| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2018 | $0.00722 | $0.00571 | |
| 2019 | $0.00572 | $0.00135 | 325.13% |
| 2020 | $0.00164 | $0.0104 | -84.25% |
| 2021 | $0.0106 | $0.0514 | -79.46% |
| 2022 | $0.0530 | $0.0320 | 65.82% |
| 2023 | $0.0319 | $0.00776 | 310.63% |
| 2024 | $0.00772 | $0.00499 | 54.76% |
| 2025 | $0.00510 | $0.00271 | 87.94% |
広告
Machine Xchange Coin (MXC) 価格推移
Machine Xchange Coin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
Tags: ERC20
| 最初の価格 | 2018 12月 ($0.00938) |
|---|---|
| 過去 最 安値 | 2025 5月 ($0.000690) |
| 過去 最高 値 | 2022 4月 ($0.1159) |
| ベストイヤー | 2020 |
| ワーストイヤー | 2025 |
| ベスト月 | 1月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2018年～2025年のMachine Xchange Coin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 | $0.00742 | $0.0124 | $0.00510 | $0.00571 | $0 | $1.7 M | $3.3 M | 0 | 38% |
| 2019 | $0.00557 | $0.0199 | $0.00109 | $0.00135 | $4 M | $1.2 M | $12.7 M | 766 M | 140% |
| 2020 | $0.00988 | $0.0428 | $0.00139 | $0.0104 | $7.9 M | $1.2 M | $6.8 M | 799.5 M | 207% |
| 2021 | $0.0343 | $0.0733 | $0.0102 | $0.0514 | $27.5 M | $6.2 M | $34 M | 799.5 M | 151% |
| 2022 | $0.0723 | $0.1331 | $0.0249 | $0.0320 | $57.8 M | $9.4 M | $38.8 M | 799.5 M | 126% |
| 2023 | $0.0149 | $0.0436 | $0.00543 | $0.00776 | $11.9 M | $1.8 M | $46.7 M | 799.5 M | 107% |
| 2024 | $0.0102 | $0.0296 | $0.00450 | $0.00499 | $8.1 M | $61.9 M | $610.5 M | 799.5 M | 131% |
| 2025 | $0.00246 | $0.00604 | $0.000639 | $0.00271 | $2 M | $1.9 M | $18.8 M | 799.5 M | 159% |
Machine Xchange Coin の騰落率
Machine Xchange Coin 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 | ||||||||||||
| 2019 | 50.10% O:$0.01 C:$0.01 | -18.05% O:$0.01 C:$0.01 | -1.34% O:$0.01 C:$0.01 | -7.64% O:$0.01 C:$0.01 | 8.05% O:$0.01 C:$0.01 | -26.56% O:$0.01 C:$0.01 | 19.17% O:$0.01 C:$0.01 | -39.87% O:$0.01 C:$0.00 | -31.13% O:$0.00 C:$0.00 | -19.43% O:$0.00 C:$0.00 | -30.52% O:$0.00 C:$0.00 | -1.72% O:$0.00 C:$0.00 |
| 2020 | 21.10% O:$0.00 C:$0.00 | 136.95% O:$0.00 C:$0.00 | -13.05% O:$0.00 C:$0.00 | 53.66% O:$0.00 C:$0.01 | -13.39% O:$0.01 C:$0.00 | 25.28% O:$0.00 C:$0.01 | 103.60% O:$0.01 C:$0.01 | 217.84% O:$0.01 C:$0.04 | -36.55% O:$0.04 C:$0.02 | -56.43% O:$0.02 C:$0.01 | 3.59% O:$0.01 C:$0.01 | 1.29% O:$0.01 C:$0.01 |
| 2021 | 26.94% O:$0.01 C:$0.01 | 38.78% O:$0.01 C:$0.02 | 64.78% O:$0.02 C:$0.03 | 59.99% O:$0.03 C:$0.05 | -39.56% O:$0.05 C:$0.03 | -6.52% O:$0.03 C:$0.03 | -12.83% O:$0.03 C:$0.02 | 60.28% O:$0.02 C:$0.04 | 2.94% O:$0.04 C:$0.04 | 34.84% O:$0.04 C:$0.05 | -5.22% O:$0.05 C:$0.05 | 2.99% O:$0.05 C:$0.05 |
| 2022 | 80.03% O:$0.05 C:$0.09 | -12.14% O:$0.09 C:$0.08 | 28.02% O:$0.08 C:$0.10 | 2.76% O:$0.10 C:$0.11 | -21.04% O:$0.11 C:$0.08 | -0.16% O:$0.08 C:$0.08 | -15.24% O:$0.08 C:$0.07 | 14.55% O:$0.07 C:$0.08 | -17.30% O:$0.08 C:$0.07 | -13.76% O:$0.07 C:$0.06 | -50.57% O:$0.06 C:$0.03 | 10.95% O:$0.03 C:$0.03 |
| 2023 | -2.08% O:$0.03 C:$0.03 | -17.11% O:$0.03 C:$0.03 | -25.50% O:$0.03 C:$0.02 | -9.75% O:$0.02 C:$0.02 | -14.21% O:$0.02 C:$0.01 | -16.85% O:$0.01 C:$0.01 | -31.45% O:$0.01 C:$0.01 | -17.80% O:$0.01 C:$0.01 | 12.58% O:$0.01 C:$0.01 | -17.62% O:$0.01 C:$0.01 | -15.45% O:$0.01 C:$0.01 | 39.21% O:$0.01 C:$0.01 |
| 2024 | 18.82% O:$0.01 C:$0.01 | 109.03% O:$0.01 C:$0.02 | 11.54% O:$0.02 C:$0.02 | -46.04% O:$0.02 C:$0.01 | 43.53% O:$0.01 C:$0.02 | -44.18% O:$0.02 C:$0.01 | -8.56% O:$0.01 C:$0.01 | -17.69% O:$0.01 C:$0.01 | 4.01% O:$0.01 C:$0.01 | -23.37% O:$0.01 C:$0.01 | 25.56% O:$0.01 C:$0.01 | -28.27% O:$0.01 C:$0.00 |
| 2025 | -16.08% O:$0.00 C:$0.00 | -29.42% O:$0.00 C:$0.00 | -33.29% O:$0.00 C:$0.00 | -46.29% O:$0.00 C:$0.00 | 225.30% O:$0.00 C:$0.00 | -13.94% O:$0.00 C:$0.00 |
MXC 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(MXC) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0.00271 | $0.00303 | $0.00268 | $0.00301 | $1.4 M | 473,719,979 | $2.3 M |
| 06/13/2025 | $0.00301 | $0.00308 | $0.00256 | $0.00271 | $1.6 M | 554,535,417 | $2.2 M |
| 06/12/2025 | $0.00310 | $0.00312 | $0.00294 | $0.00301 | $1.6 M | 521,835,672 | $2.4 M |
| 06/11/2025 | $0.00308 | $0.00347 | $0.00266 | $0.00311 | $1.9 M | 639,059,258 | $2.4 M |
| 06/10/2025 | $0.00320 | $0.00336 | $0.00246 | $0.00307 | $2.2 M | 683,895,750 | $2.5 M |
| 06/09/2025 | $0.00354 | $0.00374 | $0.00316 | $0.00320 | $1.7 M | 483,573,268 | $2.8 M |
| 06/08/2025 | $0.00339 | $0.00380 | $0.00307 | $0.00352 | $1.9 M | 577,660,080 | $2.7 M |
| 06/07/2025 | $0.00395 | $0.00400 | $0.00313 | $0.00338 | $1.8 M | 499,511,888 | $2.8 M |
| 06/06/2025 | $0.00316 | $0.00395 | $0.00309 | $0.00392 | $2.8 M | 804,937,218 | $2.7 M |
| 06/05/2025 | $0.00315 | $0.00475 | $0.00311 | $0.00315 | $4.6 M | 1,237,367,991 | $3 M |
| 06/04/2025 | $0.00247 | $0.00385 | $0.00235 | $0.00315 | $3.6 M | 1,250,361,221 | $2.3 M |
| 06/03/2025 | $0.00296 | $0.00297 | $0.00227 | $0.00248 | $2 M | 786,328,366 | $2 M |
| 06/02/2025 | $0.00312 | $0.00313 | $0.00261 | $0.00296 | $2.4 M | 842,132,084 | $2.3 M |
| 06/01/2025 | $0.00349 | $0.00403 | $0.00305 | $0.00312 | $3.1 M | 917,925,759 | $2.7 M |
| 05/31/2025 | $0.00300 | $0.00420 | $0.00263 | $0.00348 | $5.1 M | 1,458,529,434 | $2.8 M |
| 05/30/2025 | $0.00470 | $0.00504 | $0.00224 | $0.00311 | $7.5 M | 2,217,339,056 | $2.7 M |
| 05/29/2025 | $0.00362 | $0.00604 | $0.00348 | $0.00470 | $15.7 M | 3,380,807,313 | $3.7 M |
| 05/28/2025 | $0.000947 | $0.00500 | $0.000807 | $0.00364 | $18.8 M | 9,210,692,757 | $1.6 M |
| 05/27/2025 | $0.000715 | $0.00122 | $0.000685 | $0.000952 | $730.8 T | 1,005,466,996 | $581.1 T |
| 05/26/2025 | $0.000702 | $0.000717 | $0.000660 | $0.000715 | $443.9 T | 635,221,281 | $558.7 T |
| 05/25/2025 | $0.000705 | $0.000716 | $0.000639 | $0.000702 | $493.2 T | 714,294,827 | $552 T |
| 05/24/2025 | $0.000720 | $0.000735 | $0.000702 | $0.000705 | $361.5 T | 500,781,600 | $577.2 T |
| 05/23/2025 | $0.000739 | $0.000780 | $0.000719 | $0.000721 | $395.1 T | 525,402,775 | $601.2 T |
| 05/22/2025 | $0.000752 | $0.000825 | $0.000704 | $0.000741 | $540.6 T | 692,731,337 | $623.9 T |
| 05/21/2025 | $0.000782 | $0.000868 | $0.000708 | $0.000748 | $601.3 T | 775,279,128 | $620 T |
| 05/20/2025 | $0.000712 | $0.000840 | $0.000711 | $0.000782 | $680.9 T | 868,939,547 | $626.5 T |
| 05/19/2025 | $0.00105 | $0.00106 | $0.000659 | $0.000712 | $976.1 T | 1,103,806,020 | $707 T |
| 05/18/2025 | $0.00109 | $0.00109 | $0.00103 | $0.00105 | $563.6 T | 531,008,223 | $848.6 T |
| 05/17/2025 | $0.00107 | $0.00115 | $0.00103 | $0.00109 | $673.9 T | 637,050,887 | $845.7 T |
| 05/16/2025 | $0.00116 | $0.00116 | $0.00102 | $0.00107 | $845.9 T | 767,678,103 | $881 T |
| 05/15/2025 | $0.00117 | $0.00118 | $0.00115 | $0.00116 | $641.3 T | 551,328,589 | $929.9 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 | ||
|---|---|---|---|---|---|---|---|
 | BizAuto (BIZA) 価格推移 | $0.000832 | $2,227,548 | $38,344 | 3.02% | 1.28% | |
 | DUKO (DUKO) 価格推移 | $0.000268 | $2,587,874 | $238,057 | 11.13% | 10.22% | |
 | Etherisc (DIP) 価格推移 | $0.00941 | $2,256,228 | $15,244 | 0.95% | 2.01% | |
 | Splyt (SHOPX) 価格推移 | $0.00425 | $2,032,537 | $110,912 | -4.84% | 3.94% | |
 | Dogechain (DC) 価格推移 | $0.0000662 | $2,414,171 | $707,540 | 0.66% | 0.85% | |
 | Metronome (MET) 価格推移 | $0.1655 | $2,367,236 | $71,006 | 0.99% | 1.62% | |
 | Ben the Dog (BENDOG) 価格推移 | $0.00254 | $2,538,653 | $244,910 | 13.00% | 14.13% | |
 | Smilek to the Bank (SMILEK) 価格推移 | $0.0000012 | $2,348,722 | $21,531 | 0% | 0% | |
 | Pollux Coin (POX) 価格推移 | $0.0767 | $2,543,008 | $20,849 | 6.38% | -0.90% |