広告

ECOcoin (ECO) 価格推移

ECOcoin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 5月 ($5.32)
過去 最 安値 2020 3月 ($0.00110)
過去 最高 値2017 5月 ($5.32)
ベストイヤー 2020
ワーストイヤー 2018
ベスト月 1月
ワースト月 8月

価格 推移 グラフ

2017年～2025年のECOcoin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$0.7691$5.98$0.0419$0.2650$186.9 T$29.1 T$313.6 T720 T300%
2018$0.1078$0.6165$0.00253$0.00530$123.8 T$1.6 T$42.4 T1.2 M259%
2019$0.00406$0.00968$0.00121$0.00180$4.7 T$6$2311.2 M205%
2020$0.00348$0.0152$0.000823$0.00724$4.1 T$6$4271.2 M181%
2021$0.0156$0.0357$0.00490$0.0111$18.3 T$19$5531.2 M230%
2022$0.00468$0.0115$0.00182$0.00198$5.5 T$1$1711.2 M101%
2023$0.00357$0.00525$0.00199$0.00296$3.9 T$0$1071.1 M74%
2024$0.00417$0.00824$0.00248$0.00470$0$1$960170%
2025$0.00424$0.00672$0.00251$0.00426$0$0$3077%

ECOcoin の騰落率

年 開始 終了 リターン %
2017$5.76$0.2650
2018$0.2660$0.00530 4,918%
2019$0.00538$0.00180 198.66%
2020$0.00180$0.00724 -75.16%
2021$0.00703$0.0111 -36.68%
2022$0.0114$0.00198 476.40%
2023$0.00199$0.00296 -32.56%
2024$0.00309$0.00470 -34.19%
2025$0.00478$0.00426 12.13%

ECOcoin 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 -44.10%
O:$5.76
C:$3.22
-56.52%
O:$3.22
C:$1.40
-87.98%
O:$1.40
C:$0.17
-60.04%
O:$0.17
C:$0.07
153.62%
O:$0.07
C:$0.17
-57.83%
O:$0.17
C:$0.07
691.91%
O:$0.07
C:$0.57
-53.25%
O:$0.57
C:$0.27
2018 -35.25%
O:$0.27
C:$0.17
2.79%
O:$0.17
C:$0.18
-19.33%
O:$0.18
C:$0.14
17.78%
O:$0.14
C:$0.17
-41.99%
O:$0.17
C:$0.10
-24.25%
O:$0.10
C:$0.07
40.49%
O:$0.07
C:$0.10
-38.61%
O:$0.10
C:$0.06
-68.46%
O:$0.06
C:$0.02
-40.55%
O:$0.02
C:$0.01
-71.61%
O:$0.01
C:$0.00
55.31%
O:$0.00
C:$0.01
2019 42.17%
O:$0.01
C:$0.01
-14.66%
O:$0.01
C:$0.01
-12.54%
O:$0.01
C:$0.01
-0.37%
O:$0.01
C:$0.01
-27.04%
O:$0.01
C:$0.00
-1.11%
O:$0.00
C:$0.00
-43.62%
O:$0.00
C:$0.00
-10.17%
O:$0.00
C:$0.00
8.58%
O:$0.00
C:$0.00
1.91%
O:$0.00
C:$0.00
-11.61%
O:$0.00
C:$0.00
2020 24.62%
O:$0.00
C:$0.00
-12.32%
O:$0.00
C:$0.00
-24.63%
O:$0.00
C:$0.00
22.20%
O:$0.00
C:$0.00
-11.38%
O:$0.00
C:$0.00
31.41%
O:$0.00
C:$0.00
38.87%
O:$0.00
C:$0.00
31.43%
O:$0.00
C:$0.00
11.96%
O:$0.00
C:$0.00
82.13%
O:$0.00
C:$0.01
-17.30%
O:$0.01
C:$0.01
11.81%
O:$0.01
C:$0.01
2021 83.20%
O:$0.01
C:$0.01
19.10%
O:$0.01
C:$0.02
7.82%
O:$0.02
C:$0.02
12.54%
O:$0.02
C:$0.02
18.30%
O:$0.02
C:$0.02
-43.81%
O:$0.02
C:$0.01
22.64%
O:$0.01
C:$0.02
-8.83%
O:$0.02
C:$0.01
16.00%
O:$0.01
C:$0.02
14.62%
O:$0.02
C:$0.02
-49.04%
O:$0.02
C:$0.01
14.89%
O:$0.01
C:$0.01
2022 -20.49%
O:$0.01
C:$0.01
1.80%
O:$0.01
C:$0.01
-13.84%
O:$0.01
C:$0.01
-15.76%
O:$0.01
C:$0.01
-21.89%
O:$0.01
C:$0.01
-49.69%
O:$0.01
C:$0.00
17.81%
O:$0.00
C:$0.00
-14.02%
O:$0.00
C:$0.00
-10.47%
O:$0.00
C:$0.00
-3.54%
O:$0.00
C:$0.00
-8.45%
O:$0.00
C:$0.00
-3.48%
O:$0.00
C:$0.00
2023 39.86%
O:$0.00
C:$0.00
0.09%
O:$0.00
C:$0.00
23.13%
O:$0.00
C:$0.00
3.08%
O:$0.00
C:$0.00
8.50%
O:$0.00
C:$0.00
11.98%
O:$0.00
C:$0.00
-4.62%
O:$0.00
C:$0.00
-17.13%
O:$0.00
C:$0.00
-4.06%
O:$0.00
C:$0.00
28.49%
O:$0.00
C:$0.00
8.83%
O:$0.00
C:$0.00
-34.68%
O:$0.00
C:$0.00
2024 15.25%
O:$0.00
C:$0.00
57.04%
O:$0.00
C:$0.01
7.90%
O:$0.01
C:$0.01
-36.76%
O:$0.01
C:$0.00
4.38%
O:$0.00
C:$0.00
-9.76%
O:$0.00
C:$0.00
29.20%
O:$0.00
C:$0.00
-7.32%
O:$0.00
C:$0.00
-4.58%
O:$0.00
C:$0.00
-11.30%
O:$0.00
C:$0.00
69.06%
O:$0.00
C:$0.01
-20.29%
O:$0.01
C:$0.00
2025 9.99%
O:$0.00
C:$0.01
-17.55%
O:$0.01
C:$0.00
-14.71%
O:$0.00
C:$0.00
-2.15%
O:$0.00
C:$0.00
21.10%
O:$0.00
C:$0.00

ECO 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(ECO)マーケットキャップ
05/28/2025 $0.00404 $0.00427 $0.00396 $0.00426 $0 0? $0
05/27/2025 $0.00373 $0.00545 $0.00367 $0.00404 $0 0? $0
05/26/2025 $0.00391 $0.00395 $0.00372 $0.00373 $2 639.84 $0
05/25/2025 $0.00392 $0.00393 $0.00380 $0.00390 $0 0? $0
05/24/2025 $0.00391 $0.00398 $0.00390 $0.00391 $0 0? $0
05/23/2025 $0.00415 $0.00421 $0.00390 $0.00391 $0 0? $0
05/22/2025 $0.00403 $0.00417 $0.00403 $0.00415 $0 0? $0
05/21/2025 $0.00400 $0.00411 $0.00392 $0.00403 $0 0? $0
05/20/2025 $0.00405 $0.00408 $0.00392 $0.00400 $0 0? $0
05/19/2025 $0.00396 $0.00405 $0.00371 $0.00405 $0 0? $0
05/18/2025 $0.00391 $0.00406 $0.00380 $0.00397 $0 0? $0
05/17/2025 $0.00405 $0.00407 $0.00387 $0.00391 $0 0? $0
05/16/2025 $0.00396 $0.00425 $0.00395 $0.00405 $0 0? $0
05/15/2025 $0.00418 $0.00464 $0.00390 $0.00396 $0 0? $0
05/14/2025 $0.00417 $0.00471 $0.00405 $0.00418 $0 0? $0
05/13/2025 $0.00400 $0.00422 $0.00387 $0.00417 $0 0? $0
05/12/2025 $0.00401 $0.00411 $0.00391 $0.00400 $0 0? $0
05/11/2025 $0.00404 $0.00404 $0.00385 $0.00401 $0 0? $0
05/10/2025 $0.00370 $0.00404 $0.00368 $0.00404 $0 0? $0
05/09/2025 $0.00354 $0.00379 $0.00351 $0.00370 $0 0? $0
05/08/2025 $0.00310 $0.00356 $0.00309 $0.00354 $0 0? $0
05/07/2025 $0.00309 $0.00312 $0.00306 $0.00310 $0 0? $0
05/06/2025 $0.00349 $0.00349 $0.00300 $0.00309 $0 0? $0
05/05/2025 $0.00312 $0.00358 $0.00312 $0.00349 $0 0? $0
05/04/2025 $0.00316 $0.00351 $0.00312 $0.00312 $0 0? $0
05/03/2025 $0.00352 $0.00353 $0.00317 $0.00317 $0 0? $0
05/02/2025 $0.00353 $0.00354 $0.00349 $0.00351 $0 0? $0
05/01/2025 $0.00352 $0.00355 $0.00348 $0.00353 $0 0? $0
04/30/2025 $0.00355 $0.00358 $0.00342 $0.00352 $0 0? $0
04/29/2025 $0.00363 $0.00366 $0.00352 $0.00355 $0 0? $0
04/28/2025 $0.00358 $0.00370 $0.00351 $0.00362 $0 0? $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
ChatCoin ChatCoin (CHAT) 価格推移
$0.000672
 $463,626
$0
-7.86%
0.41%
ChatCoin 仮想通貨 どこで 買う べき
Hacken Hacken (HKN) 価格推移
$0.0652
 $357,878
$0
2.73%
0.03%
Hacken 仮想通貨 どこで 買う べき
Mithril Mithril (MITH) 価格推移
$0.000189
 $189,300
$91,436
2.21%
1.23%
Mithril 仮想通貨 どこで 買う べき
LatiumX LatiumX (LATX) 価格推移
$0.00196
 $205,610
$0
11.22%
-0.24%
LatiumX 仮想通貨 どこで 買う べき
Dogecoin Dogecoin (DOGE) 価格推移
$0.2220
 $33,152,100,323
$1,270,414,609
-3.10%
0.39%
Dogecoin 仮想通貨 どこで 買う べき
Litecoin Litecoin (LTC) 価格推移
$96.18
 $7,257,707,279
$878,953,231
-0.50%
0.05%
Litecoin 仮想通貨 どこで 買う べき
Syscoin Syscoin (SYS) 価格推移
$0.0488
 $37,610,377
$2,817,101
-6.93%
-2.63%
Syscoin 仮想通貨 どこで 買う べき
Elastos Elastos (ELA) 価格推移
$1.54
 $34,533,336
$2,991,197
-2.35%
-17.47%
Elastos 仮想通貨 どこで 買う べき
FuturoCoin FuturoCoin (FTO) 価格推移
$0.00207
 $0
$0
-0.55%
-2.60%
FuturoCoin 仮想通貨 どこで 買う べき
OSZAR »