| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2021 | $3.44 | $3.15 | |
| 2022 | $3.21 | $2.47 | 29.73% |
| 2023 | $2.48 | $1.97 | 26.29% |
| 2024 | $2.03 | $1.50 | 34.80% |
| 2025 | $1.53 | $1.05 | 45.02% |
広告
FC Porto (PORTO) 価格推移
FC Portoの歴史的な価格、年々のデータ、過去 最高 値、2021年からの月次および日次の価格統計
| 最初の価格 | 2021 12月 ($3.37) |
|---|---|
| 過去 最 安値 | 2025 4月 ($0.8522) |
| 過去 最高 値 | 2022 9月 ($7.40) |
| ベストイヤー | 2022 |
| ワーストイヤー | 2022 |
| ベスト月 | 1月 |
| ワースト月 | 12月 |
価格 推移 グラフ
2021年～2025年のFC Porto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 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $3.31 | $3.85 | $2.82 | $3.15 | $25.7 M | $5.3 M | $15.4 M | 7.8 M | 16% |
| 2022 | $3.69 | $8.27 | $0.9367 | $2.47 | $28.7 M | $17.7 M | $343.1 M | 7.8 M | 163% |
| 2023 | $2.23 | $3.89 | $1.54 | $1.97 | $17.4 M | $5.7 M | $164.3 M | 7.8 M | 56% |
| 2024 | $2.07 | $3.48 | $1.07 | $1.50 | $16.2 M | $4.9 M | $41.6 M | 7.8 M | 80% |
| 2025 | $1.14 | $1.67 | $0.8077 | $1.05 | $9.9 M | $3.6 M | $16.2 M | 8.8 M | 41% |
FC Porto の騰落率
FC Porto 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -8.53% O:$3.44 C:$3.15 | |||||||||||
| 2022 | -2.48% O:$3.14 C:$3.07 | 2.02% O:$3.06 C:$3.12 | 41.40% O:$3.13 C:$4.43 | -21.81% O:$4.43 C:$3.46 | -35.14% O:$3.46 C:$2.25 | -23.31% O:$2.25 C:$1.72 | 76.22% O:$1.72 C:$3.04 | 115.49% O:$3.04 C:$6.55 | -14.03% O:$6.62 C:$5.69 | -24.63% O:$5.69 C:$4.29 | -10.56% O:$4.29 C:$3.84 | -35.56% O:$3.84 C:$2.47 |
| 2023 | 22.42% O:$2.47 C:$3.03 | -10.90% O:$3.03 C:$2.70 | -1.11% O:$2.70 C:$2.67 | 6.27% O:$2.67 C:$2.84 | -16.76% O:$2.83 C:$2.35 | -21.75% O:$2.36 C:$1.84 | 23.33% O:$1.85 C:$2.28 | -15.96% O:$2.28 C:$1.91 | -8.64% O:$1.91 C:$1.75 | -1.80% O:$1.75 C:$1.72 | 3.90% O:$1.72 C:$1.78 | 10.38% O:$1.78 C:$1.97 |
| 2024 | 25.56% O:$1.97 C:$2.47 | 17.06% O:$2.47 C:$2.89 | 9.20% O:$2.90 C:$3.17 | -24.39% O:$3.16 C:$2.39 | 21.58% O:$2.41 C:$2.92 | -40.69% O:$2.92 C:$1.73 | -18.81% O:$1.73 C:$1.41 | -3.48% O:$1.41 C:$1.36 | 9.92% O:$1.36 C:$1.49 | 32.46% O:$1.49 C:$1.97 | -6.79% O:$1.98 C:$1.84 | -18.40% O:$1.84 C:$1.50 |
| 2025 | -11.02% O:$1.50 C:$1.34 | -16.08% O:$1.34 C:$1.12 | -9.27% O:$1.12 C:$1.02 | -6.75% O:$1.02 C:$0.95 | 10.77% O:$0.95 C:$1.05 |
PORTO 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(PORTO) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $1.06 | $1.07 | $1.03 | $1.05 | $2.4 M | 2,321,919 | $9.2 M |
| 05/27/2025 | $1.05 | $1.08 | $1.03 | $1.06 | $2.1 M | 1,995,623 | $9.3 M |
| 05/26/2025 | $1.04 | $1.06 | $1.04 | $1.05 | $2.2 M | 2,055,411 | $9.2 M |
| 05/25/2025 | $1.05 | $1.06 | $1.02 | $1.04 | $2.6 M | 2,522,333 | $9.1 M |
| 05/24/2025 | $1.08 | $1.12 | $1.04 | $1.05 | $2.9 M | 2,693,076 | $9.5 M |
| 05/23/2025 | $1.12 | $1.13 | $1.08 | $1.08 | $2.4 M | 2,161,053 | $9.8 M |
| 05/22/2025 | $1.10 | $1.13 | $1.10 | $1.12 | $2.1 M | 1,890,344 | $9.8 M |
| 05/21/2025 | $1.11 | $1.12 | $1.08 | $1.10 | $2.1 M | 1,894,878 | $9.7 M |
| 05/20/2025 | $1.08 | $1.11 | $1.07 | $1.11 | $1.9 M | 1,759,765 | $9.6 M |
| 05/19/2025 | $1.10 | $1.11 | $1.06 | $1.08 | $2.7 M | 2,517,256 | $9.5 M |
| 05/18/2025 | $1.07 | $1.11 | $1.06 | $1.10 | $2.2 M | 2,007,745 | $9.6 M |
| 05/17/2025 | $1.10 | $1.13 | $1.06 | $1.07 | $3 M | 2,782,302 | $9.6 M |
| 05/16/2025 | $1.08 | $1.14 | $1.07 | $1.11 | $3.9 M | 3,519,286 | $9.7 M |
| 05/15/2025 | $1.15 | $1.16 | $1.06 | $1.08 | $2.4 M | 2,202,776 | $9.7 M |
| 05/14/2025 | $1.16 | $1.17 | $1.14 | $1.15 | $1.6 M | 1,427,231 | $10.1 M |
| 05/13/2025 | $1.15 | $1.17 | $1.10 | $1.16 | $2.2 M | 1,902,429 | $10 M |
| 05/12/2025 | $1.13 | $1.20 | $1.12 | $1.15 | $2.9 M | 2,527,137 | $10.2 M |
| 05/11/2025 | $1.15 | $1.19 | $1.12 | $1.13 | $2.6 M | 2,289,327 | $10.1 M |
| 05/10/2025 | $1.11 | $1.15 | $1.11 | $1.14 | $1.8 M | 1,632,082 | $9.9 M |
| 05/09/2025 | $1.06 | $1.12 | $1.06 | $1.10 | $2.5 M | 2,252,715 | $9.6 M |
| 05/08/2025 | $1.01 | $1.08 | $1.00 | $1.07 | $2.4 M | 2,258,434 | $9.2 M |
| 05/07/2025 | $1.04 | $1.04 | $1.00 | $1.01 | $3 M | 3,004,530 | $8.9 M |
| 05/06/2025 | $0.9445 | $1.12 | $0.9279 | $1.04 | $16.2 M | 16,176,090 | $8.8 M |
| 05/05/2025 | $0.9633 | $0.9649 | $0.9286 | $0.9444 | $2.6 M | 2,786,917 | $8.4 M |
| 05/04/2025 | $0.9621 | $1.13 | $0.9569 | $0.9626 | $14.1 M | 14,095,060 | $8.8 M |
| 05/03/2025 | $0.9497 | $1.01 | $0.9356 | $0.9623 | $3.5 M | 3,704,718 | $8.4 M |
| 05/02/2025 | $0.9596 | $0.9855 | $0.9454 | $0.9490 | $2.3 M | 2,420,086 | $8.5 M |
| 05/01/2025 | $0.9493 | $0.9704 | $0.9391 | $0.9605 | $1.9 M | 2,023,566 | $8.4 M |
| 04/30/2025 | $0.9821 | $0.99 | $0.9353 | $0.9489 | $3.1 M | 3,260,512 | $8.5 M |
| 04/29/2025 | $1.02 | $1.03 | $0.9768 | $0.9813 | $1.6 M | 1,582,270 | $8.9 M |
| 04/28/2025 | $1.00 | $1.03 | $0.9844 | $1.02 | $1.5 M | 1,462,134 | $8.9 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 | ||
|---|---|---|---|---|---|---|---|
 | Juventus Fan Token (JUV) 価格推移 | $1.18 | $9,420,210 | $4,577,729 | -1.50% | -0.29% | |
 | Lazio Fan Token (LAZIO) 価格推移 | $1.02 | $8,796,518 | $3,073,122 | -3.12% | -1.08% | |
 | Napoli Fan Token (NAP) 価格推移 | $0.9756 | $3,873,509 | $1,452,320 | -28.25% | -4.23% | |
 | Flamengo Fan Token (MENGO) 価格推移 | $0.1516 | $4,547,857 | $532,826 | -9.48% | -0.34% | |
 | FunFair (FUN) 価格推移 | $0.00362 | $37,257,605 | $1,854 | -53.62% | -53.62% | |
 | Sweatcoin - Sweat Economy (SWEAT) 価格推移 | $0.00399 | $31,892,012 | $4,554,477 | -10.52% | -1.14% | |
 | Paris Saint-Germain Fan Token (PSG) 価格推移 | $2.50 | $18,496,585 | $7,135,000 | -8.27% | -2.83% | |
 | Santos FC Fan Token (SANTOS) 価格推移 | $2.47 | $16,661,190 | $4,234,584 | -0.75% | 0.13% | |
 | Index Cooperative (INDEX) 価格推移 | $1.40 | $9,393,242 | $48,033 | -2.30% | -1.62% |