| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2023 | $0.0541 | $0.0205 | |
| 2024 | $0.0211 | $0.00343 | 514.58% |
| 2025 | $0.00355 | $0.00474 | -25.04% |
広告
Cantina Royale (CRT) 価格推移
Cantina Royaleの歴史的な価格、年々のデータ、過去 最高 値、2023年からの月次および日次の価格統計
$0.00340 USD (-27.68%)
- $0.001301
- $0.001301
Tags: トークン
| 最初の価格 | 2023 2月 ($0.0542) |
|---|---|
| 過去 最 安値 | 2025 4月 ($0.000821) |
| 過去 最高 値 | 2023 2月 ($0.0618) |
| ベスト月 | 11月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2023年～2025年のCantina Royale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 |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.0253 | $0.0628 | $0.0103 | $0.0205 | $0 | $57.4 T | $91.6 T | 0 | 69% |
| 2024 | $0.00675 | $0.0214 | $0.00264 | $0.00343 | $810.1 T | $54.1 T | $564.5 T | 184.6 M | 79% |
| 2025 | $0.00366 | $0.0363 | $0.000793 | $0.00474 | $828.1 T | $182.5 T | $3.2 M | 234.5 M | 232% |
Cantina Royale の騰落率
Cantina Royale 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 8.92% O:$0.05 C:$0.06 | -25.90% O:$0.06 C:$0.04 | -18.82% O:$0.04 C:$0.04 | -23.67% O:$0.04 C:$0.03 | -17.51% O:$0.03 C:$0.02 | -17.66% O:$0.02 C:$0.02 | -22.94% O:$0.02 C:$0.01 | -11.52% O:$0.01 C:$0.01 | -4.36% O:$0.01 C:$0.01 | 11.45% O:$0.01 C:$0.01 | 55.06% O:$0.01 C:$0.02 | |
| 2024 | -30.08% O:$0.02 C:$0.01 | -9.38% O:$0.01 C:$0.01 | -21.20% O:$0.01 C:$0.01 | -34.54% O:$0.01 C:$0.01 | -24.61% O:$0.01 C:$0.01 | -34.13% O:$0.01 C:$0.00 | 7.38% O:$0.00 C:$0.00 | -8.42% O:$0.00 C:$0.00 | -1.53% O:$0.00 C:$0.00 | -13.04% O:$0.00 C:$0.00 | 71.07% O:$0.00 C:$0.00 | -28.39% O:$0.00 C:$0.00 |
| 2025 | -25.10% O:$0.00 C:$0.00 | -37.02% O:$0.00 C:$0.00 | 2.99% O:$0.00 C:$0.00 | -52.64% O:$0.01 C:$0.00 |
CRT 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(CRT) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/22/2025 | $0.00795 | $0.00824 | $0.00440 | $0.00474 | $418.8 T | 74,018,343 | $1.4 M |
| 06/21/2025 | $0.00502 | $0.0133 | $0.00462 | $0.00723 | $754 T | 97,467,555 | $1.9 M |
| 06/20/2025 | $0.00707 | $0.00953 | $0.00483 | $0.00510 | $3.2 M | 496,817,227 | $1.6 M |
| 06/19/2025 | $0.0155 | $0.0159 | $0.00630 | $0.00670 | $1.7 M | 170,263,048 | $2.5 M |
| 06/18/2025 | $0.00921 | $0.0252 | $0.00699 | $0.0158 | $770.6 T | 68,760,165 | $2.7 M |
| 06/17/2025 | $0.0188 | $0.0363 | $0.00820 | $0.00949 | $588.4 T | 32,464,133 | $4.4 M |
| 06/16/2025 | $0.0100 | $0.0310 | $0.0100 | $0.0192 | $2.6 M | 125,384,385 | $5 M |
| 04/19/2025 | $0.000820 | $0.000822 | $0.000820 | $0.000822 | $30 | 36,751 | $0 |
| 04/18/2025 | $0.000798 | $0.000840 | $0.000793 | $0.000820 | $30 | 36,666 | $0 |
| 02/17/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 T | 4,482,851 | $393.5 T |
| 02/16/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 T | 4,482,851 | $393.5 T |
| 02/15/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 T | 4,482,851 | $393.5 T |
| 02/14/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 T | 4,482,851 | $393.5 T |
| 02/13/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 T | 4,482,851 | $393.5 T |
| 02/12/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 T | 4,482,851 | $393.5 T |
| 02/11/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 T | 4,482,851 | $393.5 T |
| 02/10/2025 | $0.00170 | $0.00174 | $0.00118 | $0.00162 | $7.3 T | 4,652,006 | $379.2 T |
| 02/09/2025 | $0.00160 | $0.00374 | $0.00124 | $0.00161 | $6.9 T | 4,238,675 | $398.2 T |
| 02/08/2025 | $0.00183 | $0.00185 | $0.00128 | $0.00160 | $22.2 T | 12,203,101 | $441.4 T |
| 02/07/2025 | $0.00185 | $0.00195 | $0.00181 | $0.00183 | $1.4 T | 765,920 | $457.6 T |
| 02/06/2025 | $0.00192 | $0.00193 | $0.00183 | $0.00183 | $598 | 315,958 | $460.6 T |
| 02/05/2025 | $0.00201 | $0.00201 | $0.00192 | $0.00192 | $563 | 284,832 | $481.2 T |
| 02/04/2025 | $0.00213 | $0.00214 | $0.00197 | $0.00201 | $2.6 T | 1,297,696 | $494.7 T |
| 02/03/2025 | $0.00208 | $0.00213 | $0.00170 | $0.00213 | $5.7 T | 2,925,537 | $473.1 T |
| 02/02/2025 | $0.00237 | $0.00237 | $0.00205 | $0.00208 | $3.4 T | 1,481,928 | $551.5 T |
| 02/01/2025 | $0.00257 | $0.00257 | $0.00237 | $0.00237 | $1.3 T | 507,106 | $610.1 T |
| 01/31/2025 | $0.00258 | $0.00263 | $0.00257 | $0.00257 | $3.5 T | 1,342,716 | $628.6 T |
| 01/30/2025 | $0.00247 | $0.00258 | $0.00245 | $0.00258 | $950 | 377,759 | $612.1 T |
| 01/29/2025 | $0.00237 | $0.00247 | $0.00237 | $0.00247 | $1.2 T | 505,272 | $588.5 T |
| 01/28/2025 | $0.00251 | $0.00251 | $0.00237 | $0.00237 | $825 | 333,015 | $602.7 T |
| 01/27/2025 | $0.00258 | $0.00258 | $0.00237 | $0.00251 | $2.6 T | 1,059,217 | $596.6 T |
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 | ||
|---|---|---|---|---|---|---|---|
 | Stacks (STX) 価格推移 | $0.6289 | $948,259,566 | $30,736,814 | 13.06% | 12.47% | |
 | Floki Inu (FLOKI) 価格推移 | $0.0000728 | $698,507,796 | $57,740,813 | 14.71% | 13.41% | |
 | The Sandbox (SAND) 価格推移 | $0.2559 | $622,023,898 | $45,531,466 | 10.40% | 9.76% | |
 | Gala (GALA) 価格推移 | $0.0140 | $514,618,129 | $90,578,208 | 12.12% | 11.11% | |
 | TON Station (SOON) 価格推移 | $0.2084 | $14,441,740,950 | $2,055,663 | 5.18% | 5.82% | |
 | Render (RENDER) 価格推移 | $3.20 | $1,656,157,151 | $111,010,595 | 15.66% | 13.79% | |
 | Virtual Protocol (VIRTUAL) 価格推移 | $1.68 | $1,086,621,213 | $280,807,220 | 23.91% | 22.99% | |
 | Immutable (IMX) 価格推移 | $0.4185 | $729,833,667 | $45,212,141 | 16.40% | 15.47% | |
 | GAM3S.GG (G3) 価格推移 | $0.00439 | $1,401,789 | $539,440 | 4.72% | 4.62% |