| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2016 | $0.00441 | $0.00142 | |
| 2017 | $0.00142 | $0.0135 | -89.52% |
| 2018 | $0.0136 | $0.0112 | 21.45% |
| 2019 | $0.00512 | $0.00554 | -7.60% |
| 2020 | $0.00569 | $0.00901 | -36.90% |
| 2021 | $0.00909 | $0.00371 | 145.11% |
| 2022 | $0.00381 | $0.00108 | 253.64% |
| 2023 | $0.00108 | $0.000845 | 27.88% |
| 2024 | $0.000882 | $0.000784 | 12.56% |
| 2025 | $0.000780 | $0.000936 | -16.64% |
広告
High Voltage (HVCO) 価格推移
High Voltageの歴史的な価格、年々のデータ、過去 最高 値、2016年からの月次および日次の価格統計
| 最初の価格 | 2016 6月 ($0.00395) |
|---|---|
| 過去 最 安値 | 2024 12月 ($0.000370) |
| 過去 最高 値 | 2018 4月 ($1.39) |
| ベストイヤー | 2018 |
| ワーストイヤー | 2020 |
| ベスト月 | 2月 |
| ワースト月 | 9月 |
価格 推移 グラフ
2016年～2025年のHigh Voltage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 |
|---|---|---|---|---|---|---|---|---|---|
| 2016 | $0.00301 | $0.0200 | $0.000250 | $0.00142 | $4.1 T | $236 | $4.3 T | 1.5 M | 658% |
| 2017 | $0.00871 | $0.0293 | $0.0000590 | $0.0135 | $13.1 T | $37 | $855 | 1.5 M | 565% |
| 2018 | $0.0944 | $1.80 | $0.00339 | $0.0112 | $139.5 T | $10.3 T | $417.6 T | 1.5 M | 474% |
| 2019 | $0.00928 | $0.0196 | $0.00447 | $0.00554 | $13.9 T | $16 | $940 | 1.5 M | 444% |
| 2020 | $0.00747 | $0.0168 | $0.000149 | $0.00901 | $11.2 T | $7 | $198 | 1.5 M | 751% |
| 2021 | $0.00736 | $0.0236 | $0.000647 | $0.00371 | $11.1 T | $7 | $567 | 1.5 M | 2.1 T% |
| 2022 | $0.00213 | $0.00554 | $0.000911 | $0.00108 | $3.2 T | $0 | $35 | 1.5 M | 210% |
| 2023 | $0.00143 | $0.00285 | $0.000533 | $0.000845 | $2.1 T | $0 | $78 | 1.4 M | 251% |
| 2024 | $0.00105 | $0.00252 | $0.000192 | $0.000784 | $0 | $1 | $358 | 0 | 654% |
| 2025 | $0.000817 | $0.00151 | $0.000503 | $0.000936 | $0 | $0 | $30 | 0 | 187% |
High Voltage の騰落率
High Voltage 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | -69.13% O:$0.01 C:$0.00 | 35.13% O:$0.00 C:$0.00 | -81.23% O:$0.00 C:$0.00 | 120.78% O:$0.00 C:$0.00 | -30.65% O:$0.00 C:$0.00 | 16.45% O:$0.00 C:$0.00 | ||||||
| 2017 | 23.09% O:$0.00 C:$0.00 | 73.55% O:$0.00 C:$0.00 | 46.88% O:$0.00 C:$0.00 | -23.33% O:$0.00 C:$0.00 | 96.05% O:$0.00 C:$0.01 | 24.42% O:$0.01 C:$0.01 | 60.56% O:$0.01 C:$0.01 | -22.04% O:$0.02 C:$0.01 | -23.79% O:$0.01 C:$0.01 | 64.05% O:$0.01 C:$0.02 | -15.50% O:$0.02 C:$0.01 | |
| 2018 | 84.05% O:$0.01 C:$0.02 | -1.10% O:$0.03 C:$0.02 | 1,285.62% O:$0.02 C:$0.34 | -67.15% O:$0.34 C:$0.11 | -59.55% O:$0.11 C:$0.05 | 21.83% O:$0.05 C:$0.06 | 34.94% O:$0.06 C:$0.08 | -7.51% O:$0.08 C:$0.07 | -33.30% O:$0.07 C:$0.05 | -35.97% O:$0.05 C:$0.03 | -64.16% O:$0.03 C:$0.01 | 4.91% O:$0.01 C:$0.01 |
| 2019 | -52.04% O:$0.01 C:$0.01 | 118.08% O:$0.01 C:$0.01 | 9.11% O:$0.01 C:$0.01 | -31.88% O:$0.01 C:$0.01 | 14.03% O:$0.01 C:$0.01 | 9.74% O:$0.01 C:$0.01 | -6.45% O:$0.01 C:$0.01 | -46.85% O:$0.01 C:$0.01 | 2.63% O:$0.01 C:$0.01 | 11.06% O:$0.01 C:$0.01 | -15.40% O:$0.01 C:$0.01 | 6.14% O:$0.01 C:$0.01 |
| 2020 | 13.10% O:$0.01 C:$0.01 | 19.66% O:$0.01 C:$0.01 | -38.12% O:$0.01 C:$0.00 | -69.82% O:$0.00 C:$0.00 | 276.73% O:$0.00 C:$0.01 | -49.75% O:$0.01 C:$0.00 | 175.09% O:$0.00 C:$0.01 | 84.79% O:$0.01 C:$0.01 | -13.21% O:$0.01 C:$0.01 | -60.90% O:$0.01 C:$0.00 | 205.62% O:$0.00 C:$0.01 | -36.25% O:$0.01 C:$0.01 |
| 2021 | -55.77% O:$0.01 C:$0.00 | -80.81% O:$0.00 C:$0.00 | 1,433.47% O:$0.00 C:$0.01 | -20.70% O:$0.01 C:$0.01 | 14.17% O:$0.01 C:$0.01 | -49.54% O:$0.01 C:$0.01 | 47.87% O:$0.01 C:$0.01 | 13.54% O:$0.01 C:$0.01 | -7.34% O:$0.01 C:$0.01 | -38.25% O:$0.01 C:$0.01 | -11.01% O:$0.01 C:$0.00 | -18.65% O:$0.00 C:$0.00 |
| 2022 | -56.52% O:$0.00 C:$0.00 | 22.14% O:$0.00 C:$0.00 | 89.98% O:$0.00 C:$0.00 | 33.32% O:$0.00 C:$0.00 | -48.90% O:$0.00 C:$0.00 | -30.37% O:$0.00 C:$0.00 | 4.79% O:$0.00 C:$0.00 | -20.01% O:$0.00 C:$0.00 | -20.84% O:$0.00 C:$0.00 | 18.44% O:$0.00 C:$0.00 | -17.62% O:$0.00 C:$0.00 | -6.57% O:$0.00 C:$0.00 |
| 2023 | 53.21% O:$0.00 C:$0.00 | 2.18% O:$0.00 C:$0.00 | 13.54% O:$0.00 C:$0.00 | 7.31% O:$0.00 C:$0.00 | -7.09% O:$0.00 C:$0.00 | -47.23% O:$0.00 C:$0.00 | 5.76% O:$0.00 C:$0.00 | -2.42% O:$0.00 C:$0.00 | -10.01% O:$0.00 C:$0.00 | -0.90% O:$0.00 C:$0.00 | -15.45% O:$0.00 C:$0.00 | 7.94% O:$0.00 C:$0.00 |
| 2024 | 26.45% O:$0.00 C:$0.00 | 37.79% O:$0.00 C:$0.00 | 2.60% O:$0.00 C:$0.00 | -39.80% O:$0.00 C:$0.00 | 47.97% O:$0.00 C:$0.00 | -31.98% O:$0.00 C:$0.00 | 28.15% O:$0.00 C:$0.00 | -8.57% O:$0.00 C:$0.00 | 13.16% O:$0.00 C:$0.00 | 5.19% O:$0.00 C:$0.00 | 5.39% O:$0.00 C:$0.00 | -21.65% O:$0.00 C:$0.00 |
| 2025 | 4.89% O:$0.00 C:$0.00 | 0.62% O:$0.00 C:$0.00 | -10.22% O:$0.00 C:$0.00 | 11.89% O:$0.00 C:$0.00 | 25.01% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
HVCO 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(HVCO) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0.000936 | $0.000946 | $0.000934 | $0.000936 | $0 | 0? | $0 |
| 06/02/2025 | $0.000936 | $0.000938 | $0.000914 | $0.000937 | $0 | 0? | $0 |
| 06/01/2025 | $0.000973 | $0.000973 | $0.000926 | $0.000936 | $0 | 0? | $0 |
| 05/31/2025 | $0.000965 | $0.000976 | $0.000964 | $0.000973 | $0 | 0? | $0 |
| 05/30/2025 | $0.000955 | $0.000993 | $0.000924 | $0.000927 | $0 | 0? | $0 |
| 05/29/2025 | $0.000948 | $0.000962 | $0.000945 | $0.000945 | $0 | 0? | $0 |
| 05/28/2025 | $0.000941 | $0.000949 | $0.000932 | $0.000948 | $0 | 0? | $0 |
| 05/27/2025 | $0.000925 | $0.000950 | $0.000918 | $0.000942 | $0 | 0? | $0 |
| 05/26/2025 | $0.000926 | $0.000934 | $0.000919 | $0.000925 | $0 | 0? | $0 |
| 05/25/2025 | $0.000922 | $0.000926 | $0.000911 | $0.000925 | $0 | 0? | $0 |
| 05/24/2025 | $0.000919 | $0.000930 | $0.000919 | $0.000922 | $0 | 0? | $0 |
| 05/23/2025 | $0.000944 | $0.000955 | $0.000917 | $0.000919 | $0 | 0? | $0 |
| 05/22/2025 | $0.000921 | $0.000948 | $0.000921 | $0.000944 | $0 | 0? | $0 |
| 05/21/2025 | $0.000914 | $0.000932 | $0.000905 | $0.000921 | $0 | 0? | $0 |
| 05/20/2025 | $0.000917 | $0.000922 | $0.000901 | $0.000913 | $0 | 0? | $0 |
| 05/19/2025 | $0.000906 | $0.000919 | $0.000881 | $0.000917 | $0 | 0? | $0 |
| 05/18/2025 | $0.000902 | $0.000921 | $0.000882 | $0.000906 | $0 | 0? | $0 |
| 05/17/2025 | $0.000915 | $0.000928 | $0.000898 | $0.000902 | $0 | 0? | $0 |
| 05/16/2025 | $0.000919 | $0.000937 | $0.000915 | $0.000915 | $0 | 0? | $0 |
| 05/15/2025 | $0.000930 | $0.000935 | $0.000908 | $0.000918 | $0 | 0? | $0 |
| 05/14/2025 | $0.000942 | $0.000953 | $0.000920 | $0.000930 | $0 | 0? | $0 |
| 05/13/2025 | $0.000906 | $0.000951 | $0.000893 | $0.000942 | $0 | 0? | $0 |
| 05/12/2025 | $0.000901 | $0.000919 | $0.000892 | $0.000905 | $0 | 0? | $0 |
| 05/11/2025 | $0.00105 | $0.00105 | $0.000889 | $0.000900 | $0 | 0? | $0 |
| 05/10/2025 | $0.00103 | $0.00105 | $0.000874 | $0.00105 | $17 | 18,193 | $0 |
| 05/09/2025 | $0.000846 | $0.00104 | $0.000842 | $0.00103 | $30 | 31,450 | $0 |
| 05/08/2025 | $0.000828 | $0.000918 | $0.000785 | $0.000845 | $0 | 0? | $0 |
| 05/07/2025 | $0.000784 | $0.000787 | $0.000645 | $0.000739 | $0 | 0? | $0 |
| 05/06/2025 | $0.000787 | $0.000919 | $0.000773 | $0.000784 | $0 | 0? | $0 |
| 05/05/2025 | $0.000772 | $0.000919 | $0.000768 | $0.000919 | $0 | 0? | $0 |
| 05/04/2025 | $0.000777 | $0.000779 | $0.000650 | $0.000651 | $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 | ||
|---|---|---|---|---|---|---|---|
 | Tether (USDT) 価格推移 | $1.00 | $139,464,437,254 | $51,234,755,103 | 0.03% | 0.05% | |
 | Hedera Hashgraph (HBAR) 価格推移 | $0.1671 | $6,394,083,675 | $84,883,973 | -1.93% | -2.96% | |
 | PlatinCoin (PLC) 価格推移 | $1,222 | $6,109,675,800 | $33,220 | -0.33% | -0.35% | |
 | Decentraland (MANA) 価格推移 | $0.2778 | $539,572,107 | $18,766,796 | -2.15% | -2.41% | |
 | Dogecoin (DOGE) 価格推移 | $0.1879 | $28,056,032,120 | $664,556,914 | -2.29% | -2.85% | |
 | Litecoin (LTC) 価格推移 | $88.17 | $6,653,415,478 | $718,965,232 | -1.84% | -1.69% | |
 | Elastos (ELA) 価格推移 | $1.51 | $34,020,372 | $1,543,669 | -0.47% | 0.27% | |
 | Syscoin (SYS) 価格推移 | $0.0414 | $31,936,102 | $895,715 | -3.31% | -4.15% | |
 | YOUcash (YOUC) 価格推移 | $0.0882 | $0 | $0 | 0% | 0% |