| 2021 | $0.000340 | $0.000973 | -65.06% |
| 2022 | $0.000987 | $0.000338 | 192.16% |
| 2023 | $0.000339 | $0.000416 | -18.68% |
| 2024 | $0.000435 | $0.000541 | -19.55% |
| 2025 | $0.000538 | $0.000558 | -3.65% |
広告
AmberCoin (AMBER) 価格推移
AmberCoin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
| 最初の価格 | 2019 10月 ($0.000394) |
|---|---|
| 過去 最 安値 | 2020 8月 ($0.0000566) |
| 過去 最高 値 | 2021 5月 ($0.00191) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2020 |
| ベスト月 | 1月 |
| ワースト月 | 8月 |
価格 推移 グラフ
2019年～2025年のAmberCoin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 | $0.000327 | $0.000397 | $0.000255 | $0.000287 | $14.3 T | $0 | $6 | 43.7 M | 30% |
| 2020 | $0.000267 | $0.000628 | $0.0000323 | $0.000516 | $11.9 T | $0 | $29 | 43.7 M | 1.2 T% |
| 2021 | $0.000977 | $0.00300 | $0.000159 | $0.000973 | $42.7 T | $2 | $120 | 43.7 M | 607% |
| 2022 | $0.000632 | $0.00121 | $0.000186 | $0.000338 | $27.6 T | $0 | $21 | 43.7 M | 243% |
| 2023 | $0.000419 | $0.000586 | $0.000170 | $0.000416 | $17.4 T | $0 | $7 | 41.4 M | 202% |
| 2024 | $0.000551 | $0.00109 | $0.000328 | $0.000541 | $0 | $0 | $36 | 0 | 216% |
| 2025 | $0.000517 | $0.00101 | $0.000319 | $0.000558 | $0 | $0 | $34 | 0 | 208% |
AmberCoin の騰落率
AmberCoin 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 | -3.27% O:$0.00 C:$0.00 | -15.76% O:$0.00 C:$0.00 | -10.67% O:$0.00 C:$0.00 | |||||||||
| 2020 | 20.83% O:$0.00 C:$0.00 | -9.74% O:$0.00 C:$0.00 | -17.66% O:$0.00 C:$0.00 | -38.34% O:$0.00 C:$0.00 | 18.31% O:$0.00 C:$0.00 | 14.79% O:$0.00 C:$0.00 | 5.25% O:$0.00 C:$0.00 | -62.78% O:$0.00 C:$0.00 | 187.89% O:$0.00 C:$0.00 | -17.83% O:$0.00 C:$0.00 | 39.13% O:$0.00 C:$0.00 | 143.31% O:$0.00 C:$0.00 |
| 2021 | 94.40% O:$0.00 C:$0.00 | -15.20% O:$0.00 C:$0.00 | 8.41% O:$0.00 C:$0.00 | 167.64% O:$0.00 C:$0.00 | -23.88% O:$0.00 C:$0.00 | -5.75% O:$0.00 C:$0.00 | 8.62% O:$0.00 C:$0.00 | -5.71% O:$0.00 C:$0.00 | 37.34% O:$0.00 C:$0.00 | -6.67% O:$0.00 C:$0.00 | 24.72% O:$0.00 C:$0.00 | -36.25% O:$0.00 C:$0.00 |
| 2022 | -14.95% O:$0.00 C:$0.00 | 14.48% O:$0.00 C:$0.00 | -3.77% O:$0.00 C:$0.00 | -6.36% O:$0.00 C:$0.00 | -29.86% O:$0.00 C:$0.00 | -28.34% O:$0.00 C:$0.00 | 42.07% O:$0.00 C:$0.00 | -11.90% O:$0.00 C:$0.00 | -11.48% O:$0.00 C:$0.00 | 34.21% O:$0.00 C:$0.00 | -32.35% O:$0.00 C:$0.00 | -12.24% O:$0.00 C:$0.00 |
| 2023 | 36.57% O:$0.00 C:$0.00 | -8.16% O:$0.00 C:$0.00 | 4.60% O:$0.00 C:$0.00 | 8.12% O:$0.00 C:$0.00 | 1.99% O:$0.00 C:$0.00 | 4.56% O:$0.00 C:$0.00 | -3.24% O:$0.00 C:$0.00 | -35.89% O:$0.00 C:$0.00 | -14.64% O:$0.00 C:$0.00 | 24.68% O:$0.00 C:$0.00 | 11.48% O:$0.00 C:$0.00 | 11.11% O:$0.00 C:$0.00 |
| 2024 | 2.95% O:$0.00 C:$0.00 | 18.45% O:$0.00 C:$0.00 | 57.56% O:$0.00 C:$0.00 | -30.39% O:$0.00 C:$0.00 | 18.27% O:$0.00 C:$0.00 | -12.74% O:$0.00 C:$0.00 | 1.11% O:$0.00 C:$0.00 | -13.13% O:$0.00 C:$0.00 | -7.31% O:$0.00 C:$0.00 | -17.19% O:$0.00 C:$0.00 | 32.85% O:$0.00 C:$0.00 | -3.92% O:$0.00 C:$0.00 |
| 2025 | 2.98% O:$0.00 C:$0.00 | -10.02% O:$0.00 C:$0.00 | 13.08% O:$0.00 C:$0.00 | -28.97% O:$0.00 C:$0.00 | 37.39% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
AMBER 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(AMBER) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.000553 | $0.000574 | $0.000546 | $0.000561 | $0 | 0? | $0 |
| 06/01/2025 | $0.000552 | $0.000558 | $0.000546 | $0.000558 | $0 | 0? | $0 |
| 05/31/2025 | $0.000551 | $0.000560 | $0.000546 | $0.000552 | $0 | 0? | $0 |
| 05/30/2025 | $0.000563 | $0.000578 | $0.000461 | $0.000551 | $0 | 0? | $0 |
| 05/29/2025 | $0.000546 | $0.000596 | $0.000468 | $0.000563 | $0 | 0? | $0 |
| 05/28/2025 | $0.000546 | $0.000566 | $0.000546 | $0.000546 | $0 | 0? | $0 |
| 05/27/2025 | $0.000737 | $0.000737 | $0.000546 | $0.000546 | $0 | 0? | $0 |
| 05/26/2025 | $0.000493 | $0.000741 | $0.000492 | $0.000737 | $0 | 4.98 | $0 |
| 05/25/2025 | $0.000476 | $0.000495 | $0.000471 | $0.000493 | $0 | 0? | $0 |
| 05/24/2025 | $0.000494 | $0.000498 | $0.000475 | $0.000476 | $0 | 0? | $0 |
| 05/23/2025 | $0.000513 | $0.000545 | $0.000493 | $0.000494 | $0 | 0? | $0 |
| 05/22/2025 | $0.000505 | $0.000513 | $0.000490 | $0.000513 | $0 | 0? | $0 |
| 05/21/2025 | $0.000550 | $0.000558 | $0.000492 | $0.000505 | $0 | 0? | $0 |
| 05/20/2025 | $0.000550 | $0.000556 | $0.000542 | $0.000550 | $0 | 0? | $0 |
| 05/19/2025 | $0.000502 | $0.000551 | $0.000472 | $0.000550 | $0 | 0? | $0 |
| 05/18/2025 | $0.000544 | $0.000554 | $0.000483 | $0.000502 | $0 | 0? | $0 |
| 05/17/2025 | $0.000551 | $0.000551 | $0.000540 | $0.000544 | $0 | 0? | $0 |
| 05/16/2025 | $0.000552 | $0.000558 | $0.000544 | $0.000551 | $0 | 0? | $0 |
| 05/15/2025 | $0.000543 | $0.000558 | $0.000539 | $0.000552 | $0 | 0? | $0 |
| 05/14/2025 | $0.000496 | $0.000545 | $0.000491 | $0.000543 | $0 | 0? | $0 |
| 05/13/2025 | $0.000506 | $0.000552 | $0.000491 | $0.000497 | $0 | 0? | $0 |
| 05/12/2025 | $0.000505 | $0.000552 | $0.000490 | $0.000506 | $0 | 0? | $0 |
| 05/11/2025 | $0.000543 | $0.000553 | $0.000490 | $0.000505 | $0 | 0? | $0 |
| 05/10/2025 | $0.000704 | $0.000713 | $0.000458 | $0.000543 | $0 | 0? | $0 |
| 05/09/2025 | $0.000486 | $0.000713 | $0.000481 | $0.000704 | $0 | 44.02 | $0 |
| 05/08/2025 | $0.000970 | $0.00101 | $0.000449 | $0.000484 | $0 | 0? | $0 |
| 05/07/2025 | $0.000391 | $0.000974 | $0.000389 | $0.000970 | $34 | 60,771 | $0 |
| 05/06/2025 | $0.000403 | $0.000403 | $0.000363 | $0.000391 | $0 | 0? | $0 |
| 05/05/2025 | $0.000394 | $0.000409 | $0.000394 | $0.000403 | $0 | 0? | $0 |
| 05/04/2025 | $0.000400 | $0.000405 | $0.000394 | $0.000394 | $0 | 0? | $0 |
| 05/03/2025 | $0.000407 | $0.000407 | $0.000398 | $0.000400 | $0 | 0? | $0 |
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 | ||
|---|---|---|---|---|---|---|---|
 | Arcblock (ABT) 価格推移 | $0.8545 | $84,214,654 | $326,255 | 0.15% | 0.89% | |
 | Sentinel (SENT) 価格推移 | $0.00105 | $17,306,881 | $0 | -0.21% | -0.08% | |
 | Streamr DATAcoin (DATA) 価格推移 | $0.0138 | $9,342,979 | $0 | 0.43% | 0.43% | |
 | Presearch (PRE) 価格推移 | $0.00331 | $1,313,864 | $3,000 | -3.41% | 0.33% | |
 | Dash (DASH) 価格推移 | $22.45 | $275,274,613 | $98,165,643 | 1.51% | 1.78% | |
 | Raptoreum (RTM) 価格推移 | $0.000300 | $1,075,306 | $7,262 | 8.76% | 9.33% | |
 | AXE (AXE) 価格推移 | $0.00527 | $40,641 | $0 | -0.21% | -0.08% | |
 | BolivarCoin (BOLI) 価格推移 | $0.00201 | $40,716 | $184 | 0.21% | 0.99% | |
 | Zonecoin (ZNE) 価格推移 | $0.000857 | $0 | $0 | 1.55% | 2.14% |