| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2017 | $0.0944 | $0.0875 | |
| 2018 | $0.0877 | $0.00736 | 1,092% |
| 2019 | $0.00753 | $0.00347 | 116.88% |
| 2020 | $0.00349 | $0.00489 | -28.69% |
| 2021 | $0.00467 | $0.00867 | -46.20% |
| 2022 | $0.00902 | $0.00199 | 352.73% |
| 2023 | $0.00201 | $0.00254 | -20.94% |
| 2024 | $0.00254 | $0.00291 | -12.54% |
| 2025 | $0.00305 | $0.00160 | 91.03% |
広告
エレクトロニウム (ETN) 価格推移
エレクトロニウムの歴史的な価格、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
ウェブサイト Explorer 1 Announcement Twitter () Reddit ( 8月 17, 2017) Facebook Telegram Discord ソースコード Whitepaper
| 最初の価格 | 2017 11月 ($0.1169) |
|---|---|
| 過去 最 安値 | 2025 5月 ($0.00137) |
| 過去 最高 値 | 2018 1月 ($0.1821) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2018 |
| ベスト月 | 9月 |
| ワースト月 | 3月 |
価格 推移 グラフ
2017年～2025年のエレクトロニウム推移
| 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 | $0.0641 | $0.2362 | $0.0225 | $0.0875 | $144.2 M | $5 M | $35.2 M | 2.1 B | 138% |
| 2018 | $0.0311 | $0.2291 | $0.00486 | $0.00736 | $199 M | $1.8 M | $48 M | 7.2 B | 170% |
| 2019 | $0.00495 | $0.00811 | $0.00305 | $0.00347 | $41.6 M | $362.7 T | $16.3 M | 8.5 B | 91% |
| 2020 | $0.00466 | $0.0110 | $0.00131 | $0.00489 | $45.6 M | $560 T | $5.3 M | 9.8 B | 135% |
| 2021 | $0.0143 | $0.0404 | $0.00444 | $0.00867 | $197.9 M | $1.5 M | $15 M | 13.5 B | 166% |
| 2022 | $0.00411 | $0.0125 | $0.00193 | $0.00199 | $73.3 M | $150.3 T | $3.3 M | 17.9 B | 101% |
| 2023 | $0.00215 | $0.00346 | $0.00145 | $0.00254 | $38.6 M | $195 T | $1.9 M | 17.9 B | 92% |
| 2024 | $0.00300 | $0.00760 | $0.00158 | $0.00291 | $54.1 M | $912.6 T | $1.9 M | 18 B | 130% |
| 2025 | $0.00208 | $0.00365 | $0.00132 | $0.00160 | $37.1 M | $3.5 M | $18.8 M | 18 B | 62% |
エレクトロニウム の騰落率
エレクトロニウム 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 | 96.99% O:$0.04 C:$0.09 | |||||||||||
| 2018 | -3.95% O:$0.09 C:$0.08 | -22.04% O:$0.08 C:$0.07 | -68.53% O:$0.07 C:$0.02 | 20.20% O:$0.02 C:$0.02 | -14.07% O:$0.02 C:$0.02 | -50.36% O:$0.02 C:$0.01 | 3.48% O:$0.01 C:$0.01 | -45.80% O:$0.01 C:$0.01 | 248.58% O:$0.01 C:$0.02 | -12.48% O:$0.02 C:$0.02 | -53.77% O:$0.02 C:$0.01 | -11.95% O:$0.01 C:$0.01 |
| 2019 | -14.52% O:$0.01 C:$0.01 | 12.16% O:$0.01 C:$0.01 | -20.71% O:$0.01 C:$0.01 | -13.31% O:$0.01 C:$0.00 | -14.32% O:$0.00 C:$0.00 | 6.33% O:$0.00 C:$0.00 | 9.11% O:$0.00 C:$0.00 | -25.71% O:$0.00 C:$0.00 | 11.00% O:$0.00 C:$0.00 | -7.85% O:$0.00 C:$0.00 | 7.36% O:$0.00 C:$0.00 | -12.18% O:$0.00 C:$0.00 |
| 2020 | 27.51% O:$0.00 C:$0.00 | -17.99% O:$0.00 C:$0.00 | -43.42% O:$0.00 C:$0.00 | 81.40% O:$0.00 C:$0.00 | 131.01% O:$0.00 C:$0.01 | -25.40% O:$0.01 C:$0.01 | -21.33% O:$0.01 C:$0.01 | 3.45% O:$0.01 C:$0.01 | -3.85% O:$0.01 C:$0.01 | -12.60% O:$0.01 C:$0.00 | 16.71% O:$0.00 C:$0.01 | -4.51% O:$0.01 C:$0.00 |
| 2021 | 4.13% O:$0.00 C:$0.01 | 92.22% O:$0.01 C:$0.01 | 237.51% O:$0.01 C:$0.03 | -41.17% O:$0.03 C:$0.02 | -48.78% O:$0.02 C:$0.01 | -33.28% O:$0.01 C:$0.01 | 34.44% O:$0.01 C:$0.01 | 52.60% O:$0.01 C:$0.01 | 64.75% O:$0.01 C:$0.02 | -22.76% O:$0.02 C:$0.02 | -13.01% O:$0.02 C:$0.01 | -40.23% O:$0.01 C:$0.01 |
| 2022 | -18.53% O:$0.01 C:$0.01 | -7.68% O:$0.01 C:$0.01 | -5.45% O:$0.01 C:$0.01 | -22.82% O:$0.01 C:$0.00 | -19.38% O:$0.00 C:$0.00 | -24.48% O:$0.00 C:$0.00 | 10.66% O:$0.00 C:$0.00 | -21.35% O:$0.00 C:$0.00 | 11.41% O:$0.00 C:$0.00 | 6.81% O:$0.00 C:$0.00 | -29.75% O:$0.00 C:$0.00 | -7.95% O:$0.00 C:$0.00 |
| 2023 | 36.68% O:$0.00 C:$0.00 | -5.05% O:$0.00 C:$0.00 | -6.62% O:$0.00 C:$0.00 | 7.01% O:$0.00 C:$0.00 | -17.93% O:$0.00 C:$0.00 | -5.72% O:$0.00 C:$0.00 | 7.06% O:$0.00 C:$0.00 | -9.86% O:$0.00 C:$0.00 | 4.47% O:$0.00 C:$0.00 | -11.67% O:$0.00 C:$0.00 | -10.10% O:$0.00 C:$0.00 | 58.83% O:$0.00 C:$0.00 |
| 2024 | -12.48% O:$0.00 C:$0.00 | 39.89% O:$0.00 C:$0.00 | 110.99% O:$0.00 C:$0.01 | -49.85% O:$0.01 C:$0.00 | -5.26% O:$0.00 C:$0.00 | -19.09% O:$0.00 C:$0.00 | 2.28% O:$0.00 C:$0.00 | -29.97% O:$0.00 C:$0.00 | 56.72% O:$0.00 C:$0.00 | -29.30% O:$0.00 C:$0.00 | 43.37% O:$0.00 C:$0.00 | 0.79% O:$0.00 C:$0.00 |
| 2025 | -4.80% O:$0.00 C:$0.00 | -22.68% O:$0.00 C:$0.00 | -14.24% O:$0.00 C:$0.00 | -22.85% O:$0.00 C:$0.00 | 18.15% O:$0.00 C:$0.00 |
ETN 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(ETN) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.00165 | $0.00165 | $0.00157 | $0.00160 | $7 M | 4,352,125,803 | $29 M |
| 05/29/2025 | $0.00170 | $0.00176 | $0.00164 | $0.00165 | $6.1 M | 3,636,643,480 | $30.2 M |
| 05/28/2025 | $0.00173 | $0.00173 | $0.00169 | $0.00170 | $5.5 M | 3,189,659,951 | $30.8 M |
| 05/27/2025 | $0.00168 | $0.00189 | $0.00168 | $0.00173 | $6.5 M | 3,728,328,544 | $31.4 M |
| 05/26/2025 | $0.00167 | $0.00171 | $0.00164 | $0.00169 | $4.7 M | 2,810,546,808 | $30.2 M |
| 05/25/2025 | $0.00166 | $0.00168 | $0.00163 | $0.00167 | $5 M | 2,997,495,418 | $29.9 M |
| 05/24/2025 | $0.00170 | $0.00171 | $0.00165 | $0.00166 | $5 M | 2,976,499,716 | $30.2 M |
| 05/23/2025 | $0.00170 | $0.00174 | $0.00167 | $0.00170 | $8.2 M | 4,785,063,712 | $30.7 M |
| 05/22/2025 | $0.00178 | $0.00182 | $0.00171 | $0.00171 | $8.8 M | 4,939,512,221 | $31.9 M |
| 05/21/2025 | $0.00177 | $0.00178 | $0.00174 | $0.00178 | $10.1 M | 5,723,213,495 | $31.6 M |
| 05/20/2025 | $0.00175 | $0.00179 | $0.00175 | $0.00177 | $6.9 M | 3,925,014,941 | $31.8 M |
| 05/19/2025 | $0.00172 | $0.00178 | $0.00166 | $0.00176 | $9.1 M | 5,281,117,023 | $30.9 M |
| 05/18/2025 | $0.00178 | $0.00179 | $0.00170 | $0.00172 | $5.7 M | 3,259,338,805 | $31.5 M |
| 05/17/2025 | $0.00187 | $0.00187 | $0.00178 | $0.00178 | $3.9 M | 2,160,740,023 | $32.5 M |
| 05/16/2025 | $0.00192 | $0.00192 | $0.00182 | $0.00187 | $4.9 M | 2,615,067,849 | $33.5 M |
| 05/15/2025 | $0.00209 | $0.00222 | $0.00178 | $0.00192 | $5.6 M | 2,735,968,742 | $36.9 M |
| 05/14/2025 | $0.00202 | $0.00227 | $0.00197 | $0.00210 | $5.4 M | 2,566,575,772 | $37.7 M |
| 05/13/2025 | $0.00173 | $0.00209 | $0.00172 | $0.00203 | $7.4 M | 3,971,297,513 | $33.5 M |
| 05/12/2025 | $0.00166 | $0.00177 | $0.00162 | $0.00173 | $8.5 M | 5,097,798,603 | $30.2 M |
| 05/11/2025 | $0.00172 | $0.00177 | $0.00165 | $0.00166 | $5.5 M | 3,191,470,192 | $31.1 M |
| 05/10/2025 | $0.00160 | $0.00177 | $0.00157 | $0.00173 | $4.6 M | 2,726,241,182 | $30.1 M |
| 05/09/2025 | $0.00152 | $0.00175 | $0.00152 | $0.00160 | $8.5 M | 5,276,864,135 | $28.9 M |
| 05/08/2025 | $0.00150 | $0.00154 | $0.00147 | $0.00152 | $8.4 M | 5,623,958,070 | $26.8 M |
| 05/07/2025 | $0.00161 | $0.00163 | $0.00149 | $0.00150 | $4.4 M | 2,847,020,765 | $28 M |
| 05/06/2025 | $0.00156 | $0.00165 | $0.00146 | $0.00161 | $4.9 M | 3,145,755,891 | $28 M |
| 05/05/2025 | $0.00168 | $0.00168 | $0.00155 | $0.00156 | $4.8 M | 3,064,009,562 | $28.4 M |
| 05/04/2025 | $0.00152 | $0.00194 | $0.00151 | $0.00169 | $4.1 M | 2,549,114,978 | $29.1 M |
| 05/03/2025 | $0.00156 | $0.00157 | $0.00147 | $0.00152 | $3.3 M | 2,147,171,819 | $27.3 M |
| 05/02/2025 | $0.00145 | $0.00156 | $0.00141 | $0.00156 | $5.2 M | 3,501,890,538 | $26.9 M |
| 05/01/2025 | $0.00140 | $0.00140 | $0.00133 | $0.00140 | $5.9 M | 4,352,868,393 | $24.4 M |
| 04/30/2025 | $0.00141 | $0.00141 | $0.00132 | $0.00141 | $4.9 M | 3,567,943,065 | $24.8 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 | ||
|---|---|---|---|---|---|---|---|
 | XRP (XRP) 価格推移 | $2.14 | $123,137,414,332 | $2,643,350,682 | -7.92% | -2.41% | |
 | AAVE (EthLend) (LEND) 価格推移 | $2.52 | $2,767,161,141 | $57 | -4.74% | -4.89% | |
 | XinFin Network (XDCE) 価格推移 | $0.0588 | $720,375,226 | $18,833,455 | -16.28% | -2.96% | |
 | Nexo (NEXO) 価格推移 | $1.21 | $784,735,092 | $9,328,006 | -3.39% | -0.92% | |
 | Monero (XMR) 価格推移 | $327.97 | $6,050,001,377 | $71,467,490 | -17.14% | -2.04% | |
 | Beldex (BDX) 価格推移 | $0.0644 | $444,982,036 | $2,718,161 | 3.75% | 1.57% | |
 | Bytecoin (BCN) 価格推移 | $0.0000300 | $5,518,324 | $23,440 | 0% | -0.03% | |
 | Conceal (CCX) 価格推移 | $0.00728 | $151,124 | $6 | -15.51% | -1.23% | |
 | Stader (SD) 価格推移 | $0.5028 | $26,792,473 | $4,872,271 | -16.93% | -15.23% |