| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2022 | $0.5288 | $0.4032 | |
| 2023 | $0.3904 | $0.0398 | 880.92% |
| 2024 | $0.0387 | $0.3945 | -90.19% |
| 2025 | $0.3945 | $0.0195 | 1,923% |
広告
Ginoa 価格推移
Ginoaの歴史的な価格、年々のデータ、過去 最高 値、2022年からの月次および日次の価格統計
| 最初の価格 | 2022 5月 ($0.4823) |
|---|---|
| 過去 最 安値 | 2025 5月 ($0.0193) |
| 過去 最高 値 | 2024 10月 ($1.85) |
| ベストイヤー | 2024 |
| ワーストイヤー | 2023 |
| ベスト月 | 8月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2022年～2025年のGinoa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 |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.4044 | $0.9636 | $0.1500 | $0.4032 | $0 | $82.7 T | $574.4 T | 0 | 169% |
| 2023 | $0.1238 | $0.4610 | $0.0174 | $0.0398 | $0 | $50.9 T | $128.7 T | 0 | 198% |
| 2024 | $0.2298 | $2.23 | $0.0275 | $0.3945 | $0 | $93.1 T | $1.2 M | 0 | 297% |
| 2025 | $0.0729 | $0.5000 | $0.0176 | $0.0195 | $154.8 T | $45 T | $432.2 T | 2.5 M | 203% |
Ginoa の騰落率
Ginoa 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | 4.13% O:$0.29 C:$0.30 | -20.10% O:$0.30 C:$0.24 | 0.87% O:$0.24 C:$0.24 | -1.17% O:$0.24 C:$0.24 | 128.65% O:$0.24 C:$0.55 | 43.90% O:$0.54 C:$0.78 | -48.50% O:$0.78 C:$0.40 | |||||
| 2023 | -33.64% O:$0.40 C:$0.27 | -41.85% O:$0.27 C:$0.16 | 13.98% O:$0.16 C:$0.18 | 0.86% O:$0.18 C:$0.18 | -38.04% O:$0.18 C:$0.11 | -42.82% O:$0.11 C:$0.06 | -57.75% O:$0.06 C:$0.03 | 84.33% O:$0.03 C:$0.05 | 19.43% O:$0.05 C:$0.06 | -20.68% O:$0.06 C:$0.05 | -22.75% O:$0.05 C:$0.04 | 7.57% O:$0.04 C:$0.04 |
| 2024 | 54.77% O:$0.04 C:$0.06 | 54.06% O:$0.06 C:$0.09 | -0.95% O:$0.09 C:$0.09 | 33.26% O:$0.10 C:$0.13 | 6.19% O:$0.13 C:$0.14 | -6.85% O:$0.14 C:$0.13 | -47.67% O:$0.13 C:$0.07 | -40.79% O:$0.07 C:$0.04 | 27.11% O:$0.04 C:$0.05 | 1,646.28% O:$0.05 C:$0.87 | -52.18% O:$0.87 C:$0.42 | -1.74% O:$0.40 C:$0.39 |
| 2025 | -67.93% O:$0.39 C:$0.13 | -72.73% O:$0.13 C:$0.03 | -2.03% O:$0.03 C:$0.03 | -9.76% O:$0.03 C:$0.03 | -36.07% O:$0.03 C:$0.02 | -100% O:$0.02 C:$0 |
GINOA 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(GINOA) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.0195 | $0.0207 | $0.0192 | $0.0195 | $4.3 T | 221,472 | $49.8 T |
| 06/01/2025 | $0.0195 | $0.0203 | $0.0192 | $0.0195 | $1.8 T | 89,214 | $50.1 T |
| 05/31/2025 | $0.0192 | $0.0199 | $0.0190 | $0.0195 | $112 | 5,763 | $49.7 T |
| 05/30/2025 | $0.0200 | $0.0210 | $0.0190 | $0.0192 | $4.8 T | 242,379 | $50.3 T |
| 05/29/2025 | $0.0190 | $0.0270 | $0.0185 | $0.0200 | $1.5 T | 78,919 | $49.8 T |
| 05/28/2025 | $0.0192 | $0.0199 | $0.0190 | $0.0190 | $3.5 T | 184,234 | $49.1 T |
| 05/27/2025 | $0.0206 | $0.0229 | $0.0190 | $0.0192 | $4.9 T | 238,627 | $52.4 T |
| 05/26/2025 | $0.0219 | $0.0229 | $0.0200 | $0.0206 | $756 | 34,530 | $55.8 T |
| 05/25/2025 | $0.0279 | $0.0280 | $0.0176 | $0.0219 | $2.4 T | 90,304 | $67.2 T |
| 05/24/2025 | $0.0281 | $0.0285 | $0.0262 | $0.0279 | $1.2 T | 45,565 | $69.9 T |
| 05/23/2025 | $0.0287 | $0.0287 | $0.0272 | $0.0281 | $458 | 16,287 | $71.8 T |
| 05/22/2025 | $0.0299 | $0.0299 | $0.0275 | $0.0287 | $61 | 2,132 | $73.1 T |
| 05/21/2025 | $0.0284 | $0.0340 | $0.0280 | $0.0299 | $443 | 15,132 | $74.7 T |
| 05/20/2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $2 | 74.30 | $72.4 T |
| 05/19/2025 | $0.0289 | $0.0289 | $0.0284 | $0.0284 | $21 | 731.42 | $73.6 T |
| 05/18/2025 | $0.0283 | $0.0299 | $0.0283 | $0.0289 | $69 | 2,385 | $74.4 T |
| 05/17/2025 | $0.0299 | $0.0310 | $0.0283 | $0.0283 | $360 | 12,162 | $75.6 T |
| 05/16/2025 | $0.0285 | $0.0340 | $0.0285 | $0.0299 | $458 | 15,124 | $77.3 T |
| 05/15/2025 | $0.0267 | $0.0304 | $0.0245 | $0.0285 | $554 | 20,144 | $70.2 T |
| 05/14/2025 | $0.0296 | $0.0296 | $0.0240 | $0.0267 | $274 | 9,682 | $72.2 T |
| 05/13/2025 | $0.0337 | $0.0355 | $0.0259 | $0.0296 | $1 T | 30,698 | $84.1 T |
| 05/12/2025 | $0.0314 | $0.0355 | $0.0310 | $0.0337 | $892 | 27,547 | $82.6 T |
| 05/11/2025 | $0.0347 | $0.0347 | $0.0310 | $0.0314 | $290 | 8,856 | $83.7 T |
| 05/10/2025 | $0.0328 | $0.0380 | $0.0328 | $0.0330 | $1,000 | 29,052 | $87.8 T |
| 05/09/2025 | $0.0392 | $0.0392 | $0.0328 | $0.0328 | $729 | 20,913 | $89 T |
| 05/08/2025 | $0.0307 | $0.0417 | $0.0288 | $0.0392 | $1.7 T | 54,299 | $79.5 T |
| 05/07/2025 | $0.0306 | $0.0338 | $0.0303 | $0.0307 | $516 | 16,739 | $78.7 T |
| 05/06/2025 | $0.0312 | $0.0313 | $0.0297 | $0.0306 | $315 | 10,253 | $78.5 T |
| 05/05/2025 | $0.0314 | $0.0322 | $0.0297 | $0.0312 | $283 | 9,072 | $79.8 T |
| 05/04/2025 | $0.0303 | $0.0320 | $0.0303 | $0.0314 | $498 | 15,901 | $79.9 T |
| 05/03/2025 | $0.0303 | $0.0339 | $0.0289 | $0.0303 | $634 | 20,503 | $78.9 T |
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 | ||
|---|---|---|---|---|---|---|---|
 | ALL.ART (AART) 価格推移 | $0.0000416 | $64,357 | $95,592 | -12.04% | -4.02% | |
 | Orakuru (ORK) 価格推移 | $0.00301 | $72,298 | $11 | 0.21% | 1.08% | |
 | IguVerse (IGU) 価格推移 | $0.00137 | $78,492 | $120,605 | 4.50% | 3.00% | |
 | AOK (AOK) 価格推移 | $0.000347 | $69,400 | $14,197 | -0.57% | 0.29% | |
 | MurAll (PAINT) 価格推移 | $0.0000081 | $75,250 | $127 | 0.22% | 3.80% | |
 | Poolz Finance (POOLZ) 価格推移 | $0.0156 | $70,958 | $6 | 0.63% | 1.11% | |
 | Yawn's World (YAWN) 価格推移 | $0.0000150 | $114,918 | $5 | 3.58% | 3.83% | |
 | Shockwaves (NEUROS) 価格推移 | $0.00217 | $78,186 | $50 | 5.29% | 0.71% | |
 | Furucombo (COMBO) 価格推移 | $0.000975 | $39,571 | $12 | -44.28% | 3.83% |