| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2018 | $2.32 | $0.8926 | |
| 2019 | $0.8874 | $1.10 | -19.67% |
| 2020 | $1.09 | $0.6097 | 79.47% |
| 2021 | $0.6021 | $0.4589 | 31.21% |
| 2022 | $0.4635 | $0.1101 | 320.98% |
| 2023 | $0.1101 | $0.1065 | 3.38% |
| 2024 | $0.1094 | $0.0264 | 314.07% |
| 2025 | $0.0259 | $0.0200 | 29.27% |
広告
HyperCash (HC) 価格推移
HyperCashの歴史的な価格、年々のデータ、過去 最高 値、2018年からの月次および日次の価格統計
| 最初の価格 | 2018 9月 ($2.35) |
|---|---|
| 過去 最 安値 | 2025 3月 ($0.00200) |
| 過去 最高 値 | 2019 6月 ($5.41) |
| ベストイヤー | 2019 |
| ワーストイヤー | 2025 |
| ベスト月 | 7月 |
| ワースト月 | 9月 |
価格 推移 グラフ
2018年～2025年のHyperCash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 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $1.48 | $2.55 | $0.5773 | $0.8926 | $5.2 M | $339.1 T | $2.2 M | 3.6 M | 60% |
| 2019 | $1.80 | $6.49 | $0.8545 | $1.10 | $74.6 M | $2.1 M | $39.2 M | 39.5 M | 131% |
| 2020 | $1.23 | $2.51 | $0.4314 | $0.6097 | $53.5 M | $2.9 M | $328.9 M | 43.5 M | 159% |
| 2021 | $0.9087 | $3.30 | $0.3606 | $0.4589 | $40.2 M | $1.4 M | $11.1 M | 44.2 M | 161% |
| 2022 | $0.2040 | $0.5047 | $0.0509 | $0.1101 | $9.2 M | $95.6 T | $1.4 M | 45.1 M | 163% |
| 2023 | $0.1147 | $0.1959 | $0.0444 | $0.1065 | $5.2 M | $59.3 T | $1.2 M | 45.1 M | 214% |
| 2024 | $0.0528 | $0.2694 | $0.0158 | $0.0264 | $2.4 M | $79.5 T | $715.9 T | 45.1 M | 194% |
| 2025 | $0.0167 | $0.1100 | $0.00133 | $0.0200 | $754 T | $73.6 T | $353.9 T | 45.1 M | 540% |
HyperCash の騰落率
HyperCash 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -2.46% O:$2.32 C:$2.26 | -16.34% O:$2.26 C:$1.89 | -51.26% O:$1.89 C:$0.92 | -2.93% O:$0.92 C:$0.89 | ||||||||
| 2019 | 0.34% O:$0.89 C:$0.90 | 27.45% O:$0.89 C:$1.14 | 21.49% O:$1.18 C:$1.43 | -19.41% O:$1.43 C:$1.15 | 56.91% O:$1.15 C:$1.80 | 156.38% O:$1.81 C:$4.63 | -35.41% O:$4.63 C:$2.99 | -27.90% O:$2.99 C:$2.16 | -23.59% O:$2.16 C:$1.65 | 4.75% O:$1.65 C:$1.73 | -27.09% O:$1.73 C:$1.26 | -12.24% O:$1.26 C:$1.10 |
| 2020 | 45.53% O:$1.10 C:$1.61 | -5.86% O:$1.60 C:$1.51 | -35.91% O:$1.50 C:$0.96 | 16.85% O:$0.96 C:$1.12 | 17.49% O:$1.12 C:$1.32 | -16.33% O:$1.32 C:$1.11 | 23.69% O:$1.11 C:$1.37 | 18.65% O:$1.37 C:$1.62 | -24.17% O:$1.62 C:$1.23 | -25.04% O:$1.23 C:$0.92 | 5.41% O:$0.92 C:$0.97 | -37.53% O:$0.98 C:$0.61 |
| 2021 | 25.95% O:$0.61 C:$0.77 | 11.39% O:$0.75 C:$0.84 | 52.36% O:$0.84 C:$1.28 | -13.64% O:$1.27 C:$1.10 | -8.09% O:$1.10 C:$1.01 | -30.54% O:$1.01 C:$0.70 | 9.61% O:$0.70 C:$0.77 | 10.60% O:$0.77 C:$0.85 | -31.73% O:$0.85 C:$0.58 | 1.71% O:$0.58 C:$0.59 | -2.85% O:$0.59 C:$0.57 | -20.00% O:$0.57 C:$0.46 |
| 2022 | -23.83% O:$0.46 C:$0.35 | -4.50% O:$0.35 C:$0.33 | 21.18% O:$0.33 C:$0.40 | -24.33% O:$0.40 C:$0.31 | -47.97% O:$0.31 C:$0.16 | -27.26% O:$0.16 C:$0.12 | 5.35% O:$0.12 C:$0.13 | -10.78% O:$0.13 C:$0.12 | -4.22% O:$0.11 C:$0.10 | 27.89% O:$0.10 C:$0.13 | 6.89% O:$0.13 C:$0.14 | -21.19% O:$0.14 C:$0.11 |
| 2023 | 22.34% O:$0.11 C:$0.13 | 18.74% O:$0.14 C:$0.16 | -13.32% O:$0.16 C:$0.14 | -1.57% O:$0.14 C:$0.14 | -18.35% O:$0.14 C:$0.11 | -0.44% O:$0.11 C:$0.11 | 4.10% O:$0.11 C:$0.12 | 0.26% O:$0.12 C:$0.12 | -62.05% O:$0.12 C:$0.04 | 35.87% O:$0.04 C:$0.06 | 84.42% O:$0.06 C:$0.11 | -3.45% O:$0.11 C:$0.11 |
| 2024 | -13.59% O:$0.11 C:$0.09 | 57.19% O:$0.09 C:$0.14 | 56.74% O:$0.14 C:$0.22 | -84.49% O:$0.22 C:$0.03 | -9.49% O:$0.03 C:$0.03 | -31.16% O:$0.03 C:$0.02 | 11.19% O:$0.02 C:$0.02 | -11.07% O:$0.02 C:$0.02 | -5.01% O:$0.02 C:$0.02 | -12.26% O:$0.02 C:$0.02 | 17.93% O:$0.02 C:$0.02 | 26.27% O:$0.02 C:$0.03 |
| 2025 | -28.72% O:$0.03 C:$0.02 | -15.11% O:$0.02 C:$0.02 | -83.74% O:$0.02 C:$0.00 | 450.52% O:$0.00 C:$0.01 | 39.82% O:$0.01 C:$0.02 |
HC 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(HC) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.0204 | $0.0276 | $0.0200 | $0.0200 | $0 | 0? | $1.1 M |
| 05/28/2025 | $0.0202 | $0.0277 | $0.0199 | $0.0274 | $0 | 0? | $1.1 M |
| 05/27/2025 | $0.0195 | $0.0281 | $0.0192 | $0.0240 | $0 | 0? | $1.1 M |
| 05/26/2025 | $0.0221 | $0.0280 | $0.0192 | $0.0278 | $0 | 0? | $1.1 M |
| 05/25/2025 | $0.0274 | $0.0277 | $0.0188 | $0.0235 | $0 | 0? | $1 M |
| 05/24/2025 | $0.1100 | $0.1100 | $0.0192 | $0.0274 | $0 | 0? | $1.3 M |
| 05/23/2025 | $0.0284 | $0.1100 | $0.0283 | $0.1100 | $310 | 2,967 | $4.7 M |
| 05/22/2025 | $0.0279 | $0.0284 | $0.0201 | $0.0284 | $0 | 0? | $1.2 M |
| 05/21/2025 | $0.0500 | $0.0500 | $0.0189 | $0.0278 | $0 | 0? | $1.8 M |
| 05/20/2025 | $0.0268 | $0.0500 | $0.0265 | $0.0500 | $23 | 638.81 | $1.6 M |
| 05/19/2025 | $0.0270 | $0.0271 | $0.0260 | $0.0268 | $0 | 0? | $1.2 M |
| 05/18/2025 | $0.0249 | $0.0270 | $0.0249 | $0.0270 | $0 | 0? | $1.2 M |
| 05/17/2025 | $0.0263 | $0.0263 | $0.0248 | $0.0249 | $0 | 0? | $1.1 M |
| 05/16/2025 | $0.0264 | $0.0265 | $0.0262 | $0.0263 | $0 | 0? | $1.2 M |
| 05/15/2025 | $0.0263 | $0.0264 | $0.0258 | $0.0263 | $0 | 0? | $1.2 M |
| 05/14/2025 | $0.0264 | $0.0265 | $0.0261 | $0.0263 | $0 | 0? | $1.2 M |
| 05/13/2025 | $0.0261 | $0.0267 | $0.0258 | $0.0265 | $0 | 0? | $1.2 M |
| 05/12/2025 | $0.0264 | $0.0268 | $0.0256 | $0.0261 | $0 | 0? | $1.2 M |
| 05/11/2025 | $0.0360 | $0.0360 | $0.0263 | $0.0264 | $0 | 0? | $1.5 M |
| 05/10/2025 | $0.0164 | $0.0360 | $0.0163 | $0.0360 | $3.6 T | 166,996 | $980 T |
| 05/09/2025 | $0.0159 | $0.0188 | $0.0158 | $0.0164 | $0 | 0? | $736.3 T |
| 05/08/2025 | $0.0144 | $0.0159 | $0.0144 | $0.0159 | $0 | 0? | $677.7 T |
| 05/07/2025 | $0.0144 | $0.0145 | $0.0143 | $0.0144 | $0 | 0? | $650.3 T |
| 05/06/2025 | $0.0144 | $0.0144 | $0.0142 | $0.0144 | $0 | 0? | $644.7 T |
| 05/05/2025 | $0.0144 | $0.0145 | $0.0143 | $0.0144 | $0 | 0? | $648.3 T |
| 05/04/2025 | $0.0145 | $0.0145 | $0.0144 | $0.0144 | $0 | 0? | $651.7 T |
| 05/03/2025 | $0.0145 | $0.0145 | $0.0144 | $0.0145 | $0 | 0? | $651.8 T |
| 05/02/2025 | $0.0145 | $0.0146 | $0.0144 | $0.0145 | $0 | 0? | $653 T |
| 05/01/2025 | $0.0143 | $0.0146 | $0.0143 | $0.0145 | $0 | 0? | $651.3 T |
| 04/30/2025 | $0.0143 | $0.0144 | $0.0141 | $0.0143 | $0 | 0? | $645 T |
| 04/29/2025 | $0.0143 | $0.0145 | $0.0143 | $0.0143 | $0 | 0? | $648.5 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 | ||
|---|---|---|---|---|---|---|---|
 | Tether (USDT) 価格推移 | $1.00 | $139,570,866,459 | $76,884,636,577 | -0.19% | 0.09% | |
 | Hedera Hashgraph (HBAR) 価格推移 | $0.1718 | $6,573,847,661 | $182,825,654 | -9.17% | -4.63% | |
 | PlatinCoin (PLC) 価格推移 | $1,222 | $6,110,297,529 | $29,930 | -2.82% | -0.95% | |
 | Decentraland (MANA) 価格推移 | $0.2788 | $541,518,600 | $54,600,118 | -10.24% | -7.72% | |
 | Decred (DCR) 価格推移 | $15.03 | $252,439,900 | $6,743,706 | -2.71% | -1.39% | |
 | Bitcoin (BTC) 価格推移 | $104,663 | $2,079,294,111,683 | $36,219,517,205 | -3.36% | -1.06% | |
 | Dogecoin (DOGE) 価格推移 | $0.2006 | $29,955,095,263 | $2,029,441,929 | -11.04% | -7.28% | |
 | TRON (TRX) 価格推移 | $0.2710 | $23,343,239,055 | $1,040,931,906 | 0.15% | -1.62% | |
 | DOGEMOB (DOGEMOB) 価格推移 | $0.00176 | $879,532 | $0 | 0% | 0% |