| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2017 | $0.0593 | $0.0501 | |
| 2018 | $0.0504 | $0.00162 | 3,019% |
| 2019 | $0.00165 | $0.000464 | 256.15% |
| 2020 | $0.000385 | $0.000304 | 26.53% |
| 2021 | $0.000311 | $0.000642 | -51.51% |
| 2022 | $0.000665 | $0.000210 | 215.95% |
| 2023 | $0.000215 | $0.000265 | -18.78% |
| 2024 | $0.000265 | $0.000190 | 39.28% |
| 2025 | $0.000198 | $0.000158 | 24.92% |
広告
BitcoinX (BCX) 価格推移
BitcoinX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
| 最初の価格 | 2017 12月 ($0.0832) |
|---|---|
| 過去 最 安値 | 2025 4月 ($0.000131) |
| 過去 最高 値 | 2017 12月 ($0.0964) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2018 |
| ベスト月 | 1月 |
| ワースト月 | 12月 |
価格 推移 グラフ
2017年～2025年のBitcoinX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 | $0.0628 | $0.1273 | $0.0416 | $0.0501 | $0 | $6.8 M | $31.2 M | 0 | 35% |
| 2018 | $0.0110 | $0.1109 | $0.00115 | $0.00162 | $0 | $1.3 M | $31.8 M | 0 | 253% |
| 2019 | $0.00138 | $0.00626 | $0.0000849 | $0.000464 | $0 | $133.7 T | $8.6 M | 0 | 519% |
| 2020 | $0.000445 | $0.000991 | $0.0000537 | $0.000304 | $0 | $11.1 T | $157.3 T | 0 | 557% |
| 2021 | $0.00117 | $0.00974 | $0.000168 | $0.000642 | $0 | $94.1 T | $3.7 M | 0 | 1.1 T% |
| 2022 | $0.000385 | $0.000947 | $0.000201 | $0.000210 | $0 | $15.1 T | $76.1 T | 0 | 93% |
| 2023 | $0.000215 | $0.000664 | $0.000134 | $0.000265 | $0 | $19.3 T | $217 T | 0 | 99% |
| 2024 | $0.000221 | $0.000736 | $0.000142 | $0.000190 | $0 | $18.1 T | $2 M | 0 | 130% |
| 2025 | $0.000167 | $0.000219 | $0.000100 | $0.000158 | $0 | $16.6 T | $100.2 T | 0 | 111% |
BitcoinX の騰落率
BitcoinX 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 | -15.55% O:$0.06 C:$0.05 | |||||||||||
| 2018 | -58.45% O:$0.05 C:$0.02 | -68.28% O:$0.02 C:$0.01 | -34.56% O:$0.01 C:$0.00 | 384.34% O:$0.00 C:$0.02 | -13.23% O:$0.02 C:$0.02 | -46.50% O:$0.02 C:$0.01 | -17.54% O:$0.01 C:$0.01 | -42.32% O:$0.01 C:$0.00 | 2.99% O:$0.00 C:$0.00 | -19.51% O:$0.00 C:$0.00 | -51.35% O:$0.00 C:$0.00 | -1.88% O:$0.00 C:$0.00 |
| 2019 | -15.92% O:$0.00 C:$0.00 | 4.96% O:$0.00 C:$0.00 | 61.40% O:$0.00 C:$0.00 | 144.76% O:$0.00 C:$0.00 | 4.49% O:$0.00 C:$0.00 | -16.41% O:$0.00 C:$0.00 | -31.74% O:$0.00 C:$0.00 | 62.05% O:$0.00 C:$0.00 | -48.56% O:$0.00 C:$0.00 | -3.43% O:$0.00 C:$0.00 | -45.53% O:$0.00 C:$0.00 | 7.58% O:$0.00 C:$0.00 |
| 2020 | 33.67% O:$0.00 C:$0.00 | -27.73% O:$0.00 C:$0.00 | -16.87% O:$0.00 C:$0.00 | 70.50% O:$0.00 C:$0.00 | -39.17% O:$0.00 C:$0.00 | 47.93% O:$0.00 C:$0.00 | 3.19% O:$0.00 C:$0.00 | -18.69% O:$0.00 C:$0.00 | -22.13% O:$0.00 C:$0.00 | -11.03% O:$0.00 C:$0.00 | 6.87% O:$0.00 C:$0.00 | -13.91% O:$0.00 C:$0.00 |
| 2021 | 10.14% O:$0.00 C:$0.00 | 11.85% O:$0.00 C:$0.00 | 68.22% O:$0.00 C:$0.00 | 449.97% O:$0.00 C:$0.00 | -54.72% O:$0.00 C:$0.00 | -19.73% O:$0.00 C:$0.00 | -15.71% O:$0.00 C:$0.00 | 17.61% O:$0.00 C:$0.00 | -43.54% O:$0.00 C:$0.00 | 41.28% O:$0.00 C:$0.00 | 3.05% O:$0.00 C:$0.00 | -36.67% O:$0.00 C:$0.00 |
| 2022 | 13.38% O:$0.00 C:$0.00 | -13.50% O:$0.00 C:$0.00 | -12.42% O:$0.00 C:$0.00 | -9.20% O:$0.00 C:$0.00 | -35.97% O:$0.00 C:$0.00 | 1.04% O:$0.00 C:$0.00 | -4.71% O:$0.00 C:$0.00 | -16.74% O:$0.00 C:$0.00 | 5.25% O:$0.00 C:$0.00 | 4.52% O:$0.00 C:$0.00 | -17.47% O:$0.00 C:$0.00 | -10.38% O:$0.00 C:$0.00 |
| 2023 | 29.79% O:$0.00 C:$0.00 | 17.97% O:$0.00 C:$0.00 | -22.09% O:$0.00 C:$0.00 | 5.63% O:$0.00 C:$0.00 | -15.30% O:$0.00 C:$0.00 | -7.83% O:$0.00 C:$0.00 | 0.95% O:$0.00 C:$0.00 | -23.19% O:$0.00 C:$0.00 | 5.05% O:$0.00 C:$0.00 | -5.74% O:$0.00 C:$0.00 | 0.02% O:$0.00 C:$0.00 | 67.28% O:$0.00 C:$0.00 |
| 2024 | -24.10% O:$0.00 C:$0.00 | 59.10% O:$0.00 C:$0.00 | -15.05% O:$0.00 C:$0.00 | -29.06% O:$0.00 C:$0.00 | 14.02% O:$0.00 C:$0.00 | -21.51% O:$0.00 C:$0.00 | -0.09% O:$0.00 C:$0.00 | 31.54% O:$0.00 C:$0.00 | 9.90% O:$0.00 C:$0.00 | -14.89% O:$0.00 C:$0.00 | -1.48% O:$0.00 C:$0.00 | -9.72% O:$0.00 C:$0.00 |
| 2025 | 2.73% O:$0.00 C:$0.00 | -15.58% O:$0.00 C:$0.00 | -1.00% O:$0.00 C:$0.00 | -14.42% O:$0.00 C:$0.00 | 15.97% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
BCX 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(BCX) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.000158 | $0.000205 | $0.000137 | $0.000177 | $108.7 T | 596,437,454 | $0 |
| 06/01/2025 | $0.000162 | $0.000169 | $0.000155 | $0.000158 | $94.1 T | 588,506,752 | $0 |
| 05/31/2025 | $0.000163 | $0.000163 | $0.000162 | $0.000162 | $100.2 T | 618,024,473 | $0 |
| 05/30/2025 | $0.000161 | $0.000205 | $0.000160 | $0.000163 | $99.8 T | 574,657,161 | $0 |
| 05/29/2025 | $0.000159 | $0.000164 | $0.000158 | $0.000161 | $98.6 T | 615,212,353 | $0 |
| 05/28/2025 | $0.000159 | $0.000161 | $0.000153 | $0.000158 | $94.7 T | 594,393,260 | $0 |
| 05/27/2025 | $0.000160 | $0.000162 | $0.000158 | $0.000159 | $87.9 T | 551,405,733 | $0 |
| 05/26/2025 | $0.000160 | $0.000164 | $0.000158 | $0.000160 | $91.1 T | 570,737,632 | $0 |
| 05/25/2025 | $0.000157 | $0.000162 | $0.000156 | $0.000160 | $92.1 T | 586,158,014 | $0 |
| 05/24/2025 | $0.000156 | $0.000158 | $0.000154 | $0.000157 | $91.2 T | 586,482,623 | $0 |
| 05/23/2025 | $0.000158 | $0.000163 | $0.000145 | $0.000156 | $83.7 T | 533,268,648 | $0 |
| 05/22/2025 | $0.000156 | $0.000164 | $0.000156 | $0.000158 | $24.6 T | 154,280,626 | $0 |
| 05/21/2025 | $0.000158 | $0.000161 | $0.000153 | $0.000156 | $26.5 T | 167,707,701 | $0 |
| 05/20/2025 | $0.000160 | $0.000164 | $0.000152 | $0.000158 | $25.9 T | 166,128,127 | $0 |
| 05/19/2025 | $0.000162 | $0.000170 | $0.000148 | $0.000160 | $24 T | 154,507,794 | $0 |
| 05/18/2025 | $0.000149 | $0.000197 | $0.000149 | $0.000162 | $27.8 T | 177,617,493 | $0 |
| 05/17/2025 | $0.000163 | $0.000163 | $0.000141 | $0.000149 | $24.7 T | 156,680,044 | $0 |
| 05/16/2025 | $0.000166 | $0.000198 | $0.000133 | $0.000163 | $28.4 T | 179,425,775 | $0 |
| 05/15/2025 | $0.000149 | $0.000197 | $0.000141 | $0.000166 | $30.8 T | 196,605,632 | $0 |
| 05/14/2025 | $0.000146 | $0.000152 | $0.000145 | $0.000149 | $23.8 T | 160,520,412 | $0 |
| 05/13/2025 | $0.000147 | $0.000150 | $0.000141 | $0.000146 | $25.8 T | 176,126,298 | $0 |
| 05/12/2025 | $0.000146 | $0.000151 | $0.000141 | $0.000147 | $25.3 T | 174,956,453 | $0 |
| 05/11/2025 | $0.000144 | $0.000152 | $0.000136 | $0.000146 | $19.4 T | 134,425,205 | $0 |
| 05/10/2025 | $0.000139 | $0.000165 | $0.000134 | $0.000144 | $15.5 T | 110,038,760 | $0 |
| 05/09/2025 | $0.000133 | $0.000143 | $0.000133 | $0.000139 | $17.6 T | 127,529,238 | $0 |
| 05/08/2025 | $0.000146 | $0.000149 | $0.000133 | $0.000134 | $25.1 T | 180,076,156 | $0 |
| 05/07/2025 | $0.000149 | $0.000156 | $0.000129 | $0.000146 | $26.9 T | 192,838,146 | $0 |
| 05/06/2025 | $0.000133 | $0.000195 | $0.000120 | $0.000149 | $26.2 T | 192,419,997 | $0 |
| 05/05/2025 | $0.000137 | $0.000144 | $0.000127 | $0.000132 | $17.7 T | 131,396,032 | $0 |
| 05/04/2025 | $0.000142 | $0.000147 | $0.000137 | $0.000137 | $16.7 T | 116,402,259 | $0 |
| 05/03/2025 | $0.000192 | $0.000211 | $0.000130 | $0.000141 | $20.5 T | 142,829,972 | $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 | ||
|---|---|---|---|---|---|---|---|
 | ClubCoin (CLUB) 価格推移 | $0.0121 | $0 | $56 | -5.77% | 0.07% | |
 | DekBox (DEK) 価格推移 | $0.000621 | $0 | $32,187 | -3.10% | 1.06% | |
 | NXT (NXT) 価格推移 | $0.000675 | $0 | $8,223 | -8.61% | 22.47% | |
 | CasinoCoin (CSC) 価格推移 | $0.000123 | $0 | $2,298 | 3.11% | 9.83% | |
 | Octopus Protocol (OPS) 価格推移 | $0.000448 | $0 | $84,704 | -24.95% | -13.95% | |
 | KPOP Coin (KPOP) 価格推移 | $0.0000096 | $0 | $29 | 20% | 0% | |
 | Skycoin (SKY) 価格推移 | $0.0209 | $0 | $328 | 4.01% | 4.72% | |
 | SoPay (SOP) 価格推移 | $0.0000156 | $0 | $103,146 | 54.84% | 8.53% | |
 | Bankera (BNK) 価格推移 | $0.1138 | $0 | $512 | -3.63% | 1.12% |