| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2018 | $0.0220 | $0.00441 | |
| 2019 | $0.00429 | $0.0133 | -67.70% |
| 2020 | $0.0134 | $0.00869 | 53.75% |
| 2021 | $0.00911 | $0.0719 | -87.33% |
| 2022 | $0.0738 | $0.0466 | 58.48% |
| 2023 | $0.0411 | $0.0320 | 28.62% |
| 2024 | $0.0324 | $0.0934 | -65.32% |
| 2025 | $0.0940 | $0.0611 | 54.02% |
広告
CoinEx Token (CET) 価格推移
CoinEx Tokenの歴史的な価格、年々のデータ、過去 最高 値、2018年からの月次および日次の価格統計
Tags: ERC20
| 最初の価格 | 2018 9月 ($0.0221) |
|---|---|
| 過去 最 安値 | 2018 12月 ($0.00417) |
| 過去 最高 値 | 2021 5月 ($0.1376) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2022 |
| ベスト月 | 10月 |
| ワースト月 | 5月 |
価格 推移 グラフ
2018年～2025年のCoinEx Token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 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0145 | $0.0469 | $0.00380 | $0.00441 | $0 | $2.5 M | $35.3 M | 0 | 103% |
| 2019 | $0.0166 | $0.0325 | $0.00170 | $0.0133 | $0 | $1.5 M | $10.1 M | 0 | 116% |
| 2020 | $0.0112 | $0.0193 | $0.00590 | $0.00869 | $0 | $1.7 M | $24.8 M | 0 | 97% |
| 2021 | $0.0562 | $0.1453 | $0.00900 | $0.0719 | $23.5 M | $2 M | $22.1 M | 327.1 M | 122% |
| 2022 | $0.0478 | $0.0745 | $0.0268 | $0.0466 | $33.8 M | $468.4 T | $2.3 M | 708.6 M | 63% |
| 2023 | $0.0342 | $0.0468 | $0.0241 | $0.0320 | $24.2 M | $568.9 T | $1.4 M | 708.6 M | 43% |
| 2024 | $0.0615 | $0.1049 | $0.0293 | $0.0934 | $43.6 M | $205.2 T | $2.2 M | 708.6 M | 47% |
| 2025 | $0.0695 | $0.0965 | $0.0459 | $0.0611 | $48.9 M | $177.7 T | $745.7 T | 708.7 M | 36% |
CoinEx Token の騰落率
CoinEx Token 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 89.94% O:$0.02 C:$0.04 | -64.64% O:$0.04 C:$0.01 | -59.07% O:$0.01 C:$0.01 | -24.88% O:$0.01 C:$0.00 | ||||||||
| 2019 | 38.30% O:$0.00 C:$0.01 | 0.78% O:$0.01 C:$0.01 | 163.78% O:$0.01 C:$0.02 | 28.09% O:$0.02 C:$0.02 | 1.83% O:$0.02 C:$0.02 | 7.01% O:$0.02 C:$0.02 | -21.22% O:$0.02 C:$0.02 | -21.22% O:$0.02 C:$0.01 | 24.21% O:$0.01 C:$0.02 | 52.87% O:$0.02 C:$0.03 | -39.99% O:$0.03 C:$0.02 | -18.06% O:$0.02 C:$0.01 |
| 2020 | 11.85% O:$0.01 C:$0.01 | -6.92% O:$0.01 C:$0.01 | -44.32% O:$0.01 C:$0.01 | 81.03% O:$0.01 C:$0.01 | -8.84% O:$0.01 C:$0.01 | -16.74% O:$0.01 C:$0.01 | 12.70% O:$0.01 C:$0.01 | 6.36% O:$0.01 C:$0.01 | -38.88% O:$0.01 C:$0.01 | 1.39% O:$0.01 C:$0.01 | 33.35% O:$0.01 C:$0.01 | -17.28% O:$0.01 C:$0.01 |
| 2021 | 21.08% O:$0.01 C:$0.01 | 104.96% O:$0.01 C:$0.02 | 12.91% O:$0.02 C:$0.02 | 177.55% O:$0.02 C:$0.07 | -2.03% O:$0.07 C:$0.06 | -4.80% O:$0.06 C:$0.06 | -0.56% O:$0.06 C:$0.06 | 27.22% O:$0.06 C:$0.08 | -38.64% O:$0.08 C:$0.05 | 51.31% O:$0.05 C:$0.07 | 28.41% O:$0.07 C:$0.09 | -21.15% O:$0.09 C:$0.07 |
| 2022 | -27.08% O:$0.07 C:$0.05 | 9.64% O:$0.05 C:$0.06 | 17.86% O:$0.06 C:$0.07 | -7.39% O:$0.07 C:$0.06 | -30.96% O:$0.06 C:$0.04 | -25.97% O:$0.04 C:$0.03 | -0.16% O:$0.03 C:$0.03 | 22.85% O:$0.03 C:$0.04 | 12.83% O:$0.04 C:$0.04 | 5.71% O:$0.04 C:$0.05 | -5.47% O:$0.05 C:$0.04 | 3.73% O:$0.04 C:$0.05 |
| 2023 | -6.15% O:$0.05 C:$0.04 | -6.34% O:$0.04 C:$0.04 | -28.69% O:$0.04 C:$0.03 | 20.84% O:$0.03 C:$0.04 | -5.73% O:$0.04 C:$0.03 | -2.66% O:$0.03 C:$0.03 | -3.20% O:$0.03 C:$0.03 | 5.16% O:$0.03 C:$0.03 | -19.43% O:$0.03 C:$0.03 | 9.35% O:$0.03 C:$0.03 | 7.92% O:$0.03 C:$0.03 | 0.98% O:$0.03 C:$0.03 |
| 2024 | -0.12% O:$0.03 C:$0.03 | -5.12% O:$0.03 C:$0.03 | 24.36% O:$0.03 C:$0.04 | -1.32% O:$0.04 C:$0.04 | 42.72% O:$0.04 C:$0.05 | 19.57% O:$0.05 C:$0.06 | 9.94% O:$0.06 C:$0.07 | -2.08% O:$0.07 C:$0.07 | 20.07% O:$0.07 C:$0.08 | 12.43% O:$0.08 C:$0.09 | -0.87% O:$0.09 C:$0.09 | 2.04% O:$0.09 C:$0.09 |
| 2025 | -5.44% O:$0.09 C:$0.09 | -41.26% O:$0.09 C:$0.05 | 20.07% O:$0.05 C:$0.06 | 1.22% O:$0.06 C:$0.06 | -2.95% O:$0.06 C:$0.06 |
CET 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(CET) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.0634 | $0.0634 | $0.0610 | $0.0611 | $187.8 T | 3,044,795 | $43.7 M |
| 05/29/2025 | $0.0654 | $0.0655 | $0.0631 | $0.0634 | $168.1 T | 2,621,031 | $45.4 M |
| 05/28/2025 | $0.0660 | $0.0666 | $0.0650 | $0.0654 | $117 T | 1,779,946 | $46.6 M |
| 05/27/2025 | $0.0669 | $0.0670 | $0.0652 | $0.0660 | $159.9 T | 2,408,941 | $47 M |
| 05/26/2025 | $0.0669 | $0.0670 | $0.0660 | $0.0669 | $147.2 T | 2,201,784 | $47.4 M |
| 05/25/2025 | $0.0667 | $0.0670 | $0.0660 | $0.0669 | $106.9 T | 1,605,109 | $47.2 M |
| 05/24/2025 | $0.0665 | $0.0668 | $0.0658 | $0.0667 | $125.4 T | 1,888,153 | $47.1 M |
| 05/23/2025 | $0.0633 | $0.0667 | $0.0632 | $0.0664 | $302.5 T | 4,619,061 | $46.4 M |
| 05/22/2025 | $0.0635 | $0.0636 | $0.0628 | $0.0633 | $127.4 T | 2,016,270 | $44.8 M |
| 05/21/2025 | $0.0628 | $0.0636 | $0.0621 | $0.0635 | $125.5 T | 2,001,713 | $44.4 M |
| 05/20/2025 | $0.0629 | $0.0632 | $0.0622 | $0.0628 | $93.7 T | 1,493,242 | $44.5 M |
| 05/19/2025 | $0.0633 | $0.0633 | $0.0622 | $0.0629 | $103.9 T | 1,654,386 | $44.5 M |
| 05/18/2025 | $0.0625 | $0.0635 | $0.0625 | $0.0632 | $90.3 T | 1,437,351 | $44.5 M |
| 05/17/2025 | $0.0634 | $0.0635 | $0.0625 | $0.0625 | $78.2 T | 1,240,518 | $44.7 M |
| 05/16/2025 | $0.0633 | $0.0636 | $0.0632 | $0.0634 | $71.6 T | 1,128,757 | $45 M |
| 05/15/2025 | $0.0635 | $0.0637 | $0.0630 | $0.0634 | $90.8 T | 1,432,490 | $44.9 M |
| 05/14/2025 | $0.0637 | $0.0641 | $0.0631 | $0.0635 | $127.4 T | 2,000,120 | $45.1 M |
| 05/13/2025 | $0.0635 | $0.0640 | $0.0632 | $0.0637 | $115.9 T | 1,822,142 | $45.1 M |
| 05/12/2025 | $0.0633 | $0.0644 | $0.0628 | $0.0634 | $164.6 T | 2,591,475 | $45 M |
| 05/11/2025 | $0.0639 | $0.0640 | $0.0630 | $0.0632 | $99.1 T | 1,560,672 | $45 M |
| 05/10/2025 | $0.0623 | $0.0639 | $0.0622 | $0.0639 | $125.9 T | 1,999,368 | $44.6 M |
| 05/09/2025 | $0.0618 | $0.0625 | $0.0616 | $0.0623 | $155.4 T | 2,503,551 | $44 M |
| 05/08/2025 | $0.0610 | $0.0621 | $0.0607 | $0.0618 | $161.5 T | 2,631,166 | $43.5 M |
| 05/07/2025 | $0.0610 | $0.0614 | $0.0610 | $0.0613 | $81 T | 1,323,006 | $43.4 M |
| 05/06/2025 | $0.0624 | $0.0624 | $0.0603 | $0.0611 | $123.4 T | 2,019,299 | $43.3 M |
| 05/05/2025 | $0.0613 | $0.0624 | $0.0612 | $0.0623 | $65 T | 1,050,186 | $43.8 M |
| 05/04/2025 | $0.0622 | $0.0624 | $0.0613 | $0.0613 | $66.6 T | 1,073,149 | $44 M |
| 05/03/2025 | $0.0637 | $0.0639 | $0.0620 | $0.0622 | $96.2 T | 1,535,348 | $44.4 M |
| 05/02/2025 | $0.0637 | $0.0640 | $0.0628 | $0.0637 | $112 T | 1,764,872 | $45 M |
| 05/01/2025 | $0.0629 | $0.0643 | $0.0629 | $0.0635 | $113.6 T | 1,790,738 | $44.9 M |
| 04/30/2025 | $0.0647 | $0.0653 | $0.0629 | $0.0629 | $117.5 T | 1,834,273 | $45.4 M |
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 | ||
|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) 価格推移 | $658.44 | $109,829,081,408 | $889,124,497 | -1.64% | -1.88% | |
 | Cryptonex (CNX) 価格推移 | $53.39 | $0 | $7,241,434 | -3.29% | -0.92% | |
 | UNUS SED LEO (LEO) 価格推移 | $8.64 | $7,982,640,635 | $6,769,300 | -1.61% | -5.17% | |
 | Bitget Token (BGB) 価格推移 | $4.77 | $6,680,957,869 | $195,970,189 | -14.49% | -1.28% | |
 | Nexo (NEXO) 価格推移 | $1.24 | $798,355,938 | $9,474,824 | -2.69% | 1.24% | |
 | 0x (ZRX) 価格推移 | $0.2342 | $198,678,742 | $35,885,162 | -9.98% | -3.54% | |
 | OKB (OKB) 価格推移 | $50.34 | $3,020,657,115 | $7,437,133 | -3.43% | -1.02% | |
 | Tokenize Xchange (TKX) 価格推移 | $30.76 | $2,460,379,887 | $728,774 | -1.77% | -4.09% | |
 | Synapse (SYN) 価格推移 | $0.1664 | $36,457,487 | $5,782,314 | -25.87% | -6.47% |