| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2013 | $0.4657 | $0.3468 | |
| 2014 | $0.3473 | $0.0186 | 1,768% |
| 2015 | $0.0186 | $0.00362 | 413.64% |
| 2016 | $0.00362 | $0.00587 | -38.26% |
| 2017 | $0.00587 | $0.3828 | -98.47% |
| 2018 | $0.3811 | $0.0192 | 1,885% |
| 2019 | $0.0189 | $0.00896 | 111.10% |
| 2020 | $0.00971 | $0.0139 | -30.19% |
| 2021 | $0.0135 | $0.0148 | -8.98% |
| 2022 | $0.0157 | $0.00380 | 313.50% |
| 2023 | $0.00432 | $0.00101 | 326.21% |
| 2024 | $0.00106 | $0.00749 | -85.86% |
| 2025 | $0.00757 | $0.00508 | 48.87% |
広告
フェザーコイン (FTC) 価格推移
フェザーコインの歴史的な価格、年々のデータ、過去 最高 値、2013年からの月次および日次の価格統計
ウェブサイト Explorer 1 Explorer 2 Announcement Twitter () Reddit ( 4月 18, 2013) Facebook Telegram Discord ソースコード Whitepaper
| 最初の価格 | 2013 5月 ($0.4216) |
|---|---|
| 過去 最 安値 | 2023 11月 ($0.000876) |
| 過去 最高 値 | 2013 11月 ($1.27) |
| ベストイヤー | 2017 |
| ワーストイヤー | 2018 |
| ベスト月 | 4月 |
| ワースト月 | 9月 |
価格 推移 グラフ
2013年～2025年のフェザーコイン推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $0.1760 | $1.45 | $0.0493 | $0.3468 | $3.2 M | $2.5 T | $219.1 T | 15.5 M | 222% |
| 2014 | $0.0981 | $0.4761 | $0.0155 | $0.0186 | $3.7 M | $53 T | $1.9 M | 49.2 M | 182% |
| 2015 | $0.00560 | $0.0219 | $0.00207 | $0.00362 | $445.3 T | $3.2 T | $59.1 T | 83.2 M | 220% |
| 2016 | $0.0125 | $0.0830 | $0.00256 | $0.00587 | $1.6 M | $10.3 T | $175.2 T | 132.6 M | 328% |
| 2017 | $0.0754 | $0.5295 | $0.00475 | $0.3828 | $13.3 M | $634.8 T | $12.3 M | 166.1 M | 202% |
| 2018 | $0.1379 | $0.7203 | $0.0150 | $0.0192 | $27.1 M | $370.7 T | $11.9 M | 204.7 M | 159% |
| 2019 | $0.0167 | $0.0444 | $0.00832 | $0.00896 | $3.5 M | $68.4 T | $1.1 M | 207.9 M | 167% |
| 2020 | $0.00855 | $0.0177 | $0.00317 | $0.0139 | $1.9 M | $23.4 T | $91.9 T | 224.6 M | 151% |
| 2021 | $0.0271 | $0.0690 | $0.00907 | $0.0148 | $6.6 M | $39.4 T | $580.8 T | 245.9 M | 194% |
| 2022 | $0.00767 | $0.0185 | $0.00271 | $0.00380 | $2 M | $8.9 T | $56.2 T | 258.4 M | 222% |
| 2023 | $0.00326 | $0.00738 | $0.000766 | $0.00101 | $870.2 T | $9.5 T | $25.5 T | 268 M | 328% |
| 2024 | $0.00669 | $0.0174 | $0.000869 | $0.00749 | $1.9 M | $47.9 T | $116 T | 278.4 M | 232% |
| 2025 | $0.00540 | $0.00856 | $0.00145 | $0.00508 | $1.5 M | $65.6 T | $110.2 T | 285.7 M | 258% |
フェザーコイン の騰落率
フェザーコイン 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | -9.33% O:$0.09 C:$0.08 | 58.50% O:$0.08 C:$0.13 | 19.94% O:$0.13 C:$0.15 | -21.62% O:$0.15 C:$0.12 | -38.50% O:$0.12 C:$0.07 | 1,684.64% O:$0.07 C:$1.31 | -73.32% O:$1.30 C:$0.35 | |||||
| 2014 | -16.36% O:$0.35 C:$0.29 | -24.25% O:$0.29 C:$0.22 | -45.12% O:$0.22 C:$0.12 | -27.49% O:$0.12 C:$0.09 | -32.86% O:$0.09 C:$0.06 | -25.77% O:$0.06 C:$0.04 | -21.68% O:$0.04 C:$0.04 | -32.46% O:$0.04 C:$0.02 | -2.58% O:$0.02 C:$0.02 | 14.67% O:$0.03 C:$0.03 | -12.65% O:$0.03 C:$0.03 | -27.46% O:$0.03 C:$0.02 |
| 2015 | -76.37% O:$0.02 C:$0.00 | -23.76% O:$0.00 C:$0.00 | -26.09% O:$0.00 C:$0.00 | 26.92% O:$0.00 C:$0.00 | 50.45% O:$0.00 C:$0.00 | 173.80% O:$0.00 C:$0.01 | -17.74% O:$0.01 C:$0.01 | -49.80% O:$0.01 C:$0.01 | 1.35% O:$0.01 C:$0.01 | -35.16% O:$0.01 C:$0.00 | 6.19% O:$0.00 C:$0.00 | -4.08% O:$0.00 C:$0.00 |
| 2016 | 4.17% O:$0.00 C:$0.00 | 57.96% O:$0.00 C:$0.01 | 43.75% O:$0.01 C:$0.01 | 316.52% O:$0.01 C:$0.04 | -51.66% O:$0.04 C:$0.02 | 26.35% O:$0.02 C:$0.02 | -38.25% O:$0.02 C:$0.01 | -10.04% O:$0.01 C:$0.01 | -34.61% O:$0.01 C:$0.01 | -1.02% O:$0.01 C:$0.01 | -26.76% O:$0.01 C:$0.01 | 2.25% O:$0.01 C:$0.01 |
| 2017 | 3.49% O:$0.01 C:$0.01 | -7.69% O:$0.01 C:$0.01 | 95.58% O:$0.01 C:$0.01 | 78.46% O:$0.01 C:$0.02 | 74.49% O:$0.02 C:$0.03 | 145.69% O:$0.03 C:$0.08 | -46.62% O:$0.08 C:$0.05 | 38.20% O:$0.05 C:$0.06 | -24.56% O:$0.06 C:$0.05 | 207.82% O:$0.05 C:$0.15 | 81.15% O:$0.15 C:$0.26 | 45.65% O:$0.26 C:$0.38 |
| 2018 | -41.06% O:$0.38 C:$0.22 | -10.34% O:$0.23 C:$0.20 | -4.74% O:$0.20 C:$0.19 | 22.00% O:$0.19 C:$0.24 | -46.13% O:$0.24 C:$0.13 | -33.68% O:$0.13 C:$0.08 | 5.99% O:$0.08 C:$0.09 | -37.79% O:$0.09 C:$0.06 | -20.37% O:$0.06 C:$0.04 | -2.96% O:$0.04 C:$0.04 | -51.11% O:$0.04 C:$0.02 | -9.15% O:$0.02 C:$0.02 |
| 2019 | -28.03% O:$0.02 C:$0.01 | -6.14% O:$0.01 C:$0.01 | 32.37% O:$0.01 C:$0.02 | 17.06% O:$0.02 C:$0.02 | 36.26% O:$0.02 C:$0.03 | -11.88% O:$0.03 C:$0.02 | -36.52% O:$0.02 C:$0.02 | -6.81% O:$0.02 C:$0.01 | -22.19% O:$0.01 C:$0.01 | 2.93% O:$0.01 C:$0.01 | 15.91% O:$0.01 C:$0.01 | -32.50% O:$0.01 C:$0.01 |
| 2020 | 7.32% O:$0.01 C:$0.01 | -27.30% O:$0.01 C:$0.01 | -23.67% O:$0.01 C:$0.01 | 32.06% O:$0.01 C:$0.01 | 16.31% O:$0.01 C:$0.01 | -9.58% O:$0.01 C:$0.01 | 20.12% O:$0.01 C:$0.01 | 4.58% O:$0.01 C:$0.01 | -8.27% O:$0.01 C:$0.01 | -4.55% O:$0.01 C:$0.01 | 74.32% O:$0.01 C:$0.01 | -1.61% O:$0.01 C:$0.01 |
| 2021 | 46.79% O:$0.01 C:$0.02 | 126.58% O:$0.02 C:$0.04 | -19.21% O:$0.04 C:$0.03 | 44.33% O:$0.03 C:$0.05 | -39.06% O:$0.05 C:$0.03 | -16.17% O:$0.03 C:$0.02 | -10.32% O:$0.02 C:$0.02 | 5.47% O:$0.02 C:$0.02 | -10.08% O:$0.02 C:$0.02 | -2.20% O:$0.02 C:$0.02 | -13.29% O:$0.02 C:$0.02 | -16.33% O:$0.02 C:$0.01 |
| 2022 | -32.59% O:$0.01 C:$0.01 | -5.66% O:$0.01 C:$0.01 | -3.25% O:$0.01 C:$0.01 | 15.82% O:$0.01 C:$0.01 | -18.52% O:$0.01 C:$0.01 | -31.20% O:$0.01 C:$0.01 | 15.85% O:$0.01 C:$0.01 | -30.05% O:$0.01 C:$0.00 | -19.05% O:$0.00 C:$0.00 | 64.96% O:$0.00 C:$0.01 | -25.15% O:$0.01 C:$0.01 | -32.73% O:$0.01 C:$0.00 |
| 2023 | 16.55% O:$0.00 C:$0.00 | 15.11% O:$0.00 C:$0.01 | 7.07% O:$0.01 C:$0.01 | -36.08% O:$0.01 C:$0.00 | 2.30% O:$0.00 C:$0.00 | 5.44% O:$0.00 C:$0.00 | -12.18% O:$0.00 C:$0.00 | -14.22% O:$0.00 C:$0.00 | -30.71% O:$0.00 C:$0.00 | 43.89% O:$0.00 C:$0.00 | -62.15% O:$0.00 C:$0.00 | 7.49% O:$0.00 C:$0.00 |
| 2024 | 110.07% O:$0.00 C:$0.00 | 91.78% O:$0.00 C:$0.00 | 6.39% O:$0.00 C:$0.00 | 19.13% O:$0.00 C:$0.01 | 4.93% O:$0.01 C:$0.01 | 66.09% O:$0.01 C:$0.01 | 38.52% O:$0.01 C:$0.01 | -58.74% O:$0.01 C:$0.01 | 32.47% O:$0.01 C:$0.01 | 10.88% O:$0.01 C:$0.01 | 19.26% O:$0.01 C:$0.01 | -35.24% O:$0.01 C:$0.01 |
| 2025 | -17.93% O:$0.01 C:$0.01 | -40.91% O:$0.01 C:$0.00 | 53.47% O:$0.00 C:$0.01 | -28.89% O:$0.01 C:$0.00 | 25.54% O:$0.00 C:$0.01 |
FTC 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(FTC) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.00508 | $0.00521 | $0.00499 | $0.00511 | $87.6 T | 17,122,867 | $1.5 M |
| 05/29/2025 | $0.00528 | $0.00533 | $0.00508 | $0.00508 | $81.5 T | 15,647,761 | $1.5 M |
| 05/28/2025 | $0.00534 | $0.00535 | $0.00513 | $0.00528 | $89.1 T | 16,977,285 | $1.5 M |
| 05/27/2025 | $0.00536 | $0.00541 | $0.00307 | $0.00534 | $87.1 T | 16,461,323 | $1.5 M |
| 05/26/2025 | $0.00534 | $0.00537 | $0.00338 | $0.00536 | $86.7 T | 16,954,458 | $1.5 M |
| 05/25/2025 | $0.00528 | $0.00535 | $0.00472 | $0.00534 | $85.8 T | 16,533,799 | $1.5 M |
| 05/24/2025 | $0.00515 | $0.00536 | $0.00514 | $0.00528 | $88 T | 16,697,394 | $1.5 M |
| 05/23/2025 | $0.00547 | $0.00547 | $0.00476 | $0.00514 | $87.3 T | 16,614,247 | $1.5 M |
| 05/22/2025 | $0.00526 | $0.00548 | $0.00525 | $0.00547 | $87.3 T | 16,218,552 | $1.5 M |
| 05/21/2025 | $0.00513 | $0.00538 | $0.00391 | $0.00526 | $87.8 T | 16,892,847 | $1.5 M |
| 05/20/2025 | $0.00507 | $0.00525 | $0.00500 | $0.00523 | $89 T | 17,344,651 | $1.5 M |
| 05/19/2025 | $0.00522 | $0.00523 | $0.00491 | $0.00507 | $84.2 T | 16,662,297 | $1.5 M |
| 05/18/2025 | $0.00470 | $0.00521 | $0.00470 | $0.00521 | $81.5 T | 16,163,749 | $1.4 M |
| 05/17/2025 | $0.00507 | $0.00508 | $0.00468 | $0.00470 | $78.2 T | 16,091,492 | $1.4 M |
| 05/16/2025 | $0.00498 | $0.00512 | $0.00496 | $0.00507 | $84.4 T | 16,760,971 | $1.4 M |
| 05/15/2025 | $0.00507 | $0.00510 | $0.00488 | $0.00498 | $79.5 T | 15,905,538 | $1.4 M |
| 05/14/2025 | $0.00510 | $0.00510 | $0.00494 | $0.00507 | $81.3 T | 16,169,865 | $1.4 M |
| 05/13/2025 | $0.00493 | $0.00514 | $0.00323 | $0.00500 | $85.1 T | 17,048,931 | $1.4 M |
| 05/12/2025 | $0.00510 | $0.00516 | $0.00485 | $0.00494 | $87.4 T | 17,421,655 | $1.4 M |
| 05/11/2025 | $0.00566 | $0.00566 | $0.00496 | $0.00510 | $84.9 T | 16,332,050 | $1.5 M |
| 05/10/2025 | $0.00546 | $0.00566 | $0.00517 | $0.00566 | $91.8 T | 16,581,172 | $1.6 M |
| 05/09/2025 | $0.00547 | $0.00560 | $0.00543 | $0.00546 | $92.7 T | 16,807,935 | $1.6 M |
| 05/08/2025 | $0.00524 | $0.00559 | $0.00514 | $0.00546 | $90.5 T | 16,904,371 | $1.5 M |
| 05/07/2025 | $0.00523 | $0.00527 | $0.00508 | $0.00514 | $81.8 T | 15,805,177 | $1.5 M |
| 05/06/2025 | $0.00512 | $0.00523 | $0.00496 | $0.00513 | $82.7 T | 16,340,234 | $1.5 M |
| 05/05/2025 | $0.00488 | $0.00513 | $0.00486 | $0.00502 | $87.1 T | 17,293,445 | $1.4 M |
| 05/04/2025 | $0.00393 | $0.00514 | $0.00363 | $0.00500 | $81.3 T | 19,331,298 | $1.2 M |
| 05/03/2025 | $0.00407 | $0.00407 | $0.00389 | $0.00403 | $67.1 T | 16,707,133 | $1.2 M |
| 05/02/2025 | $0.00415 | $0.00428 | $0.00391 | $0.00407 | $67 T | 16,357,554 | $1.2 M |
| 05/01/2025 | $0.00405 | $0.00428 | $0.00400 | $0.00416 | $67.5 T | 16,260,525 | $1.2 M |
| 04/30/2025 | $0.00499 | $0.00514 | $0.00403 | $0.00405 | $66.3 T | 13,997,005 | $1.4 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 | ||
|---|---|---|---|---|---|---|---|
 | Tether (USDT) 価格推移 | $1.00 | $139,803,509,677 | $71,399,589,866 | 0.25% | 0.20% | |
 | Hedera Hashgraph (HBAR) 価格推移 | $0.1624 | $6,213,937,657 | $191,497,220 | -16.01% | -7.32% | |
 | PlatinCoin (PLC) 価格推移 | $1,207 | $6,038,048,422 | $28,578 | -4.20% | -1.28% | |
 | Decentraland (MANA) 価格推移 | $0.2721 | $528,488,363 | $45,947,280 | -14.92% | -3.65% | |
 | Dogecoin (DOGE) 価格推移 | $0.1883 | $28,114,131,621 | $1,827,414,171 | -17.82% | -8.01% | |
 | Litecoin (LTC) 価格推移 | $84.83 | $6,401,130,110 | $900,224,256 | -12.24% | -6.02% | |
 | Syscoin (SYS) 価格推移 | $0.0413 | $31,863,054 | $3,258,057 | -21.15% | -8.06% | |
 | Elastos (ELA) 価格推移 | $1.53 | $34,321,336 | $1,572,957 | -2.95% | -1.31% | |
 | Neos Credits (NCR) 価格推移 | $0.0346 | $1,406,023 | $194 | -7.53% | 0.78% |