| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2020 | $0.0151 | $0.0130 | |
| 2021 | $0.0135 | $0.0240 | -43.76% |
| 2022 | $0.0244 | $0.00834 | 192.94% |
| 2023 | $0.00837 | $0.0139 | -39.86% |
| 2024 | $0.0141 | $0.0119 | 17.81% |
| 2025 | $0.0120 | $0.00661 | 81.64% |
広告
Bitz 価格推移
Bitzの歴史的な価格、年々のデータ、過去 最高 値、2020年からの月次および日次の価格統計
| 最初の価格 | 2020 3月 ($0.0151) |
|---|---|
| 過去 最 安値 | 2020 8月 ($0.00143) |
| 過去 最高 値 | 2021 5月 ($0.0644) |
| 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
2020年～2025年のBitz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 |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.0129 | $0.0334 | $0.00141 | $0.0130 | $0 | $1 | $87 | 0 | 1.6 T% |
| 2021 | $0.0255 | $0.1343 | $0.00531 | $0.0240 | $0 | $5 | $446 | 0 | 638% |
| 2022 | $0.0135 | $0.0260 | $0.00565 | $0.00834 | $0 | $1 | $123 | 0 | 325% |
| 2023 | $0.0112 | $0.0193 | $0.00602 | $0.0139 | $0 | $0 | $15 | 0 | 161% |
| 2024 | $0.0141 | $0.0221 | $0.00402 | $0.0119 | $0 | $0 | $16 | 0 | 409% |
| 2025 | $0.0104 | $0.0156 | $0.00646 | $0.00661 | $0 | $0 | $9 | 0 | 72% |
Bitz の騰落率
Bitz 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -26.57% O:$0.02 C:$0.01 | -9.48% O:$0.01 C:$0.01 | 34.05% O:$0.01 C:$0.01 | -27.30% O:$0.01 C:$0.01 | 40.15% O:$0.01 C:$0.01 | 24.32% O:$0.01 C:$0.02 | 15.39% O:$0.02 C:$0.02 | -33.14% O:$0.02 C:$0.01 | 61.15% O:$0.01 C:$0.02 | -30.26% O:$0.02 C:$0.01 | ||
| 2021 | 56.62% O:$0.01 C:$0.02 | -72.42% O:$0.02 C:$0.01 | 105.53% O:$0.01 C:$0.01 | 184.61% O:$0.01 C:$0.03 | -30.50% O:$0.03 C:$0.02 | -4.79% O:$0.02 C:$0.02 | 6.05% O:$0.02 C:$0.02 | -2.60% O:$0.02 C:$0.02 | 24.88% O:$0.02 C:$0.03 | -1.87% O:$0.03 C:$0.03 | 8.29% O:$0.03 C:$0.03 | -20.30% O:$0.03 C:$0.02 |
| 2022 | -13.54% O:$0.02 C:$0.02 | -26.46% O:$0.02 C:$0.02 | 36.97% O:$0.02 C:$0.02 | -16.17% O:$0.02 C:$0.02 | -22.15% O:$0.02 C:$0.01 | -27.43% O:$0.01 C:$0.01 | 5.28% O:$0.01 C:$0.01 | -18.45% O:$0.01 C:$0.01 | 21.20% O:$0.01 C:$0.01 | -0.65% O:$0.01 C:$0.01 | -18.73% O:$0.01 C:$0.01 | 0.35% O:$0.01 C:$0.01 |
| 2023 | 21.11% O:$0.01 C:$0.01 | 8.65% O:$0.01 C:$0.01 | -7.53% O:$0.01 C:$0.01 | -1.35% O:$0.01 C:$0.01 | 28.02% O:$0.01 C:$0.01 | -5.35% O:$0.01 C:$0.01 | 5.00% O:$0.01 C:$0.01 | -19.85% O:$0.01 C:$0.01 | 1.14% O:$0.01 C:$0.01 | 7.54% O:$0.01 C:$0.01 | 8.69% O:$0.01 C:$0.01 | 15.27% O:$0.01 C:$0.01 |
| 2024 | 2.66% O:$0.01 C:$0.01 | 21.07% O:$0.01 C:$0.02 | 23.37% O:$0.02 C:$0.02 | -21.05% O:$0.02 C:$0.02 | 10.02% O:$0.02 C:$0.02 | -25.98% O:$0.02 C:$0.01 | -0.32% O:$0.01 C:$0.01 | -19.28% O:$0.01 C:$0.01 | 2.91% O:$0.01 C:$0.01 | -24.49% O:$0.01 C:$0.01 | 69.26% O:$0.01 C:$0.01 | -17.47% O:$0.01 C:$0.01 |
| 2025 | -3.98% O:$0.01 C:$0.01 | -7.01% O:$0.01 C:$0.01 | -10.68% O:$0.01 C:$0.01 | -2.99% O:$0.01 C:$0.01 | 4.53% O:$0.01 C:$0.01 | -100% O:$0.01 C:$0 |
BITZ 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(BITZ) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/09/2025 | $0.00990 | $0.00996 | $0.00646 | $0.00661 | $9 | 1,095 | $0 |
| 06/08/2025 | $0.00992 | $0.00996 | $0.00984 | $0.00990 | $0 | 0? | $0 |
| 06/07/2025 | $0.00947 | $0.00995 | $0.00947 | $0.00993 | $0 | 0? | $0 |
| 06/06/2025 | $0.0102 | $0.0105 | $0.00946 | $0.00947 | $0 | 6.05 | $0 |
| 06/05/2025 | $0.00989 | $0.0102 | $0.00931 | $0.0102 | $3 | 338.77 | $0 |
| 06/04/2025 | $0.0100 | $0.0101 | $0.00988 | $0.00989 | $0 | 0? | $0 |
| 06/03/2025 | $0.0101 | $0.0102 | $0.00987 | $0.0100 | $0 | 0? | $0 |
| 06/02/2025 | $0.0100 | $0.0102 | $0.00988 | $0.0101 | $0 | 0? | $0 |
| 06/01/2025 | $0.00965 | $0.0101 | $0.00959 | $0.0100 | $0 | 0? | $0 |
| 05/31/2025 | $0.00942 | $0.00968 | $0.00897 | $0.00965 | $0 | 8.02 | $0 |
| 05/30/2025 | $0.0101 | $0.0103 | $0.00925 | $0.00942 | $0 | 21.99 | $0 |
| 05/29/2025 | $0.00994 | $0.0101 | $0.00991 | $0.0100 | $0 | 0? | $0 |
| 05/28/2025 | $0.0102 | $0.0103 | $0.00987 | $0.00994 | $0 | 9.31 | $0 |
| 05/27/2025 | $0.0100 | $0.0102 | $0.0100 | $0.0102 | $0 | 0? | $0 |
| 05/26/2025 | $0.0100 | $0.0101 | $0.00979 | $0.0100 | $0 | 0? | $0 |
| 05/25/2025 | $0.0102 | $0.0102 | $0.00985 | $0.0100 | $0 | 46.91 | $0 |
| 05/24/2025 | $0.0105 | $0.0105 | $0.0102 | $0.0102 | $0 | 9.37 | $0 |
| 05/23/2025 | $0.0106 | $0.0107 | $0.0103 | $0.0105 | $0 | 0? | $0 |
| 05/22/2025 | $0.0105 | $0.0107 | $0.0104 | $0.0106 | $0 | 0? | $0 |
| 05/21/2025 | $0.0104 | $0.0106 | $0.0104 | $0.0105 | $0 | 0? | $0 |
| 05/20/2025 | $0.0106 | $0.0106 | $0.0103 | $0.0104 | $0 | 0? | $0 |
| 05/19/2025 | $0.0102 | $0.0106 | $0.00997 | $0.0106 | $0 | 5.19 | $0 |
| 05/18/2025 | $0.0102 | $0.0104 | $0.00999 | $0.0104 | $0 | 0? | $0 |
| 05/17/2025 | $0.0103 | $0.0104 | $0.0102 | $0.0102 | $0 | 6.58 | $0 |
| 05/16/2025 | $0.0101 | $0.0105 | $0.0100 | $0.0103 | $0 | 0? | $0 |
| 05/15/2025 | $0.0106 | $0.0112 | $0.00999 | $0.0101 | $0 | 17.30 | $0 |
| 05/14/2025 | $0.0106 | $0.0108 | $0.0104 | $0.0106 | $0 | 33.45 | $0 |
| 05/13/2025 | $0.0103 | $0.0107 | $0.0101 | $0.0106 | $0 | 67.00 | $0 |
| 05/12/2025 | $0.0102 | $0.0106 | $0.00997 | $0.0103 | $0 | 24.41 | $0 |
| 05/11/2025 | $0.00969 | $0.0108 | $0.00969 | $0.0102 | $0 | 18.29 | $0 |
| 05/10/2025 | $0.0104 | $0.0105 | $0.00969 | $0.00969 | $0 | 47.33 | $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 | ||
|---|---|---|---|---|---|---|---|
 | BitZipp (BZP) 価格推移 | $0.0355 | $0 | $22 | 0% | 0% | |
 | NFTify (N1) 価格推移 | $0.00195 | $39,714 | $10 | 3.79% | 8.76% | |
 | Fluid USDC (FUSDC) 価格推移 | $0.99 | $0 | $10 | 0% | 0% | |
 | Mondo Community Coin (MNDCC) 価格推移 | $0.00308 | $0 | $9 | 0% | 0% | |
 | Super Shiba ($SSHIBA) 価格推移 | $0.0000005 | $0 | $10 | -0.20% | 1.41% | |
 | Aelysir (AEL) 価格推移 | $18.63 | $0 | $9 | -0.63% | 1.76% | |
 | Tajcoin (TAJ) 価格推移 | $0.00304 | $105,470 | $12 | 211.88% | -5.84% | |
 | Mate (MATE) 価格推移 | $0.000702 | $1,896 | $9 | -0.20% | 0.24% | |
 | Liquid Protocol (LP) 価格推移 | $0.0325 | $0 | $10 | 3.79% | 8.76% |