| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2017 | $0.0217 | $0.7197 | |
| 2018 | $0.7188 | $0.0405 | 1,674% |
| 2019 | $0.0418 | $0.0329 | 27.33% |
| 2020 | $0.0335 | $0.1813 | -81.54% |
| 2021 | $0.1750 | $1.31 | -86.63% |
| 2022 | $1.38 | $0.2457 | 460.93% |
| 2023 | $0.2500 | $0.5940 | -57.91% |
| 2024 | $0.6234 | $0.8453 | -26.25% |
| 2025 | $0.9223 | $0.7585 | 21.60% |
広告
エイダ (ADA) 価格推移
エイダの歴史的な価格、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 10月 ($0.0241) |
|---|---|
| 過去 最 安値 | 2017 10月 ($0.0195) |
| 過去 最高 値 | 2021 9月 ($2.99) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2018 |
| ベスト月 | 4月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2017年～2025年のエイダ推移
| 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 | $0.1228 | $0.7774 | $0.0174 | $0.7197 | $3.1 B | $70 M | $645.2 M | 24.7 B | 133% |
| 2018 | $0.2097 | $1.33 | $0.0272 | $0.0405 | $5.5 B | $161.5 M | $1.7 B | 26.1 B | 132% |
| 2019 | $0.0554 | $0.1058 | $0.0304 | $0.0329 | $1.4 B | $86.1 M | $581.8 M | 25.9 B | 87% |
| 2020 | $0.0869 | $0.1957 | $0.0184 | $0.1813 | $2.3 B | $217.6 M | $1.5 B | 25.9 B | 125% |
| 2021 | $1.50 | $3.09 | $0.1692 | $1.31 | $44.5 B | $3.4 B | $15.2 B | 28.8 B | 125% |
| 2022 | $0.6406 | $1.63 | $0.2399 | $0.2457 | $21.4 B | $663.1 M | $3.7 B | 33.6 B | 95% |
| 2023 | $0.3463 | $0.6779 | $0.2285 | $0.5940 | $12 B | $277.2 M | $2.5 B | 34.7 B | 66% |
| 2024 | $0.5287 | $1.32 | $0.2782 | $0.8453 | $18.8 B | $595.4 M | $4.9 B | 35.6 B | 82% |
| 2025 | $0.7823 | $1.17 | $0.5138 | $0.7585 | $27.4 B | $1.4 B | $16.6 B | 35.2 B | 77% |
エイダ の騰落率
エイダ 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 | 40.41% O:$0.02 C:$0.03 | 311.59% O:$0.03 C:$0.12 | 517.12% O:$0.12 C:$0.72 | |||||||||
| 2018 | -27.76% O:$0.72 C:$0.52 | -39.41% O:$0.52 C:$0.31 | -50.02% O:$0.31 C:$0.16 | 119.24% O:$0.16 C:$0.34 | -34.33% O:$0.34 C:$0.23 | -38.69% O:$0.22 C:$0.14 | 3.64% O:$0.14 C:$0.14 | -28.68% O:$0.14 C:$0.10 | -17.03% O:$0.10 C:$0.08 | -16.88% O:$0.08 C:$0.07 | -44.64% O:$0.07 C:$0.04 | 3.91% O:$0.04 C:$0.04 |
| 2019 | -5.81% O:$0.04 C:$0.04 | 12.28% O:$0.04 C:$0.04 | 62.29% O:$0.04 C:$0.07 | 0.59% O:$0.07 C:$0.07 | 27.36% O:$0.07 C:$0.09 | -8.15% O:$0.09 C:$0.08 | -26.72% O:$0.08 C:$0.06 | -25.04% O:$0.06 C:$0.05 | -13.76% O:$0.05 C:$0.04 | 6.07% O:$0.04 C:$0.04 | -2.12% O:$0.04 C:$0.04 | -18.47% O:$0.04 C:$0.03 |
| 2020 | 63.82% O:$0.03 C:$0.05 | -12.40% O:$0.05 C:$0.05 | -35.39% O:$0.05 C:$0.03 | 56.10% O:$0.03 C:$0.05 | 56.51% O:$0.05 C:$0.07 | 12.42% O:$0.07 C:$0.08 | 67.34% O:$0.08 C:$0.14 | -11.80% O:$0.14 C:$0.12 | -17.58% O:$0.12 C:$0.10 | -8.18% O:$0.10 C:$0.09 | 84.67% O:$0.09 C:$0.17 | 5.42% O:$0.17 C:$0.18 |
| 2021 | 90.56% O:$0.18 C:$0.35 | 277.89% O:$0.34 C:$1.30 | -9.48% O:$1.32 C:$1.19 | 13.39% O:$1.19 C:$1.35 | 28.90% O:$1.35 C:$1.74 | -20.72% O:$1.74 C:$1.38 | -4.01% O:$1.38 C:$1.33 | 111.05% O:$1.32 C:$2.78 | -23.63% O:$2.76 C:$2.11 | -6.91% O:$2.11 C:$1.97 | -20.85% O:$1.97 C:$1.56 | -15.62% O:$1.55 C:$1.31 |
| 2022 | -19.57% O:$1.31 C:$1.05 | -8.52% O:$1.05 C:$0.96 | 18.66% O:$0.96 C:$1.14 | -31.89% O:$1.14 C:$0.78 | -19.51% O:$0.78 C:$0.63 | -26.46% O:$0.62 C:$0.46 | 12.55% O:$0.46 C:$0.52 | -13.66% O:$0.52 C:$0.45 | -2.60% O:$0.45 C:$0.43 | -6.62% O:$0.43 C:$0.41 | -21.31% O:$0.41 C:$0.32 | -22.91% O:$0.32 C:$0.25 |
| 2023 | 59.14% O:$0.25 C:$0.39 | -9.96% O:$0.39 C:$0.35 | 13.28% O:$0.35 C:$0.40 | -0.50% O:$0.40 C:$0.40 | -5.37% O:$0.40 C:$0.37 | -23.38% O:$0.37 C:$0.29 | 7.12% O:$0.29 C:$0.31 | -16.74% O:$0.31 C:$0.26 | -0.67% O:$0.26 C:$0.25 | 15.35% O:$0.25 C:$0.29 | 28.27% O:$0.29 C:$0.38 | 58.20% O:$0.38 C:$0.59 |
| 2024 | -16.15% O:$0.59 C:$0.50 | 31.39% O:$0.50 C:$0.65 | -0.75% O:$0.66 C:$0.65 | -32.15% O:$0.65 C:$0.44 | 1.39% O:$0.44 C:$0.45 | -12.25% O:$0.45 C:$0.39 | -0.93% O:$0.39 C:$0.39 | -10.98% O:$0.39 C:$0.35 | 8.06% O:$0.35 C:$0.37 | -8.46% O:$0.37 C:$0.34 | 215.47% O:$0.34 C:$1.08 | -21.52% O:$1.08 C:$0.85 |
| 2025 | 11.48% O:$0.84 C:$0.94 | -32.82% O:$0.94 C:$0.63 | 4.63% O:$0.63 C:$0.66 | 2.96% O:$0.66 C:$0.68 | 11.28% O:$0.68 C:$0.76 |
ADA 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(ADA) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | $0.7604 | $0.7750 | $0.7443 | $0.7585 | $557.9 M | 731,392,358 | $26.8 B |
| 05/26/2025 | $0.7598 | $0.7760 | $0.7520 | $0.7597 | $498.7 M | 654,260,519 | $26.8 B |
| 05/25/2025 | $0.7468 | $0.7598 | $0.7290 | $0.7598 | $528.6 M | 712,195,637 | $26.1 B |
| 05/24/2025 | $0.7470 | $0.7660 | $0.7414 | $0.7467 | $466.7 M | 617,235,716 | $26.6 B |
| 05/23/2025 | $0.8090 | $0.8398 | $0.7443 | $0.7464 | $1.1 B | 1,413,293,265 | $28 B |
| 05/22/2025 | $0.7693 | $0.8100 | $0.7691 | $0.8081 | $857.4 M | 1,076,979,226 | $28 B |
| 05/21/2025 | $0.7460 | $0.7829 | $0.7378 | $0.7705 | $910 M | 1,203,536,333 | $26.6 B |
| 05/20/2025 | $0.7426 | $0.7528 | $0.7235 | $0.7454 | $576.8 M | 782,852,793 | $25.9 B |
| 05/19/2025 | $0.7599 | $0.7621 | $0.7112 | $0.7431 | $697.5 M | 952,190,093 | $25.8 B |
| 05/18/2025 | $0.7427 | $0.7756 | $0.7211 | $0.7599 | $767.9 M | 1,021,476,620 | $26.4 B |
| 05/17/2025 | $0.7588 | $0.7805 | $0.7279 | $0.7421 | $672.5 M | 893,624,175 | $26.5 B |
| 05/16/2025 | $0.7624 | $0.7853 | $0.7516 | $0.7590 | $514 M | 663,985,400 | $27.2 B |
| 05/15/2025 | $0.7987 | $0.8096 | $0.7466 | $0.7605 | $899.9 M | 1,158,985,711 | $27.3 B |
| 05/14/2025 | $0.8298 | $0.8318 | $0.7902 | $0.7997 | $809.5 M | 996,412,249 | $28.6 B |
| 05/13/2025 | $0.8171 | $0.8410 | $0.7743 | $0.8319 | $978.2 M | 1,214,847,416 | $28.3 B |
| 05/12/2025 | $0.8052 | $0.8614 | $0.7811 | $0.8174 | $1.5 B | 1,768,829,682 | $28.9 B |
| 05/11/2025 | $0.8406 | $0.8444 | $0.7830 | $0.8046 | $793.6 M | 985,576,135 | $28.3 B |
| 05/10/2025 | $0.7774 | $0.8421 | $0.7731 | $0.8420 | $1.1 B | 1,397,630,140 | $28.2 B |
| 05/09/2025 | $0.7695 | $0.8151 | $0.7557 | $0.7779 | $1.1 B | 1,367,616,789 | $27.4 B |
| 05/08/2025 | $0.6714 | $0.7693 | $0.6706 | $0.7659 | $996 M | 1,383,362,598 | $25.3 B |
| 05/07/2025 | $0.6788 | $0.6883 | $0.6561 | $0.6711 | $427.2 M | 633,789,662 | $23.7 B |
| 05/06/2025 | $0.6629 | $0.6798 | $0.6436 | $0.6785 | $409.5 M | 621,876,931 | $23.2 B |
| 05/05/2025 | $0.6761 | $0.6895 | $0.6558 | $0.6629 | $498.4 M | 742,627,371 | $23.6 B |
| 05/04/2025 | $0.6995 | $0.7135 | $0.6734 | $0.6768 | $503 M | 726,953,647 | $24.3 B |
| 05/03/2025 | $0.6982 | $0.7287 | $0.6919 | $0.7007 | $561.3 M | 796,982,288 | $24.8 B |
| 05/02/2025 | $0.7050 | $0.7240 | $0.6896 | $0.6975 | $479.9 M | 680,265,130 | $24.8 B |
| 05/01/2025 | $0.6816 | $0.7094 | $0.6816 | $0.7066 | $404.1 M | 579,109,678 | $24.6 B |
| 04/30/2025 | $0.6958 | $0.7030 | $0.6661 | $0.6817 | $458.5 M | 664,578,348 | $24.3 B |
| 04/29/2025 | $0.7054 | $0.7174 | $0.6896 | $0.6963 | $738.6 M | 1,044,223,239 | $24.9 B |
| 04/28/2025 | $0.7033 | $0.7280 | $0.6839 | $0.7055 | $644.5 M | 912,291,627 | $24.9 B |
| 04/27/2025 | $0.7070 | $0.7171 | $0.6916 | $0.7037 | $403.5 M | 574,659,829 | $24.7 B |
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 | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) 価格推移 | $2,666 | $321,148,859,671 | $17,003,293,667 | 5.09% | -0.16% | |
 | Cryptonex (CNX) 価格推移 | $55.40 | $0 | $7,389,906 | 0.79% | -1.62% | |
 | ChainLink (LINK) 価格推移 | $15.92 | $10,159,992,131 | $258,630,034 | 1.22% | -0.78% | |
 | Avalanche (AVAX) 価格推移 | $23.47 | $9,660,812,130 | $289,587,659 | -0.39% | -1.23% | |
 | Stellar (XLM) 価格推移 | $0.2879 | $8,944,456,543 | $145,023,593 | -0.06% | -1.23% | |
 | Ethereum Classic (ETC) 価格推移 | $18.67 | $2,805,422,587 | $363,528,163 | -0.51% | -1.52% | |
 | VeChain (VET) 価格推移 | $0.0278 | $2,249,122,701 | $39,685,222 | -2.13% | -2.63% | |
 | Algorand (ALGO) 価格推移 | $0.2213 | $1,848,358,829 | $44,266,234 | -2.59% | -2.05% | |
 | USD Coin (USDC) 価格推移 | $1.00 | $52,160,294,232 | $6,433,911,670 | -0.02% | 0.00% |