| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2015 | $0.0698 | $0.00837 | |
| 2016 | $0.00837 | $0.0117 | -28.51% |
| 2017 | $0.3582 | $5.35 | -93.31% |
| 2018 | $5.37 | $0.00722 | 74,261% |
| 2019 | $0.00720 | $0.00526 | 36.85% |
| 2020 | $0.0414 | $0.0768 | -46.16% |
| 2021 | $0.0706 | $0.1592 | -55.64% |
| 2022 | $0.1649 | $0.0394 | 318.98% |
| 2023 | $0.0395 | $0.0503 | -21.31% |
| 2024 | $0.0525 | $0.0755 | -30.43% |
| 2025 | $0.0763 | $0.0553 | 37.90% |
広告
Crave 価格推移
Crave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
$0.0552 USD (+0.73%)
+$0.000401
+$0.000401
Tags: Masternode コイン
ウェブサイト Explorer 1 Announcement Twitter ( 4月 22, 2017) Reddit ( 1月 18, 2018) Telegram Discord ソースコード Whitepaper
| 最初の価格 | 2015 3月 ($0.0720) |
|---|---|
| 過去 最 安値 | 2019 11月 ($0.00193) |
| 過去 最高 値 | 2018 1月 ($11.78) |
| ベストイヤー | 2017 |
| ワーストイヤー | 2018 |
| ベスト月 | 10月 |
| ワースト月 | 5月 |
価格 推移 グラフ
2015年～2025年のCrave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 | $0.1275 | $1.86 | $0.00370 | $0.00837 | $72.7 T | $6.9 T | $385.7 T | 682.6 T | 422% |
| 2016 | $0.00663 | $0.0118 | $0.00192 | $0.0117 | $5.2 T | $25 | $574 | 827.7 T | 165% |
| 2017 | $1.61 | $8.20 | $0.0350 | $5.35 | $2.2 M | $10.5 T | $247.7 T | 1.4 M | 322% |
| 2018 | $0.6532 | $16.60 | $0.00643 | $0.00722 | $2 M | $12.9 T | $337.4 T | 12.5 M | 855% |
| 2019 | $0.00568 | $0.0123 | $0.00179 | $0.00526 | $114.8 T | $89 | $4.2 T | 20 M | 453% |
| 2020 | $0.0419 | $0.1501 | $0.0128 | $0.0768 | $911.9 T | $0 | $65 | 21.7 M | 314% |
| 2021 | $0.1316 | $0.4858 | $0.0656 | $0.1592 | $3.4 M | $8 | $2.1 T | 25.4 M | 280% |
| 2022 | $0.0745 | $0.1791 | $0.0370 | $0.0394 | $2.3 M | $0 | $9 | 31.4 M | 102% |
| 2023 | $0.0498 | $0.0642 | $0.0372 | $0.0503 | $1.6 M | $0 | $11 | 31.6 M | 50% |
| 2024 | $0.0722 | $0.1032 | $0.0462 | $0.0755 | $2.3 M | $0 | $47 | 31.6 M | 101% |
| 2025 | $0.0616 | $0.0911 | $0.0399 | $0.0553 | $1.9 M | $0 | $1 | 31.6 M | 79% |
Crave の騰落率
Crave 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 | 51.85% O:$0.07 C:$0.11 | 297.50% O:$0.11 C:$0.42 | -60.51% O:$0.42 C:$0.17 | 29.36% O:$0.17 C:$0.22 | -61.98% O:$0.22 C:$0.08 | -67.58% O:$0.08 C:$0.03 | -54.54% O:$0.03 C:$0.01 | 31.32% O:$0.01 C:$0.02 | -25.33% O:$0.02 C:$0.01 | -29.50% O:$0.01 C:$0.01 | ||
| 2016 | -5.01% O:$0.01 C:$0.01 | |||||||||||
| 2017 | -57.46% O:$0.36 C:$0.15 | 493.45% O:$0.15 C:$0.91 | 150.92% O:$0.90 C:$2.27 | -20.70% O:$2.27 C:$1.80 | 46.11% O:$1.80 C:$2.63 | -33.84% O:$2.63 C:$1.74 | 9.77% O:$1.74 C:$1.91 | 181.58% O:$1.90 C:$5.35 | ||||
| 2018 | -89.25% O:$5.37 C:$0.58 | -49.25% O:$0.58 C:$0.29 | -48.49% O:$0.29 C:$0.15 | 51.12% O:$0.15 C:$0.23 | -6.65% O:$0.23 C:$0.21 | -40.79% O:$0.21 C:$0.13 | -10.45% O:$0.13 C:$0.11 | -56.19% O:$0.11 C:$0.05 | -57.87% O:$0.05 C:$0.02 | 25.00% O:$0.02 C:$0.03 | -61.68% O:$0.03 C:$0.01 | -28.00% O:$0.01 C:$0.01 |
| 2019 | -49.91% O:$0.01 C:$0.00 | 68.81% O:$0.00 C:$0.01 | -23.30% O:$0.01 C:$0.00 | 105.12% O:$0.00 C:$0.01 | -46.69% O:$0.01 C:$0.01 | -4.86% O:$0.01 C:$0.00 | -27.73% O:$0.00 C:$0.00 | 114.30% O:$0.00 C:$0.01 | -11.65% O:$0.01 C:$0.01 | 8.58% O:$0.01 C:$0.01 | -25.26% O:$0.01 C:$0.01 | -100% O:$0.01 C:$0 |
| 2020 | -1.93% O:$0.04 C:$0.04 | -22.56% O:$0.04 C:$0.03 | -18.65% O:$0.03 C:$0.03 | -15.31% O:$0.03 C:$0.02 | 5.19% O:$0.02 C:$0.02 | 79.81% O:$0.02 C:$0.04 | 38.92% O:$0.04 C:$0.06 | -41.02% O:$0.06 C:$0.03 | 75.48% O:$0.03 C:$0.06 | 4.04% O:$0.06 C:$0.06 | 25.76% O:$0.06 C:$0.08 | |
| 2021 | 15.36% O:$0.08 C:$0.09 | 14.70% O:$0.09 C:$0.10 | 33.60% O:$0.10 C:$0.14 | -1.10% O:$0.14 C:$0.13 | -24.22% O:$0.13 C:$0.10 | -22.41% O:$0.10 C:$0.08 | 63.93% O:$0.08 C:$0.13 | 20.95% O:$0.13 C:$0.16 | -0.63% O:$0.15 C:$0.15 | 10.17% O:$0.15 C:$0.17 | -9.76% O:$0.17 C:$0.15 | 4.46% O:$0.15 C:$0.16 |
| 2022 | -9.80% O:$0.16 C:$0.14 | -30.24% O:$0.14 C:$0.10 | 6.88% O:$0.10 C:$0.11 | -14.69% O:$0.11 C:$0.09 | -17.01% O:$0.09 C:$0.08 | -32.61% O:$0.08 C:$0.05 | 8.26% O:$0.05 C:$0.06 | -14.02% O:$0.06 C:$0.05 | -3.01% O:$0.05 C:$0.05 | 5.22% O:$0.05 C:$0.05 | -16.07% O:$0.05 C:$0.04 | -3.48% O:$0.04 C:$0.04 |
| 2023 | 39.28% O:$0.04 C:$0.05 | -2.86% O:$0.05 C:$0.05 | 18.31% O:$0.05 C:$0.06 | -6.72% O:$0.06 C:$0.06 | -11.65% O:$0.06 C:$0.05 | 0.78% O:$0.05 C:$0.05 | -16.33% O:$0.05 C:$0.04 | -10.16% O:$0.04 C:$0.04 | 6.69% O:$0.04 C:$0.04 | 16.88% O:$0.04 C:$0.05 | 0.34% O:$0.05 C:$0.05 | 2.50% O:$0.05 C:$0.05 |
| 2024 | 13.43% O:$0.05 C:$0.06 | 24.43% O:$0.06 C:$0.07 | 14.17% O:$0.07 C:$0.08 | -11.53% O:$0.08 C:$0.07 | 12.01% O:$0.07 C:$0.08 | -9.99% O:$0.08 C:$0.07 | 5.23% O:$0.07 C:$0.08 | -10.72% O:$0.08 C:$0.07 | 2.16% O:$0.07 C:$0.07 | 4.50% O:$0.07 C:$0.07 | 20.65% O:$0.07 C:$0.09 | -13.75% O:$0.09 C:$0.08 |
| 2025 | -0.07% O:$0.08 C:$0.08 | -15.04% O:$0.08 C:$0.06 | -28.12% O:$0.06 C:$0.05 | 10.88% O:$0.05 C:$0.05 | 3.71% O:$0.05 C:$0.05 | -100% O:$0.05 C:$0 |
CRAVE 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(CRAVE) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0.0544 | $0.0555 | $0.0542 | $0.0553 | $0 | 0? | $1.7 M |
| 06/06/2025 | $0.0532 | $0.0554 | $0.0530 | $0.0544 | $0 | 0? | $1.7 M |
| 06/05/2025 | $0.0643 | $0.0660 | $0.0527 | $0.0532 | $0 | 0? | $1.8 M |
| 06/04/2025 | $0.0579 | $0.0650 | $0.0579 | $0.0643 | $0 | 11.17 | $2 M |
| 06/03/2025 | $0.0583 | $0.0584 | $0.0579 | $0.0579 | $0 | 0? | $1.8 M |
| 06/02/2025 | $0.0579 | $0.0584 | $0.0573 | $0.0583 | $0 | 0? | $1.8 M |
| 06/01/2025 | $0.0531 | $0.0580 | $0.0526 | $0.0579 | $0 | 0? | $1.8 M |
| 05/31/2025 | $0.0502 | $0.0557 | $0.0485 | $0.0532 | $0 | 0.6679 | $1.6 M |
| 05/30/2025 | $0.0584 | $0.0584 | $0.0502 | $0.0502 | $0 | 0.0799 | $1.7 M |
| 05/29/2025 | $0.0584 | $0.0589 | $0.0583 | $0.0584 | $0 | 0? | $1.8 M |
| 05/28/2025 | $0.0588 | $0.0588 | $0.0577 | $0.0584 | $0 | 0? | $1.8 M |
| 05/27/2025 | $0.0558 | $0.0590 | $0.0548 | $0.0588 | $0 | 0? | $1.8 M |
| 05/26/2025 | $0.0532 | $0.0572 | $0.0528 | $0.0558 | $0 | 0.2750 | $1.8 M |
| 05/25/2025 | $0.0527 | $0.0573 | $0.0504 | $0.0532 | $0 | 0.1223 | $1.7 M |
| 05/24/2025 | $0.0573 | $0.0578 | $0.0525 | $0.0527 | $0 | 0.1099 | $1.8 M |
| 05/23/2025 | $0.0573 | $0.0584 | $0.0569 | $0.0573 | $0 | 0? | $1.8 M |
| 05/22/2025 | $0.0579 | $0.0585 | $0.0569 | $0.0584 | $0 | 0? | $1.8 M |
| 05/21/2025 | $0.0575 | $0.0583 | $0.0558 | $0.0579 | $0 | 0? | $1.8 M |
| 05/20/2025 | $0.0551 | $0.0579 | $0.0539 | $0.0575 | $0 | 0? | $1.8 M |
| 05/19/2025 | $0.0571 | $0.0585 | $0.0496 | $0.0551 | $0 | 0.1213 | $1.7 M |
| 05/18/2025 | $0.0610 | $0.0610 | $0.0553 | $0.0571 | $0 | 0? | $1.9 M |
| 05/17/2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $0 | 1.97 | $1.9 M |
| 05/16/2025 | $0.0578 | $0.0610 | $0.0559 | $0.0610 | $0 | 2.03 | $1.9 M |
| 05/15/2025 | $0.0528 | $0.0600 | $0.0507 | $0.0577 | $0 | 0? | $1.8 M |
| 05/14/2025 | $0.0655 | $0.0659 | $0.0521 | $0.0526 | $0 | 0.2566 | $2 M |
| 05/13/2025 | $0.0576 | $0.0661 | $0.0566 | $0.0655 | $0 | 9.74 | $1.9 M |
| 05/12/2025 | $0.0531 | $0.0582 | $0.0513 | $0.0576 | $0 | 0? | $1.7 M |
| 05/11/2025 | $0.0646 | $0.0647 | $0.0512 | $0.0531 | $0 | 0.0911 | $1.9 M |
| 05/10/2025 | $0.0612 | $0.0647 | $0.0504 | $0.0646 | $0 | 9.80 | $1.7 M |
| 05/09/2025 | $0.0594 | $0.0617 | $0.0590 | $0.0611 | $0 | 9.19 | $1.9 M |
| 05/08/2025 | $0.0505 | $0.0595 | $0.0505 | $0.0593 | $0 | 9.76 | $1.7 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 | ||
|---|---|---|---|---|---|---|---|
 | T23 (T23) 価格推移 | $8.98E-11 | $0 | $0 | -0.07% | -0.13% | |
 | Valimarket (VALI) 価格推移 | $0.0000470 | $0 | $0 | 0% | 0% | |
 | Ezillion (EZI) 価格推移 | $2.92E-10 | $0 | $0 | 0% | -0.34% | |
 | Zeepin (ZPT) 価格推移 | $0.0000769 | $38,461 | $0 | 1.25% | 1.48% | |
 | BNBTiger (BNBTIGER) 価格推移 | $7.60E-19 | $0 | $0 | 3.39% | 3.85% | |
 | SPRINK (SPRINK) 価格推移 | $0.0466 | $0 | $0 | -0.05% | 0.00% | |
 | Xungible (XGBL) 価格推移 | $0.0000003 | $0 | $0 | 0% | 0% | |
 | Baby PeiPei (BABYPEIPEI) 価格推移 | $1.99E-11 | $0 | $0 | 0.78% | 0.66% | |
 | Crypterium (CRPT) 価格推移 | $0.0213 | $1,696,908 | $0 | -0.05% | 0.00% |