| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2018 | $100.13 | $84.62 | |
| 2019 | $91.12 | $97.27 | -6.32% |
| 2020 | $97.32 | $163.86 | -40.61% |
| 2021 | $162.58 | $121.14 | 34.21% |
| 2022 | $122.77 | $41.22 | 197.83% |
| 2023 | $41.30 | $95.45 | -56.73% |
| 2024 | $103.64 | $50.56 | 104.98% |
| 2025 | $51.95 | $36.07 | 44.03% |
広告
ビットコインSV (BCHSV) 価格推移
ビットコインSVの歴史的な価格、年々のデータ、過去 最高 値、2018年からの月次および日次の価格統計
| 最初の価格 | 2018 11月 ($102.89) |
|---|---|
| 過去 最 安値 | 2023 6月 ($24.53) |
| 過去 最高 値 | 2021 5月 ($416.20) |
| ベストイヤー | 2020 |
| ワーストイヤー | 2022 |
| ベスト月 | 10月 |
| ワースト月 | 12月 |
価格 推移 グラフ
2018年～2025年のビットコインSV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 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $92.67 | $128.22 | $64.50 | $84.62 | $1.1 B | $134.5 M | $570.9 M | 11.7 M | 47% |
| 2019 | $108.85 | $253.11 | $33.06 | $97.27 | $1.9 B | $338.7 M | $1.6 B | 17.8 M | 115% |
| 2020 | $193.41 | $446.32 | $83.90 | $163.86 | $3.6 B | $1.2 B | $8.3 B | 18.4 M | 153% |
| 2021 | $183.40 | $482.65 | $88.23 | $121.14 | $3.4 B | $619.4 M | $6.2 B | 18.7 M | 140% |
| 2022 | $64.63 | $125.07 | $35.23 | $41.22 | $1.2 B | $93.1 M | $419.5 M | 19.1 M | 76% |
| 2023 | $39.27 | $105.03 | $23.91 | $95.45 | $758.5 M | $130.7 M | $1.7 B | 19.3 M | 89% |
| 2024 | $62.59 | $123.21 | $32.37 | $50.56 | $1.2 B | $123.9 M | $613.3 M | 19.3 M | 93% |
| 2025 | $39.28 | $64.31 | $24.78 | $36.07 | $752.7 M | $136.3 M | $453.1 M | 19.3 M | 63% |
ビットコインSV の騰落率
ビットコインSV 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -4.79% O:$100.13 C:$95.33 | -11.21% O:$95.31 C:$84.62 | ||||||||||
| 2019 | -24.58% O:$84.75 C:$63.92 | 5.44% O:$64.00 C:$67.48 | -4.05% O:$67.52 C:$64.79 | -16.41% O:$64.79 C:$54.16 | 261.07% O:$53.95 C:$194.79 | -0.21% O:$195.08 C:$194.67 | -24.59% O:$195.76 C:$147.62 | -13.39% O:$147.76 C:$127.98 | -30.84% O:$128.00 C:$88.53 | 45.57% O:$88.61 C:$128.99 | -16.59% O:$128.72 C:$107.37 | -9.36% O:$107.32 C:$97.27 |
| 2020 | 180.07% O:$97.10 C:$271.95 | -22.46% O:$272.82 C:$211.54 | -21.78% O:$211.65 C:$165.54 | 25.60% O:$165.11 C:$207.38 | -7.16% O:$207.72 C:$192.85 | -17.74% O:$192.41 C:$158.27 | 46.19% O:$157.73 C:$230.60 | -16.88% O:$231.29 C:$192.24 | -10.76% O:$192.22 C:$171.54 | -4.02% O:$171.55 C:$164.66 | 11.38% O:$164.65 C:$183.39 | -10.42% O:$182.92 C:$163.86 |
| 2021 | 6.56% O:$163.45 C:$174.18 | 1.99% O:$173.37 C:$176.81 | 22.47% O:$176.92 C:$216.68 | 48.26% O:$218.20 C:$323.51 | -46.09% O:$324.13 C:$174.74 | -16.27% O:$175.19 C:$146.69 | -3.39% O:$146.26 C:$141.29 | 15.39% O:$140.68 C:$162.33 | -20.39% O:$162.26 C:$129.17 | 27.93% O:$129.23 C:$165.32 | -9.58% O:$165.32 C:$149.48 | -18.99% O:$149.53 C:$121.14 |
| 2022 | -24.67% O:$121.27 C:$91.35 | -3.30% O:$91.22 C:$88.21 | 6.88% O:$88.33 C:$94.41 | -21.29% O:$94.81 C:$74.62 | -27.46% O:$74.62 C:$54.13 | 2.18% O:$54.32 C:$55.50 | 10.33% O:$55.44 C:$61.16 | -15.03% O:$61.11 C:$51.93 | -5.62% O:$51.91 C:$48.99 | -2.31% O:$48.96 C:$47.83 | -11.10% O:$47.83 C:$42.52 | -2.99% O:$42.49 C:$41.22 |
| 2023 | 3.45% O:$41.23 C:$42.66 | -3.80% O:$42.61 C:$40.99 | -11.85% O:$40.99 C:$36.13 | -6.88% O:$36.11 C:$33.63 | -2.14% O:$33.54 C:$32.82 | 31.20% O:$32.83 C:$43.07 | -8.09% O:$43.63 C:$40.10 | -22.21% O:$40.14 C:$31.22 | 1.07% O:$31.20 C:$31.54 | 56.47% O:$31.52 C:$49.32 | -5.98% O:$49.24 C:$46.29 | 106.06% O:$46.32 C:$95.45 |
| 2024 | -27.80% O:$95.62 C:$69.04 | 17.02% O:$69.09 C:$80.84 | 27.12% O:$80.85 C:$102.78 | -41.21% O:$102.96 C:$60.53 | 1.68% O:$60.52 C:$61.53 | -26.83% O:$61.55 C:$45.04 | 10.74% O:$45.03 C:$49.86 | -15.52% O:$49.90 C:$42.16 | 15.08% O:$42.14 C:$48.50 | 6.98% O:$48.43 C:$51.82 | 37.78% O:$51.80 C:$71.37 | -29.06% O:$71.28 C:$50.56 |
| 2025 | -3.01% O:$50.54 C:$49.02 | -26.66% O:$49.11 C:$36.02 | -12.15% O:$35.85 C:$31.50 | 20.79% O:$31.50 C:$38.05 | -5.12% O:$38.02 C:$36.07 |
BCHSV 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(BCHSV) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $36.38 | $36.95 | $35.46 | $36.07 | $148.4 M | 4,079,943 | $700.8 M |
| 05/28/2025 | $37.19 | $37.47 | $35.78 | $36.32 | $142.4 M | 3,870,697 | $708.9 M |
| 05/27/2025 | $36.71 | $37.69 | $36.08 | $37.20 | $161 M | 4,350,432 | $713 M |
| 05/26/2025 | $37.31 | $37.66 | $36.39 | $36.70 | $145.6 M | 3,929,417 | $714 M |
| 05/25/2025 | $37.04 | $37.30 | $36.16 | $37.30 | $133.7 M | 3,655,791 | $704.6 M |
| 05/24/2025 | $37.06 | $37.78 | $36.99 | $37.05 | $121.5 M | 3,238,093 | $722.8 M |
| 05/23/2025 | $39.94 | $40.14 | $36.87 | $36.98 | $140.1 M | 3,618,392 | $746.1 M |
| 05/22/2025 | $37.38 | $40.39 | $37.38 | $39.88 | $177.8 M | 4,508,274 | $760 M |
| 05/21/2025 | $36.03 | $37.74 | $35.62 | $37.41 | $155 M | 4,268,510 | $699.7 M |
| 05/20/2025 | $36.21 | $36.71 | $34.94 | $36.03 | $158.2 M | 4,440,374 | $686.3 M |
| 05/19/2025 | $37.26 | $37.31 | $34.87 | $36.20 | $151.7 M | 4,242,052 | $689.1 M |
| 05/18/2025 | $35.35 | $37.62 | $35.34 | $37.25 | $160.5 M | 4,418,550 | $699.8 M |
| 05/17/2025 | $36.52 | $36.60 | $34.91 | $35.34 | $150.5 M | 4,227,129 | $685.9 M |
| 05/16/2025 | $37.08 | $37.82 | $36.44 | $36.51 | $155.8 M | 4,180,852 | $718.1 M |
| 05/15/2025 | $38.87 | $39.14 | $36.40 | $37.03 | $157 M | 4,186,587 | $722.3 M |
| 05/14/2025 | $40.90 | $40.99 | $38.52 | $38.89 | $148.7 M | 3,754,787 | $763.2 M |
| 05/13/2025 | $40.51 | $41.28 | $38.35 | $40.96 | $152.7 M | 3,831,767 | $767.8 M |
| 05/12/2025 | $41.45 | $42.77 | $38.77 | $40.51 | $148.5 M | 3,609,602 | $792.7 M |
| 05/11/2025 | $43.84 | $44.09 | $40.87 | $41.41 | $132.3 M | 3,145,537 | $810.6 M |
| 05/10/2025 | $41.49 | $43.89 | $41.33 | $43.88 | $147.5 M | 3,501,580 | $811.5 M |
| 05/09/2025 | $40.56 | $41.67 | $39.58 | $41.36 | $155.6 M | 3,824,023 | $783.8 M |
| 05/08/2025 | $36.93 | $40.78 | $36.75 | $40.46 | $163.4 M | 4,195,538 | $750.3 M |
| 05/07/2025 | $37.22 | $37.49 | $35.45 | $36.89 | $144.2 M | 3,953,736 | $702.7 M |
| 05/06/2025 | $37.47 | $37.48 | $35.03 | $37.24 | $133.1 M | 3,672,940 | $698.2 M |
| 05/05/2025 | $37.18 | $38.04 | $36.61 | $37.48 | $125.2 M | 3,355,500 | $718.8 M |
| 05/04/2025 | $36.97 | $37.54 | $36.31 | $37.13 | $111.3 M | 3,022,378 | $709.4 M |
| 05/03/2025 | $38.91 | $38.91 | $36.66 | $37.00 | $117 M | 3,120,623 | $722.5 M |
| 05/02/2025 | $37.46 | $42.44 | $37.38 | $38.92 | $150.3 M | 3,805,630 | $761.1 M |
| 05/01/2025 | $38.02 | $39.04 | $37.45 | $37.58 | $133 M | 3,478,931 | $736.4 M |
| 04/30/2025 | $38.81 | $38.95 | $36.53 | $38.05 | $128.4 M | 3,371,470 | $733.8 M |
| 04/29/2025 | $40.12 | $40.36 | $38.44 | $38.82 | $142.2 M | 3,616,708 | $757.4 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 | ||
|---|---|---|---|---|---|---|---|
 | Bitcoin (BTC) 価格推移 | $103,936 | $2,064,854,250,256 | $36,978,193,062 | -4.03% | -2.65% | |
 | Bitcoin Cash (BCH) 価格推移 | $398.95 | $7,927,706,330 | $284,086,101 | -5.50% | -2.95% | |
 | Bitcoin Diamond (BCD) 価格推移 | $0.0328 | $6,111,372 | $106,150 | -0.88% | -5.34% | |
 | Electra Protocol (XEP) 価格推移 | $0.000263 | $4,790,280 | $181,313 | 0.98% | -2.99% | |
 | Crypto.com Chain (CRO) 価格推移 | $0.0984 | $913,198,811 | $28,148,352 | 2.78% | 2.46% | |
 | Zcash (ZEC) 価格推移 | $49.48 | $807,961,170 | $87,245,210 | 0.16% | -8.68% | |
 | PAX Gold (PAXG) 価格推移 | $3,303 | $659,054,299 | $33,052,412 | -1.72% | -0.90% | |
 | Decentraland (MANA) 価格推移 | $0.2738 | $531,869,204 | $52,486,719 | -11.84% | -10.03% | |
 | Helium (HNT) 価格推移 | $3.30 | $584,342,238 | $6,056,078 | -20.88% | -8.11% |