広告

クラブコイン (CLUB) 価格推移

クラブコインの歴史的な価格、年々のデータ、過去 最高 値、2015年からの月次および日次の価格統計

クラブコイン (CLUB)

クラブコイン (CLUB)
$0.0121 USD (+0.07%)
+$0.000008000000
Sponsored
ウェブサイト Explorer 1 Announcement Twitter (10月 5, 2015) ソースコード
最初の価格 2015 12月 ($0.2761)
過去 最 安値 2024 5月 ($0.000861)
過去 最高 値2017 11月 ($6.19)
ベストイヤー 2017
ワーストイヤー 2019
ベスト月 10月
ワースト月 1月

価格 推移 グラフ

2015年～2025年のクラブコイン推移

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
2015$0.2014$0.4371$0.1520$0.1818$0$6.4 T$15.7 T059%
2016$0.3111$1.51$0.1119$0.5048$0$27 T$254.3 T0172%
2017$0.8453$7.14$0.2023$3.01$0$501.7 T$22.3 M0173%
2018$0.7927$3.42$0.2156$0.3722$0$95.3 T$2.7 M0331%
2019$0.1636$0.4415$0.0233$0.0346$0$7 T$46.3 T0347%
2020$0.0209$0.0498$0.00730$0.0110$0$169$16.4 T0234%
2021$0.0133$0.0321$0.00285$0.00402$0$20$1.4 T0389%
2022$0.00306$0.00562$0.00125$0.00149$0$0$210185%
2023$0.00210$0.00511$0.000897$0.00232$0$4$7270191%
2024$0.00542$0.0281$0.000552$0.0164$0$30.4 T$136.9 T0607%
2025$0.0141$0.0340$0.00153$0.0121$0$14 T$122.6 T01.9 T%

クラブコイン の騰落率

年 開始 終了 リターン %
2015$0.1760$0.1818
2016$0.1819$0.5048 -63.97%
2017$0.5048$3.01 -83.23%
2018$3.01$0.3722 708.71%
2019$0.3534$0.0346 922.68%
2020$0.0349$0.0110 217.03%
2021$0.0111$0.00402 177.04%
2022$0.00402$0.00149 170.44%
2023$0.00150$0.00232 -35.62%
2024$0.00237$0.0164 -85.57%
2025$0.0164$0.0121 35.55%

クラブコイン 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
2015 3.28%
O:$0.18
C:$0.18
2016 -18.89%
O:$0.18
C:$0.15
157.94%
O:$0.15
C:$0.38
-36.59%
O:$0.38
C:$0.24
-15.45%
O:$0.24
C:$0.20
-8.88%
O:$0.20
C:$0.19
100.69%
O:$0.19
C:$0.37
-34.73%
O:$0.37
C:$0.24
14.60%
O:$0.24
C:$0.28
90.28%
O:$0.28
C:$0.53
-22.90%
O:$0.53
C:$0.41
-5.50%
O:$0.41
C:$0.39
30.41%
O:$0.39
C:$0.50
2017 -34.58%
O:$0.50
C:$0.33
15.14%
O:$0.33
C:$0.38
-19.04%
O:$0.38
C:$0.31
-2.64%
O:$0.31
C:$0.30
-9.16%
O:$0.30
C:$0.27
63.92%
O:$0.27
C:$0.45
-33.26%
O:$0.47
C:$0.31
33.36%
O:$0.31
C:$0.41
4.91%
O:$0.41
C:$0.43
120.91%
O:$0.43
C:$0.96
535.42%
O:$0.95
C:$6.03
-48.98%
O:$5.90
C:$3.01
2018 -39.20%
O:$3.01
C:$1.83
-42.62%
O:$1.83
C:$1.05
3.81%
O:$1.05
C:$1.09
-53.24%
O:$1.09
C:$0.51
-27.57%
O:$0.51
C:$0.37
-5.81%
O:$0.37
C:$0.35
22.22%
O:$0.35
C:$0.43
16.94%
O:$0.43
C:$0.50
-11.64%
O:$0.50
C:$0.44
100.33%
O:$0.44
C:$0.88
-51.11%
O:$0.88
C:$0.43
-13.65%
O:$0.43
C:$0.37
2019 -6.62%
O:$0.37
C:$0.35
4.67%
O:$0.35
C:$0.36
-31.87%
O:$0.36
C:$0.25
-13.89%
O:$0.25
C:$0.21
-10.22%
O:$0.21
C:$0.19
-44.37%
O:$0.19
C:$0.11
-15.28%
O:$0.11
C:$0.09
-34.14%
O:$0.09
C:$0.06
-21.40%
O:$0.06
C:$0.05
20.39%
O:$0.05
C:$0.06
14.55%
O:$0.06
C:$0.06
-46.59%
O:$0.06
C:$0.03
2020 -29.41%
O:$0.03
C:$0.02
-3.25%
O:$0.02
C:$0.02
-22.72%
O:$0.02
C:$0.02
-25.28%
O:$0.02
C:$0.01
82.22%
O:$0.01
C:$0.02
-58.42%
O:$0.02
C:$0.01
147.86%
O:$0.01
C:$0.03
-3.72%
O:$0.03
C:$0.02
-8.51%
O:$0.02
C:$0.02
-31.84%
O:$0.02
C:$0.02
3.31%
O:$0.02
C:$0.02
-30.76%
O:$0.02
C:$0.01
2021 -19.65%
O:$0.01
C:$0.01
127.33%
O:$0.01
C:$0.02
5.09%
O:$0.02
C:$0.02
19.20%
O:$0.02
C:$0.03
-60.30%
O:$0.03
C:$0.01
-17.49%
O:$0.01
C:$0.01
39.21%
O:$0.01
C:$0.01
-3.35%
O:$0.01
C:$0.01
12.07%
O:$0.01
C:$0.01
13.90%
O:$0.01
C:$0.01
-33.69%
O:$0.01
C:$0.01
-57.04%
O:$0.01
C:$0.00
2022 -19.48%
O:$0.00
C:$0.00
-25.38%
O:$0.00
C:$0.00
126.19%
O:$0.00
C:$0.01
-21.93%
O:$0.01
C:$0.00
-3.34%
O:$0.00
C:$0.00
-25.93%
O:$0.00
C:$0.00
0.00%
O:$0.00
C:$0.00
8.67%
O:$0.00
C:$0.00
5.70%
O:$0.00
C:$0.00
-47.55%
O:$0.00
C:$0.00
-16.08%
O:$0.00
C:$0.00
-3.54%
O:$0.00
C:$0.00
2023 -27.16%
O:$0.00
C:$0.00
48.67%
O:$0.00
C:$0.00
-28.38%
O:$0.00
C:$0.00
114.16%
O:$0.00
C:$0.00
5.16%
O:$0.00
C:$0.00
20.48%
O:$0.00
C:$0.00
-6.68%
O:$0.00
C:$0.00
-30.40%
O:$0.00
C:$0.00
-7.12%
O:$0.00
C:$0.00
16.71%
O:$0.00
C:$0.00
-3.92%
O:$0.00
C:$0.00
9.85%
O:$0.00
C:$0.00
2024 205.26%
O:$0.00
C:$0.01
-3.19%
O:$0.01
C:$0.01
-39.49%
O:$0.01
C:$0.00
-36.44%
O:$0.00
C:$0.00
-46.55%
O:$0.00
C:$0.00
416.79%
O:$0.00
C:$0.01
31.33%
O:$0.01
C:$0.01
-33.07%
O:$0.01
C:$0.01
-59.86%
O:$0.01
C:$0.00
92.24%
O:$0.00
C:$0.00
40.45%
O:$0.00
C:$0.01
136.82%
O:$0.01
C:$0.02
2025 -51.86%
O:$0.02
C:$0.01
142.25%
O:$0.01
C:$0.02
-19.93%
O:$0.02
C:$0.02
-12.80%
O:$0.02
C:$0.01
-9.70%
O:$0.01
C:$0.01
-100%
O:$0.01
C:$0

CLUB 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(CLUB)マーケットキャップ
06/04/2025 $0.0121 $0.0121 $0.0121 $0.0121 $5 T 414,910 $0
06/03/2025 $0.0121 $0.0121 $0.0121 $0.0121 $174 14,454 $0
06/02/2025 $0.00189 $0.0121 $0.00188 $0.0121 $5 T 421,788 $0
06/01/2025 $0.0121 $0.0121 $0.00187 $0.00189 $0 0? $0
05/31/2025 $0.0122 $0.0122 $0.0121 $0.0121 $96 7,951 $0
05/30/2025 $0.0124 $0.0124 $0.0121 $0.0121 $110 8,990 $0
05/29/2025 $0.0121 $0.0124 $0.0121 $0.0124 $437 35,879 $0
05/28/2025 $0.0121 $0.0121 $0.0121 $0.0121 $16 1,399 $0
05/27/2025 $0.0146 $0.0146 $0.0120 $0.0121 $721 58,327 $0
05/26/2025 $0.0121 $0.0166 $0.0120 $0.0166 $1,000 81,754 $0
05/25/2025 $0.0128 $0.0129 $0.0120 $0.0121 $3.8 T 311,781 $0
05/24/2025 $0.0124 $0.0131 $0.0121 $0.0128 $5 T 399,599 $0
05/23/2025 $0.0120 $0.0137 $0.0120 $0.0124 $1.1 T 88,088 $0
05/22/2025 $0.0123 $0.0125 $0.0120 $0.0120 $2.3 T 192,155 $0
05/21/2025 $0.0124 $0.0128 $0.0123 $0.0123 $48 3,904 $0
05/20/2025 $0.0140 $0.0141 $0.0124 $0.0124 $3.9 T 280,870 $0
05/19/2025 $0.0125 $0.0141 $0.0125 $0.0140 $4 T 302,291 $0
05/18/2025 $0.0130 $0.0130 $0.00182 $0.0125 $14 1,781 $0
05/17/2025 $0.0134 $0.0174 $0.0120 $0.0130 $3.1 T 225,245 $0
05/16/2025 $0.0132 $0.0134 $0.0132 $0.0134 $3 262.18 $0
05/15/2025 $0.0135 $0.0135 $0.0131 $0.0132 $11 871.42 $0
05/14/2025 $0.0135 $0.0135 $0.0135 $0.0135 $4 366.81 $0
05/13/2025 $0.0132 $0.0138 $0.0132 $0.0135 $5 385.89 $0
05/12/2025 $0.0134 $0.0140 $0.0131 $0.0132 $1.4 T 104,519 $0
05/11/2025 $0.0136 $0.0142 $0.0134 $0.0134 $514 38,142 $0
05/10/2025 $0.0134 $0.0142 $0.0133 $0.0136 $6.3 T 467,110 $0
05/09/2025 $0.0135 $0.0141 $0.0129 $0.0134 $3.3 T 248,096 $0
05/08/2025 $0.0134 $0.0137 $0.0134 $0.0135 $54 4,023 $0
05/07/2025 $0.0133 $0.0139 $0.0129 $0.0134 $4.1 T 311,842 $0
05/06/2025 $0.0132 $0.0142 $0.0132 $0.0133 $3.2 T 238,530 $0
05/05/2025 $0.0132 $0.0143 $0.0132 $0.0132 $2.1 T 157,485 $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
Dogecoin Dogecoin (DOGE) 価格推移
$0.1905
 $28,442,570,067
$652,702,327
1.06%
-3.02%
Dogecoin 仮想通貨 どこで 買う べき
Litecoin Litecoin (LTC) 価格推移
$88.64
 $6,689,205,560
$714,349,277
0.61%
-2.11%
Litecoin 仮想通貨 どこで 買う べき
Elastos Elastos (ELA) 価格推移
$1.50
 $33,753,097
$1,602,028
-0.87%
-0.63%
Elastos 仮想通貨 どこで 買う べき
Syscoin Syscoin (SYS) 価格推移
$0.0418
 $32,252,532
$8,813,890
0.73%
-3.57%
Syscoin 仮想通貨 どこで 買う べき
Bodhi Bodhi (NBOT) 価格推移
$0.00417
 $0
$90,451
-0.61%
-2.25%
Bodhi 仮想通貨 どこで 買う べき
BlockCDN BlockCDN (BCDN) 価格推移
$0.000244
 $0
$103,793
-3.14%
-0.73%
BlockCDN 仮想通貨 どこで 買う べき
NXT NXT (NXT) 価格推移
$0.000552
 $0
$2,316
-9.92%
-9.77%
NXT 仮想通貨 どこで 買う べき
BitcoinX BitcoinX (BCX) 価格推移
$0.000167
 $0
$88,345
0.12%
-2.86%
BitcoinX 仮想通貨 どこで 買う べき
Cindicator Cindicator (CND) 価格推移
$0.000234
 $0
$11
-0.23%
-0.23%
Cindicator 仮想通貨 どこで 買う べき
OSZAR »