| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2020 | $0.0758 | $0.1527 | |
| 2021 | $0.1461 | $12.45 | -98.83% |
| 2022 | $12.76 | $0.8675 | 1,371% |
| 2023 | $0.8676 | $1.33 | -34.89% |
| 2024 | $1.40 | $0.9291 | 51.19% |
| 2025 | $0.9736 | $0.5445 | 78.80% |
広告
Kadena (KDA) 価格推移
Kadenaの歴史的な価格、年々のデータ、過去 最高 値、2020年からの月次および日次の価格統計
| 最初の価格 | 2020 3月 ($0.0736) |
|---|---|
| 過去 最 安値 | 2020 3月 ($0.0736) |
| 過去 最高 値 | 2021 11月 ($24.94) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2022 |
| ベスト月 | 11月 |
| ワースト月 | 5月 |
価格 推移 グラフ
2020年～2025年のKadena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 |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.2922 | $0.8331 | $0.0680 | $0.1527 | $0 | $660.2 T | $4.1 M | 0 | 153% |
| 2021 | $3.20 | $28.26 | $0.1212 | $12.45 | $436.1 M | $5.3 M | $140.3 M | 62.7 M | 172% |
| 2022 | $3.30 | $12.80 | $0.7922 | $0.8675 | $533.4 M | $24.1 M | $186 M | 169.3 M | 129% |
| 2023 | $0.7576 | $1.62 | $0.4110 | $1.33 | $168.3 M | $6.5 M | $211.6 M | 225.3 M | 88% |
| 2024 | $0.8762 | $2.02 | $0.3717 | $0.9291 | $234.8 M | $13.1 M | $147.5 M | 270.4 M | 105% |
| 2025 | $0.5866 | $1.09 | $0.3261 | $0.5445 | $175.7 M | $11.9 M | $52 M | 302.2 M | 72% |
Kadena の騰落率
Kadena 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 5.47% O:$0.08 C:$0.08 | 50.77% O:$0.08 C:$0.12 | 171.74% O:$0.12 C:$0.34 | -4.14% O:$0.33 C:$0.32 | -3.44% O:$0.32 C:$0.31 | 119.99% O:$0.31 C:$0.68 | -43.87% O:$0.68 C:$0.38 | -56.51% O:$0.38 C:$0.17 | 5.16% O:$0.16 C:$0.17 | -11.75% O:$0.17 C:$0.15 | ||
| 2021 | 19.93% O:$0.15 C:$0.18 | 111.24% O:$0.18 C:$0.39 | 75.82% O:$0.39 C:$0.69 | 50.92% O:$0.70 C:$1.05 | -48.85% O:$1.05 C:$0.54 | -28.94% O:$0.54 C:$0.38 | -12.73% O:$0.38 C:$0.33 | 142.02% O:$0.33 C:$0.81 | 96.40% O:$0.80 C:$1.58 | 326.19% O:$1.58 C:$6.73 | 147.06% O:$6.71 C:$16.58 | -24.79% O:$16.56 C:$12.45 |
| 2022 | -50.91% O:$12.41 C:$6.09 | 14.74% O:$6.09 C:$6.98 | -9.06% O:$7.00 C:$6.36 | -41.99% O:$6.36 C:$3.69 | -39.68% O:$3.69 C:$2.23 | -31.21% O:$2.23 C:$1.53 | 32.52% O:$1.53 C:$2.03 | -21.53% O:$2.02 C:$1.59 | -11.84% O:$1.58 C:$1.40 | 0.36% O:$1.39 C:$1.40 | -31.32% O:$1.40 C:$0.96 | -9.56% O:$0.96 C:$0.87 |
| 2023 | 38.08% O:$0.87 C:$1.20 | -9.73% O:$1.20 C:$1.08 | -6.89% O:$1.08 C:$1.01 | -9.27% O:$1.01 C:$0.91 | -18.37% O:$0.91 C:$0.74 | -18.96% O:$0.74 C:$0.60 | -8.26% O:$0.60 C:$0.55 | -17.51% O:$0.55 C:$0.46 | 4.52% O:$0.46 C:$0.48 | 5.67% O:$0.48 C:$0.50 | 18.77% O:$0.50 C:$0.60 | 121.84% O:$0.60 C:$1.33 |
| 2024 | -28.09% O:$1.34 C:$0.96 | 33.16% O:$0.96 C:$1.28 | 13.46% O:$1.28 C:$1.46 | -42.23% O:$1.46 C:$0.84 | -3.28% O:$0.84 C:$0.81 | -28.19% O:$0.82 C:$0.59 | -10.94% O:$0.58 C:$0.52 | 0.50% O:$0.52 C:$0.52 | 14.67% O:$0.52 C:$0.60 | -11.15% O:$0.60 C:$0.53 | 121.95% O:$0.53 C:$1.18 | -21.38% O:$1.18 C:$0.93 |
| 2025 | -18.12% O:$0.93 C:$0.76 | -33.93% O:$0.76 C:$0.50 | -18.91% O:$0.50 C:$0.41 | 59.18% O:$0.41 C:$0.65 | -16.68% O:$0.65 C:$0.54 |
KDA 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(KDA) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | $0.5410 | $0.5631 | $0.5294 | $0.5445 | $9.8 M | 17,749,534 | $166.3 M |
| 05/26/2025 | $0.5417 | $0.5658 | $0.5362 | $0.5409 | $7.7 M | 14,022,095 | $165.4 M |
| 05/25/2025 | $0.5211 | $0.5500 | $0.5098 | $0.5423 | $10.7 M | 20,260,144 | $160.5 M |
| 05/24/2025 | $0.5405 | $0.5529 | $0.5160 | $0.5199 | $8.5 M | 15,739,378 | $163.6 M |
| 05/23/2025 | $0.6051 | $0.6185 | $0.5388 | $0.5405 | $15.3 M | 26,078,892 | $177.6 M |
| 05/22/2025 | $0.5861 | $0.6192 | $0.5861 | $0.6045 | $11 M | 18,272,664 | $182.1 M |
| 05/21/2025 | $0.5817 | $0.5985 | $0.5696 | $0.5866 | $11.5 M | 19,747,870 | $176.3 M |
| 05/20/2025 | $0.5721 | $0.5934 | $0.5606 | $0.5814 | $6.1 M | 10,679,128 | $173.9 M |
| 05/19/2025 | $0.6085 | $0.6094 | $0.5484 | $0.5738 | $8.1 M | 14,246,629 | $172.9 M |
| 05/18/2025 | $0.5710 | $0.6124 | $0.5666 | $0.6080 | $8.2 M | 13,840,431 | $178.4 M |
| 05/17/2025 | $0.5877 | $0.5955 | $0.5533 | $0.5711 | $8.6 M | 14,979,628 | $173.6 M |
| 05/16/2025 | $0.6192 | $0.6272 | $0.5824 | $0.5881 | $7.4 M | 12,196,277 | $183.5 M |
| 05/15/2025 | $0.6190 | $0.6314 | $0.5729 | $0.6190 | $15 M | 24,797,216 | $182.9 M |
| 05/14/2025 | $0.6386 | $0.6480 | $0.6046 | $0.6194 | $10.5 M | 16,749,417 | $188.9 M |
| 05/13/2025 | $0.5891 | $0.6468 | $0.5617 | $0.6395 | $20.1 M | 33,490,019 | $181.8 M |
| 05/12/2025 | $0.6269 | $0.6644 | $0.5774 | $0.5906 | $31.3 M | 49,177,354 | $192.8 M |
| 05/11/2025 | $0.6864 | $0.6942 | $0.6182 | $0.6262 | $22.9 M | 35,366,056 | $195.8 M |
| 05/10/2025 | $0.6524 | $0.6897 | $0.6353 | $0.6861 | $24.2 M | 36,860,745 | $198.4 M |
| 05/09/2025 | $0.6459 | $0.6735 | $0.6247 | $0.6525 | $22.6 M | 34,877,930 | $196.5 M |
| 05/08/2025 | $0.5902 | $0.6504 | $0.5879 | $0.6494 | $14.6 M | 23,447,698 | $189 M |
| 05/07/2025 | $0.5800 | $0.6089 | $0.5602 | $0.5896 | $11.7 M | 20,041,140 | $177 M |
| 05/06/2025 | $0.6062 | $0.6071 | $0.5588 | $0.5854 | $9.7 M | 16,523,037 | $177.6 M |
| 05/05/2025 | $0.6254 | $0.6512 | $0.5959 | $0.6062 | $15.5 M | 25,197,385 | $186 M |
| 05/04/2025 | $0.7149 | $0.7219 | $0.6283 | $0.6283 | $14.8 M | 22,635,867 | $198.2 M |
| 05/03/2025 | $0.6956 | $0.7160 | $0.6715 | $0.7140 | $14.1 M | 20,400,138 | $209.4 M |
| 05/02/2025 | $0.6671 | $0.6969 | $0.6586 | $0.6956 | $9.4 M | 13,988,786 | $203.9 M |
| 05/01/2025 | $0.6492 | $0.6853 | $0.6414 | $0.6771 | $11.3 M | 16,993,510 | $200.8 M |
| 04/30/2025 | $0.6374 | $0.6665 | $0.6285 | $0.6493 | $12.9 M | 20,004,515 | $195.6 M |
| 04/29/2025 | $0.6452 | $0.6582 | $0.6259 | $0.6394 | $11.4 M | 17,866,340 | $193.9 M |
| 04/28/2025 | $0.5618 | $0.6493 | $0.5501 | $0.6449 | $23.8 M | 38,658,556 | $186.1 M |
| 04/27/2025 | $0.5789 | $0.5802 | $0.5516 | $0.5635 | $9.8 M | 17,417,578 | $171 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 | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) 価格推移 | $2,657 | $320,045,875,935 | $17,820,978,724 | 4.72% | 0.32% | |
 | Immutable (IMX) 価格推移 | $0.6433 | $1,121,763,802 | $27,653,248 | -1.60% | -0.48% | |
 | Floki Inu (FLOKI) 価格推移 | $0.000101 | $968,945,635 | $77,738,131 | -2.02% | -0.15% | |
 | The Sandbox (SAND) 価格推移 | $0.3081 | $748,856,460 | $46,314,082 | -1.99% | -1.15% | |
 | Gala (GALA) 価格推移 | $0.0193 | $711,058,097 | $70,661,079 | 0.47% | -1.43% | |
 | Stellar (XLM) 価格推移 | $0.2883 | $8,956,120,623 | $149,269,150 | 0.07% | -0.29% | |
 | Kaspa (KAS) 価格推移 | $0.1043 | $2,671,049,235 | $52,413,757 | -3.66% | -1.35% | |
 | Decentraland (MANA) 価格推移 | $0.3122 | $606,298,087 | $26,985,753 | -2.40% | -0.59% | |
 | Osmosis (OSMO) 価格推移 | $0.2344 | $164,899,746 | $6,239,905 | -0.91% | -0.54% |