| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2019 | $0.000469 | $0.000295 | |
| 2020 | $0.000303 | $2.21 | -99.99% |
| 2021 | $2.19 | $0.1717 | 1,174% |
| 2022 | $0.1669 | $0.0318 | 425.54% |
| 2023 | $0.0322 | $0.1043 | -69.09% |
| 2024 | $0.1012 | $0.2309 | -56.15% |
| 2025 | $0.2589 | $0.1333 | 94.22% |
広告
LCX 価格推移
LCXの歴史的な価格、年々のデータ、過去 最高 値、2019年からの月次および日次の価格統計
| 最初の価格 | 2019 12月 ($0.000503) |
|---|---|
| 過去 最 安値 | 2020 1月 ($0.000266) |
| 過去 最高 値 | 2020 9月 ($22.31) |
| ベストイヤー | 2020 |
| ワーストイヤー | 2021 |
| ベスト月 | 1月 |
| ワースト月 | 5月 |
価格 推移 グラフ
2019年～2025年のLCX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 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.000430 | $0.000665 | $0.000276 | $0.000295 | $0 | $750 | $4.2 T | 0 | 106% |
| 2020 | $0.8504 | $23.03 | $0.000231 | $2.21 | $0 | $3 T | $336.4 T | 0 | 79.5 T% |
| 2021 | $0.3696 | $7.99 | $0.0278 | $0.1717 | $13.6 M | $173 T | $3 M | 75 M | 13.8 T% |
| 2022 | $0.0673 | $0.2016 | $0.0282 | $0.0318 | $50.4 M | $196.8 T | $2 M | 752.1 M | 217% |
| 2023 | $0.0643 | $0.1605 | $0.0321 | $0.1043 | $49.5 M | $181.6 T | $8.3 M | 771.2 M | 111% |
| 2024 | $0.2115 | $0.4050 | $0.0844 | $0.2309 | $163.4 M | $2 M | $20.6 M | 771.6 M | 126% |
| 2025 | $0.1763 | $0.2873 | $0.1062 | $0.1333 | $134.6 M | $362.5 T | $1.8 M | 771.5 M | 79% |
LCX の騰落率
LCX 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -36.99% O:$0.00 C:$0.00 | |||||||||||
| 2020 | 58.50% O:$0.00 C:$0.00 | 246.82% O:$0.00 C:$0.00 | -7.31% O:$0.00 C:$0.00 | 203.06% O:$0.00 C:$0.00 | 349.68% O:$0.00 C:$0.02 | -22.34% O:$0.02 C:$0.02 | 64.57% O:$0.02 C:$0.03 | 21.08% O:$0.03 C:$0.03 | 20,123.66% O:$0.03 C:$6.37 | 21.29% O:$0.03 C:$0.03 | -46.29% O:$0.03 C:$0.02 | 11,884.18% O:$0.02 C:$2.21 |
| 2021 | -98.22% O:$2.21 C:$0.04 | 7.75% O:$0.04 C:$0.04 | 34.88% O:$0.04 C:$0.06 | 43.63% O:$0.06 C:$0.08 | -2.32% O:$0.08 C:$0.08 | -8.52% O:$0.08 C:$0.07 | 14.78% O:$0.15 C:$0.17 | |||||
| 2022 | -64.42% O:$0.17 C:$0.06 | 34.98% O:$0.06 C:$0.08 | 50.43% O:$0.08 C:$0.12 | -35.63% O:$0.12 C:$0.08 | -30.26% O:$0.08 C:$0.05 | -45.05% O:$0.05 C:$0.03 | 118.05% O:$0.03 C:$0.07 | -15.22% O:$0.07 C:$0.06 | -6.13% O:$0.06 C:$0.05 | -5.67% O:$0.05 C:$0.05 | -16.89% O:$0.05 C:$0.04 | -22.04% O:$0.04 C:$0.03 |
| 2023 | 266.79% O:$0.03 C:$0.12 | -15.83% O:$0.12 C:$0.10 | -20.58% O:$0.10 C:$0.08 | -25.12% O:$0.08 C:$0.06 | -4.94% O:$0.06 C:$0.06 | 25.28% O:$0.06 C:$0.07 | -26.76% O:$0.07 C:$0.05 | -11.74% O:$0.05 C:$0.04 | -12.14% O:$0.04 C:$0.04 | 4.34% O:$0.04 C:$0.04 | 79.36% O:$0.04 C:$0.07 | 44.31% O:$0.07 C:$0.10 |
| 2024 | 189.83% O:$0.10 C:$0.30 | -18.29% O:$0.30 C:$0.25 | 50.29% O:$0.25 C:$0.37 | -25.15% O:$0.37 C:$0.28 | -4.00% O:$0.28 C:$0.27 | -31.59% O:$0.27 C:$0.18 | -14.30% O:$0.18 C:$0.16 | -14.06% O:$0.16 C:$0.13 | 23.46% O:$0.13 C:$0.16 | -43.93% O:$0.16 C:$0.09 | 217.98% O:$0.09 C:$0.29 | -21.38% O:$0.29 C:$0.23 |
| 2025 | 0.46% O:$0.23 C:$0.23 | -11.65% O:$0.23 C:$0.20 | -26.98% O:$0.20 C:$0.15 | -0.16% O:$0.15 C:$0.15 | -13.28% O:$0.15 C:$0.13 |
LCX 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(LCX) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.1295 | $0.1339 | $0.1283 | $0.1333 | $256.4 T | 1,963,076 | $100.8 M |
| 05/31/2025 | $0.1321 | $0.1345 | $0.1285 | $0.1295 | $273.2 T | 2,076,955 | $101.5 M |
| 05/30/2025 | $0.1450 | $0.1459 | $0.1321 | $0.1321 | $352.1 T | 2,528,988 | $107.4 M |
| 05/29/2025 | $0.1510 | $0.1620 | $0.1450 | $0.1450 | $1.2 M | 7,691,067 | $115.5 M |
| 05/28/2025 | $0.1322 | $0.1580 | $0.1306 | $0.1510 | $1.2 M | 8,579,520 | $104.4 M |
| 05/27/2025 | $0.1345 | $0.1404 | $0.1309 | $0.1334 | $369.8 T | 2,721,799 | $104.8 M |
| 05/26/2025 | $0.1342 | $0.1365 | $0.1308 | $0.1345 | $281.1 T | 2,100,264 | $103.3 M |
| 05/25/2025 | $0.1340 | $0.1364 | $0.1323 | $0.1342 | $222 T | 1,659,160 | $103.2 M |
| 05/24/2025 | $0.1316 | $0.1353 | $0.1309 | $0.1340 | $172.7 T | 1,297,034 | $102.7 M |
| 05/23/2025 | $0.1388 | $0.1484 | $0.1309 | $0.1315 | $430.6 T | 3,078,513 | $107.9 M |
| 05/22/2025 | $0.1318 | $0.1439 | $0.1318 | $0.1386 | $297.3 T | 2,149,806 | $106.7 M |
| 05/21/2025 | $0.1364 | $0.1391 | $0.1310 | $0.1317 | $230.5 T | 1,695,817 | $104.9 M |
| 05/20/2025 | $0.1370 | $0.1412 | $0.1334 | $0.1364 | $181 T | 1,319,994 | $105.8 M |
| 05/19/2025 | $0.1405 | $0.1414 | $0.1327 | $0.1370 | $261.2 T | 1,916,422 | $105.1 M |
| 05/18/2025 | $0.1419 | $0.1436 | $0.1327 | $0.1404 | $298.5 T | 2,177,163 | $105.8 M |
| 05/17/2025 | $0.1413 | $0.1423 | $0.1268 | $0.1418 | $55.1 T | 404,407 | $105.1 M |
| 05/16/2025 | $0.1404 | $0.1502 | $0.1363 | $0.1415 | $60.5 T | 423,576 | $110.2 M |
| 05/15/2025 | $0.1510 | $0.1529 | $0.1380 | $0.1401 | $111.8 T | 774,140 | $111.5 M |
| 05/14/2025 | $0.1503 | $0.1635 | $0.1498 | $0.1510 | $148.7 T | 960,862 | $119.4 M |
| 05/13/2025 | $0.1531 | $0.1622 | $0.1400 | $0.1503 | $71.8 T | 479,554 | $115.6 M |
| 05/12/2025 | $0.1489 | $0.1565 | $0.1440 | $0.1529 | $92.9 T | 619,946 | $115.6 M |
| 05/11/2025 | $0.1603 | $0.1608 | $0.1485 | $0.1486 | $91.6 T | 590,844 | $119.6 M |
| 05/10/2025 | $0.1552 | $0.1694 | $0.1520 | $0.1604 | $90.6 T | 574,380 | $121.7 M |
| 05/09/2025 | $0.1526 | $0.1675 | $0.1505 | $0.1550 | $142.6 T | 909,709 | $121 M |
| 05/08/2025 | $0.1403 | $0.1601 | $0.1319 | $0.1523 | $136.8 T | 936,479 | $112.7 M |
| 05/07/2025 | $0.1412 | $0.1446 | $0.1315 | $0.1403 | $44.4 T | 318,381 | $107.6 M |
| 05/06/2025 | $0.1449 | $0.1449 | $0.1295 | $0.1412 | $47.2 T | 346,039 | $105.2 M |
| 05/05/2025 | $0.1446 | $0.1478 | $0.1352 | $0.1448 | $52.6 T | 372,701 | $108.8 M |
| 05/04/2025 | $0.1395 | $0.1464 | $0.1344 | $0.1446 | $40.2 T | 283,242 | $109.5 M |
| 05/03/2025 | $0.1440 | $0.1472 | $0.1395 | $0.1395 | $63.1 T | 440,269 | $110.5 M |
| 05/02/2025 | $0.1540 | $0.1544 | $0.1420 | $0.1439 | $60.8 T | 411,823 | $113.9 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 | ||
|---|---|---|---|---|---|---|---|
 | UNUS SED LEO (LEO) 価格推移 | $8.49 | $7,850,262,889 | $6,497,560 | -3.55% | -2.35% | |
 | Bitget Token (BGB) 価格推移 | $4.73 | $6,622,004,730 | $62,229,071 | -13.65% | 0.42% | |
 | OKB (OKB) 価格推移 | $50.01 | $3,000,417,573 | $6,047,380 | -4.49% | -0.37% | |
 | Tokenize Xchange (TKX) 価格推移 | $30.28 | $2,421,999,553 | $891,005 | -7.55% | -1.16% | |
 | Binance Coin (BNB) 価格推移 | $656.95 | $109,579,993,650 | $729,781,401 | -0.49% | 0.07% | |
 | Cryptonex (CNX) 価格推移 | $53.47 | $0 | $4,792,880 | -2.72% | 0.27% | |
 | 0x (ZRX) 価格推移 | $0.2370 | $201,109,904 | $29,768,764 | -12.67% | 0.66% | |
 | Waves (WAVES) 価格推移 | $1.10 | $127,799,519 | $12,514,822 | -13.65% | -0.30% | |
 | Cetus Protocol (CETUS) 価格推移 | $0.1334 | $84,100,325 | $19,797,069 | -16.29% | -2.35% |