リスク (LSK) 価格推移、過去最高値、年次チャート

最初の価格	2016 4月 ($2.76)
過去最安値	2017 3月 ($0.1052)
過去最高値	2018 1月 ($33.92)
ベストイヤー	2017
ワーストイヤー	2018
ベスト月	11月
ワースト月	5月

最初の価格

2016 4月 ($2.76)

過去最安値

2017 3月 ($0.1052)

過去最高値

2018 1月 ($33.92)

ベストイヤー

2017

ワーストイヤー

2018

ベスト月

11月

ワースト月

5月

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	$0.4940	$8.29	$0.1244	$0.1444	$20.3 M	$737 T	$14 M	82 M	543%
2017	$3.53	$27.38	$0.0957	$20.41	$397.3 M	$15.1 M	$201.1 M	108.1 M	175%
2018	$9.07	$39.31	$1.10	$1.34	$1 B	$24 M	$309.3 M	109.5 M	136%
2019	$1.31	$2.56	$0.4636	$0.5606	$146.7 M	$4.9 M	$38.4 M	113.3 M	76%
2020	$1.21	$2.76	$0.5221	$1.15	$144.9 M	$4.4 M	$47.7 M	119.6 M	130%
2021	$3.45	$11.17	$1.11	$2.37	$427.2 M	$37.7 M	$984.6 M	123.7 M	154%
2022	$1.35	$3.14	$0.6682	$0.7183	$174.3 M	$11.7 M	$517.7 M	128.9 M	98%
2023	$0.9302	$1.46	$0.6608	$1.30	$120.4 M	$8.4 M	$179.3 M	128.9 M	64%
2024	$1.23	$3.16	$0.6760	$0.9117	$165.6 M	$29.7 M	$805.4 M	135.6 M	102%
2025	$0.6613	$1.24	$0.3905	$0.5082	$108.5 M	$22.3 M	$157.9 M	165.4 M	50%

年

価格

最大価格

最小価格

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

$0.4940

$8.29

$0.1244

$0.1444

$20.3 M

$737 T

$14 M

82 M

543%

2017

$3.53

$27.38

$0.0957

$20.41

$397.3 M

$15.1 M

$201.1 M

108.1 M

175%

2018

$9.07

$39.31

$1.10

$1.34

$1 B

$24 M

$309.3 M

109.5 M

136%

2019

$1.31

$2.56

$0.4636

$0.5606

$146.7 M

$4.9 M

$38.4 M

113.3 M

76%

2020

$1.21

$2.76

$0.5221

$1.15

$144.9 M

$4.4 M

$47.7 M

119.6 M

130%

2021

$3.45

$11.17

$1.11

$2.37

$427.2 M

$37.7 M

$984.6 M

123.7 M

154%

2022

$1.35

$3.14

$0.6682

$0.7183

$174.3 M

$11.7 M

$517.7 M

128.9 M

98%

2023

$0.9302

$1.46

$0.6608

$1.30

$120.4 M

$8.4 M

$179.3 M

128.9 M

64%

2024

$1.23

$3.16

$0.6760

$0.9117

$165.6 M

$29.7 M

$805.4 M

135.6 M

102%

2025

$0.6613

$1.24

$0.3905

$0.5082

$108.5 M

$22.3 M

$157.9 M

165.4 M

50%

年	開始	終了	リターン %
2016	$2.04	$0.1444
2017	$0.1444	$20.41	-99.29%
2018	$20.68	$1.34	1,449%
2019	$1.35	$0.5606	140.70%
2020	$0.5535	$1.15	-51.72%
2021	$1.15	$2.37	-51.51%
2022	$2.36	$0.7183	228.17%
2023	$0.7175	$1.30	-44.75%
2024	$1.38	$0.9117	51.50%
2025	$0.9322	$0.5082	83.42%

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					-75.37% O:$1.27 C:$0.31	-1.03% O:$0.31 C:$0.31	-12.47% O:$0.31 C:$0.27	-5.96% O:$0.27 C:$0.25	-5.97% O:$0.25 C:$0.24	-31.47% O:$0.24 C:$0.16	4.13% O:$0.16 C:$0.17	-15.39% O:$0.17 C:$0.14
2017	10.90% O:$0.14 C:$0.16	-29.87% O:$0.16 C:$0.11	175.23% O:$0.11 C:$0.31	89.77% O:$0.31 C:$0.59	104.87% O:$0.59 C:$1.20	110.83% O:$1.20 C:$2.53	-24.31% O:$2.55 C:$1.93	267.36% O:$1.93 C:$7.09	-18.72% O:$7.16 C:$5.82	-18.97% O:$5.85 C:$4.74	58.23% O:$4.74 C:$7.50	172.86% O:$7.48 C:$20.41
2018	27.37% O:$20.68 C:$26.34	-30.45% O:$26.37 C:$18.34	-58.89% O:$18.34 C:$7.54	74.54% O:$7.54 C:$13.16	-35.74% O:$13.32 C:$8.56	-37.43% O:$8.55 C:$5.35	-13.88% O:$5.33 C:$4.59	-0.24% O:$4.60 C:$4.59	-27.52% O:$4.59 C:$3.32	-15.92% O:$3.32 C:$2.79	-48.17% O:$2.79 C:$1.45	-7.84% O:$1.45 C:$1.34
2019	-13.96% O:$1.34 C:$1.15	6.26% O:$1.15 C:$1.22	41.23% O:$1.22 C:$1.73	-0.23% O:$1.72 C:$1.72	19.76% O:$1.72 C:$2.06	-13.16% O:$2.07 C:$1.79	-22.09% O:$1.80 C:$1.40	-19.79% O:$1.40 C:$1.12	-23.82% O:$1.12 C:$0.86	-8.06% O:$0.86 C:$0.79	-11.88% O:$0.79 C:$0.70	-19.32% O:$0.69 C:$0.56
2020	83.03% O:$0.56 C:$1.02	25.97% O:$1.03 C:$1.29	-24.65% O:$1.29 C:$0.97	25.17% O:$0.97 C:$1.21	-0.73% O:$1.21 C:$1.20	-4.93% O:$1.20 C:$1.14	11.02% O:$1.14 C:$1.27	41.86% O:$1.27 C:$1.80	-34.14% O:$1.79 C:$1.18	-12.85% O:$1.18 C:$1.03	29.71% O:$1.03 C:$1.33	-14.03% O:$1.33 C:$1.15
2021	15.24% O:$1.15 C:$1.32	118.60% O:$1.32 C:$2.88	113.45% O:$2.91 C:$6.22	-14.53% O:$6.26 C:$5.35	-34.17% O:$5.36 C:$3.53	-26.15% O:$3.52 C:$2.60	21.78% O:$2.59 C:$3.15	19.61% O:$3.18 C:$3.80	-20.48% O:$3.77 C:$3.00	15.46% O:$3.00 C:$3.47	0.85% O:$3.47 C:$3.50	-32.22% O:$3.49 C:$2.37
2022	-33.50% O:$2.37 C:$1.57	8.54% O:$1.57 C:$1.71	47.74% O:$1.71 C:$2.52	-27.02% O:$2.52 C:$1.84	-29.68% O:$1.84 C:$1.29	-16.13% O:$1.29 C:$1.08	8.97% O:$1.08 C:$1.18	-8.94% O:$1.18 C:$1.07	-10.91% O:$1.07 C:$0.95	3.71% O:$0.95 C:$0.99	-15.25% O:$0.99 C:$0.84	-14.21% O:$0.84 C:$0.72
2023	27.84% O:$0.72 C:$0.92	26.95% O:$0.92 C:$1.16	-7.13% O:$1.16 C:$1.08	-11.04% O:$1.08 C:$0.96	-16.33% O:$0.96 C:$0.81	-0.58% O:$0.81 C:$0.80	10.18% O:$0.80 C:$0.88	-20.84% O:$0.88 C:$0.70	8.17% O:$0.70 C:$0.76	31.01% O:$0.76 C:$0.99	21.31% O:$0.99 C:$1.19	8.72% O:$1.19 C:$1.30
2024	4.14% O:$1.30 C:$1.35	5.81% O:$1.37 C:$1.45	38.58% O:$1.45 C:$2.00	-20.69% O:$2.00 C:$1.59	-4.21% O:$1.59 C:$1.52	-31.00% O:$1.52 C:$1.05	-8.53% O:$1.05 C:$0.96	-19.11% O:$0.96 C:$0.77	14.24% O:$0.77 C:$0.88	-13.21% O:$0.89 C:$0.77	70.99% O:$0.77 C:$1.31	-30.39% O:$1.31 C:$0.91
2025	-5.10% O:$0.91 C:$0.87	-21.78% O:$0.87 C:$0.68	-25.18% O:$0.68 C:$0.51	7.43% O:$0.51 C:$0.54	-6.86% O:$0.55 C:$0.51

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

-75.37%

O:$1.27
C:$0.31

-1.03%

O:$0.31
C:$0.31

-12.47%

O:$0.31
C:$0.27

-5.96%

O:$0.27
C:$0.25

-5.97%

O:$0.25
C:$0.24

-31.47%

O:$0.24
C:$0.16

4.13%

O:$0.16
C:$0.17

-15.39%

O:$0.17
C:$0.14

2017

10.90%

O:$0.14
C:$0.16

-29.87%

O:$0.16
C:$0.11

175.23%

O:$0.11
C:$0.31

89.77%

O:$0.31
C:$0.59

104.87%

O:$0.59
C:$1.20

110.83%

O:$1.20
C:$2.53

-24.31%

O:$2.55
C:$1.93

267.36%

O:$1.93
C:$7.09

-18.72%

O:$7.16
C:$5.82

-18.97%

O:$5.85
C:$4.74

58.23%

O:$4.74
C:$7.50

172.86%

O:$7.48
C:$20.41

2018

27.37%

O:$20.68
C:$26.34

-30.45%

O:$26.37
C:$18.34

-58.89%

O:$18.34
C:$7.54

74.54%

O:$7.54
C:$13.16

-35.74%

O:$13.32
C:$8.56

-37.43%

O:$8.55
C:$5.35

-13.88%

O:$5.33
C:$4.59

-0.24%

O:$4.60
C:$4.59

-27.52%

O:$4.59
C:$3.32

-15.92%

O:$3.32
C:$2.79

-48.17%

O:$2.79
C:$1.45

-7.84%

O:$1.45
C:$1.34

2019

-13.96%

O:$1.34
C:$1.15

6.26%

O:$1.15
C:$1.22

41.23%

O:$1.22
C:$1.73

-0.23%

O:$1.72
C:$1.72

19.76%

O:$1.72
C:$2.06

-13.16%

O:$2.07
C:$1.79

-22.09%

O:$1.80
C:$1.40

-19.79%

O:$1.40
C:$1.12

-23.82%

O:$1.12
C:$0.86

-8.06%

O:$0.86
C:$0.79

-11.88%

O:$0.79
C:$0.70

-19.32%

O:$0.69
C:$0.56

2020

83.03%

O:$0.56
C:$1.02

25.97%

O:$1.03
C:$1.29

-24.65%

O:$1.29
C:$0.97

25.17%

O:$0.97
C:$1.21

-0.73%

O:$1.21
C:$1.20

-4.93%

O:$1.20
C:$1.14

11.02%

O:$1.14
C:$1.27

41.86%

O:$1.27
C:$1.80

-34.14%

O:$1.79
C:$1.18

-12.85%

O:$1.18
C:$1.03

29.71%

O:$1.03
C:$1.33

-14.03%

O:$1.33
C:$1.15

2021

15.24%

O:$1.15
C:$1.32

118.60%

O:$1.32
C:$2.88

113.45%

O:$2.91
C:$6.22

-14.53%

O:$6.26
C:$5.35

-34.17%

O:$5.36
C:$3.53

-26.15%

O:$3.52
C:$2.60

21.78%

O:$2.59
C:$3.15

19.61%

O:$3.18
C:$3.80

-20.48%

O:$3.77
C:$3.00

15.46%

O:$3.00
C:$3.47

0.85%

O:$3.47
C:$3.50

-32.22%

O:$3.49
C:$2.37

2022

-33.50%

O:$2.37
C:$1.57

8.54%

O:$1.57
C:$1.71

47.74%

O:$1.71
C:$2.52

-27.02%

O:$2.52
C:$1.84

-29.68%

O:$1.84
C:$1.29

-16.13%

O:$1.29
C:$1.08

8.97%

O:$1.08
C:$1.18

-8.94%

O:$1.18
C:$1.07

-10.91%

O:$1.07
C:$0.95

3.71%

O:$0.95
C:$0.99

-15.25%

O:$0.99
C:$0.84

-14.21%

O:$0.84
C:$0.72

2023

27.84%

O:$0.72
C:$0.92

26.95%

O:$0.92
C:$1.16

-7.13%

O:$1.16
C:$1.08

-11.04%

O:$1.08
C:$0.96

-16.33%

O:$0.96
C:$0.81

-0.58%

O:$0.81
C:$0.80

10.18%

O:$0.80
C:$0.88

-20.84%

O:$0.88
C:$0.70

8.17%

O:$0.70
C:$0.76

31.01%

O:$0.76
C:$0.99

21.31%

O:$0.99
C:$1.19

8.72%

O:$1.19
C:$1.30

2024

4.14%

O:$1.30
C:$1.35

5.81%

O:$1.37
C:$1.45

38.58%

O:$1.45
C:$2.00

-20.69%

O:$2.00
C:$1.59

-4.21%

O:$1.59
C:$1.52

-31.00%

O:$1.52
C:$1.05

-8.53%

O:$1.05
C:$0.96

-19.11%

O:$0.96
C:$0.77

14.24%

O:$0.77
C:$0.88

-13.21%

O:$0.89
C:$0.77

70.99%

O:$0.77
C:$1.31

-30.39%

O:$1.31
C:$0.91

2025

-5.10%

O:$0.91
C:$0.87

-21.78%

O:$0.87
C:$0.68

-25.18%

O:$0.68
C:$0.51

7.43%

O:$0.51
C:$0.54

-6.86%

O:$0.55
C:$0.51

日付	オープン	高値	安値	クローズ	取引量	取引量(LSK)	マーケットキャップ
05/27/2025	$0.4948	$0.5141	$0.4846	$0.5082	$15.8 M	31,401,665	$83.7 M
05/26/2025	$0.5007	$0.5054	$0.4881	$0.4947	$15.1 M	30,368,983	$82.5 M
05/25/2025	$0.5135	$0.5144	$0.4845	$0.5006	$17.3 M	34,976,738	$81.9 M
05/24/2025	$0.5198	$0.5279	$0.5118	$0.5131	$14.2 M	27,322,008	$86.5 M
05/23/2025	$0.5578	$0.5656	$0.5184	$0.5197	$15.1 M	27,581,624	$90.6 M
05/22/2025	$0.5361	$0.5576	$0.5359	$0.5574	$15 M	27,292,744	$91.2 M
05/21/2025	$0.5242	$0.5396	$0.5175	$0.5364	$16.1 M	30,552,939	$87.4 M
05/20/2025	$0.5231	$0.5323	$0.5094	$0.5237	$15 M	28,806,170	$86.4 M
05/19/2025	$0.5348	$0.5362	$0.5053	$0.5233	$15 M	29,007,480	$85.8 M
05/18/2025	$0.5199	$0.5410	$0.5080	$0.5333	$14.9 M	28,358,882	$87.4 M
05/17/2025	$0.5306	$0.5336	$0.5132	$0.5198	$14.3 M	27,454,389	$86.3 M
05/16/2025	$0.5351	$0.5491	$0.5279	$0.5307	$14.1 M	26,147,017	$89.7 M
05/15/2025	$0.5647	$0.5699	$0.5218	$0.5343	$15.9 M	29,263,597	$90.1 M
05/14/2025	$0.5824	$0.5848	$0.5581	$0.5651	$15.4 M	27,021,130	$94.6 M
05/13/2025	$0.5791	$0.5888	$0.5481	$0.5833	$17.1 M	30,172,598	$94.3 M
05/12/2025	$0.5745	$0.5961	$0.5506	$0.5793	$16.7 M	28,883,715	$95.9 M
05/11/2025	$0.5787	$0.5789	$0.5538	$0.5731	$15.6 M	27,395,187	$94.6 M
05/10/2025	$0.5517	$0.5800	$0.5466	$0.5790	$17.5 M	31,473,534	$92.3 M
05/09/2025	$0.5204	$0.5504	$0.5185	$0.5504	$17.1 M	31,791,618	$89.2 M
05/08/2025	$0.4759	$0.5246	$0.4751	$0.5205	$16.4 M	32,802,524	$83 M
05/07/2025	$0.4696	$0.4828	$0.4662	$0.4761	$15.7 M	33,128,905	$78.7 M
05/06/2025	$0.5015	$0.5028	$0.4536	$0.4689	$17.2 M	36,348,997	$78.4 M
05/05/2025	$0.5013	$0.5067	$0.4903	$0.5016	$15.4 M	30,828,214	$82.9 M
05/04/2025	$0.5339	$0.5339	$0.4996	$0.5015	$14.9 M	29,230,984	$84.8 M
05/03/2025	$0.5668	$0.5680	$0.5271	$0.5342	$17.2 M	31,928,878	$89.5 M
05/02/2025	$0.5484	$0.5599	$0.5359	$0.5599	$15.4 M	28,276,774	$90.4 M
05/01/2025	$0.5456	$0.5551	$0.5407	$0.5490	$14.7 M	26,891,322	$90.8 M
04/30/2025	$0.5316	$0.5444	$0.5171	$0.5444	$14.6 M	27,327,972	$88.7 M
04/29/2025	$0.5397	$0.5465	$0.5262	$0.5313	$14.9 M	27,752,289	$89.2 M
04/28/2025	$0.5213	$0.5397	$0.5061	$0.5397	$16.9 M	31,983,913	$87.7 M
04/27/2025	$0.5470	$0.5532	$0.5188	$0.5215	$15.6 M	29,569,595	$87.5 M

日付

オープン

高値

安値

クローズ

取引量

取引量(LSK)

マーケットキャップ

05/27/2025

$0.4948

$0.5141

$0.4846

$0.5082

$15.8 M

31,401,665

$83.7 M

05/26/2025

$0.5007

$0.5054

$0.4881

$0.4947

$15.1 M

30,368,983

$82.5 M

05/25/2025

$0.5135

$0.5144

$0.4845

$0.5006

$17.3 M

34,976,738

$81.9 M

05/24/2025

$0.5198

$0.5279

$0.5118

$0.5131

$14.2 M

27,322,008

$86.5 M

05/23/2025

$0.5578

$0.5656

$0.5184

$0.5197

$15.1 M

27,581,624

$90.6 M

05/22/2025

$0.5361

$0.5576

$0.5359

$0.5574

$15 M

27,292,744

$91.2 M

05/21/2025

$0.5242

$0.5396

$0.5175

$0.5364

$16.1 M

30,552,939

$87.4 M

05/20/2025

$0.5231

$0.5323

$0.5094

$0.5237

$15 M

28,806,170

$86.4 M

05/19/2025

$0.5348

$0.5362

$0.5053

$0.5233

$15 M

29,007,480

$85.8 M

05/18/2025

$0.5199

$0.5410

$0.5080

$0.5333

$14.9 M

28,358,882

$87.4 M

05/17/2025

$0.5306

$0.5336

$0.5132

$0.5198

$14.3 M

27,454,389

$86.3 M

05/16/2025

$0.5351

$0.5491

$0.5279

$0.5307

$14.1 M

26,147,017

$89.7 M

05/15/2025

$0.5647

$0.5699

$0.5218

$0.5343

$15.9 M

29,263,597

$90.1 M

05/14/2025

$0.5824

$0.5848

$0.5581

$0.5651

$15.4 M

27,021,130

$94.6 M

05/13/2025

$0.5791

$0.5888

$0.5481

$0.5833

$17.1 M

30,172,598

$94.3 M

05/12/2025

$0.5745

$0.5961

$0.5506

$0.5793

$16.7 M

28,883,715

$95.9 M

05/11/2025

$0.5787

$0.5789

$0.5538

$0.5731

$15.6 M

27,395,187

$94.6 M

05/10/2025

$0.5517

$0.5800

$0.5466

$0.5790

$17.5 M

31,473,534

$92.3 M

05/09/2025

$0.5204

$0.5504

$0.5185

$0.5504

$17.1 M

31,791,618

$89.2 M

05/08/2025

$0.4759

$0.5246

$0.4751

$0.5205

$16.4 M

32,802,524

$83 M

05/07/2025

$0.4696

$0.4828

$0.4662

$0.4761

$15.7 M

33,128,905

$78.7 M

05/06/2025

$0.5015

$0.5028

$0.4536

$0.4689

$17.2 M

36,348,997

$78.4 M

05/05/2025

$0.5013

$0.5067

$0.4903

$0.5016

$15.4 M

30,828,214

$82.9 M

05/04/2025

$0.5339

$0.4996

$0.5015

$14.9 M

29,230,984

$84.8 M

05/03/2025

$0.5668

$0.5680

$0.5271

$0.5342

$17.2 M

31,928,878

$89.5 M

05/02/2025

$0.5484

$0.5599

$0.5359

$0.5599

$15.4 M

28,276,774

$90.4 M

05/01/2025

$0.5456

$0.5551

$0.5407

$0.5490

$14.7 M

26,891,322

$90.8 M

04/30/2025

$0.5316

$0.5444

$0.5171

$0.5444

$14.6 M

27,327,972

$88.7 M

04/29/2025

$0.5397

$0.5465

$0.5262

$0.5313

$14.9 M

27,752,289

$89.2 M

04/28/2025

$0.5213

$0.5397

$0.5061

$0.5397

$16.9 M

31,983,913

$87.7 M

04/27/2025

$0.5470

$0.5532

$0.5188

$0.5215

$15.6 M

29,569,595

$87.5 M

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	$2,632	$317,044,723,621	$17,072,886,327	3.74%	-1.09%	Ethereum 仮想通貨どこで買うべき
Cardano (ADA) 価格推移	$0.7441	$26,176,993,543	$488,705,041	-1.90%	-2.62%	Cardano 仮想通貨どこで買うべき
Cryptonex (CNX) 価格推移	$54.83	$0	$7,164,619	-0.25%	-1.88%	Cryptonex 仮想通貨どこで買うべき
ChainLink (LINK) 価格推移	$15.53	$9,910,190,050	$267,927,696	-1.27%	-2.35%	ChainLink 仮想通貨どこで買うべき
Avalanche (AVAX) 価格推移	$23.04	$9,482,239,283	$289,572,226	-2.24%	-1.37%	Avalanche 仮想通貨どこで買うべき
Stellar (XLM) 価格推移	$0.2829	$8,789,914,645	$152,960,082	-1.79%	-2.12%	Stellar 仮想通貨どこで買うべき
Ethereum Classic (ETC) 価格推移	$18.32	$2,751,676,137	$358,129,004	-2.42%	-2.15%	Ethereum Classic 仮想通貨どこで買うべき
VeChain (VET) 価格推移	$0.0270	$2,188,517,120	$40,971,042	-4.77%	-3.44%	VeChain 仮想通貨どこで買うべき
Yield Guild Games (YGG) 価格推移	$0.2143	$89,734,925	$19,778,072	1.16%	0.09%	Yield Guild Games 仮想通貨どこで買うべき

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