| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2019 | $0.9151 | $0.6648 | |
| 2020 | $0.7807 | $11.36 | -93.13% |
| 2021 | $11.47 | $7.10 | 61.66% |
| 2022 | $8.77 | $0.8496 | 932.26% |
| 2023 | $0.8190 | $4.50 | -81.80% |
| 2024 | $5 | $23.60 | -78.81% |
| 2025 | $24.58 | $36.52 | -32.70% |
広告
MimbleWimbleCoin (MWC) 価格推移
MimbleWimbleCoin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 ($0.7384) |
|---|---|
| 過去 最 安値 | 2023 7月 ($0.2559) |
| 過去 最高 値 | 2025 5月 ($37.90) |
| ベストイヤー | 2020 |
| ワーストイヤー | 2023 |
| 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MimbleWimbleCoin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 | $0.7015 | $0.9155 | $0.5853 | $0.6648 | $0 | $16.4 T | $32.6 T | 0 | 23% |
| 2020 | $10.26 | $29.10 | $0.6832 | $11.36 | $0 | $1 M | $11.2 M | 0 | 275% |
| 2021 | $8.68 | $25.37 | $2.68 | $7.10 | $24.8 M | $302.9 T | $1.5 M | 5 M | 160% |
| 2022 | $4.34 | $15.95 | $0.5026 | $0.8496 | $47 M | $93.9 T | $787.1 T | 10.8 M | 192% |
| 2023 | $0.8459 | $4.50 | $0.00500 | $4.50 | $9.2 M | $356 | $11.4 T | 10.9 M | 7.2 T% |
| 2024 | $16.18 | $31.87 | $3.24 | $23.60 | $177.1 M | $37.8 T | $717.2 T | 10.9 M | 305% |
| 2025 | $23.47 | $38.78 | $2.03 | $36.52 | $254.8 M | $71.8 T | $369.2 T | 11 M | 826% |
MimbleWimbleCoin の騰落率
MimbleWimbleCoin 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 | -27.35% O:$0.92 C:$0.66 | |||||||||||
| 2020 | 1,024.52% O:$0.66 C:$7.48 | 86.41% O:$7.48 C:$13.95 | 4.03% O:$13.93 C:$14.49 | 47.17% O:$14.48 C:$21.30 | -31.05% O:$21.34 C:$14.72 | 5.26% O:$14.67 C:$15.45 | 14.36% O:$15.44 C:$17.65 | -75.39% O:$17.70 C:$4.36 | -26.62% O:$4.35 C:$3.19 | 74.48% O:$3.14 C:$5.48 | -2.15% O:$5.48 C:$5.36 | 113.69% O:$5.32 C:$11.36 |
| 2021 | -13.76% O:$11.16 C:$9.63 | 59.99% O:$9.55 C:$15.27 | 10.86% O:$15.20 C:$16.84 | -23.88% O:$16.19 C:$12.33 | -34.62% O:$12.32 C:$8.05 | -36.91% O:$8.04 C:$5.07 | 7.97% O:$5.07 C:$5.47 | -36.97% O:$5.50 C:$3.47 | -10.97% O:$3.46 C:$3.08 | 29.05% O:$3.08 C:$3.98 | 57.94% O:$3.97 C:$6.26 | 13.52% O:$6.25 C:$7.10 |
| 2022 | 13.27% O:$7.10 C:$8.04 | 23.89% O:$8.05 C:$9.97 | 22.35% O:$10.00 C:$12.24 | -44.27% O:$12.25 C:$6.83 | -53.37% O:$6.83 C:$3.18 | -25.56% O:$3.18 C:$2.37 | -15.05% O:$2.36 C:$2.01 | -10.22% O:$2.02 C:$1.82 | -27.94% O:$1.82 C:$1.31 | 17.10% O:$1.31 C:$1.53 | -48.25% O:$1.53 C:$0.79 | 7.22% O:$0.79 C:$0.85 |
| 2023 | 14.92% O:$0.85 C:$0.98 | -3.08% O:$0.98 C:$0.95 | -29.00% O:$0.95 C:$0.67 | -29.25% O:$0.67 C:$0.47 | -5.84% O:$0.47 C:$0.45 | 34.51% O:$0.45 C:$0.60 | -5.50% O:$0.60 C:$0.57 | 23.46% O:$0.57 C:$0.70 | 72.86% O:$0.70 C:$1.21 | -38.02% O:$1.21 C:$0.75 | 40.00% O:$0.75 C:$1.05 | 328.57% O:$1.05 C:$4.50 |
| 2024 | 1.12% O:$4.50 C:$4.55 | 104.15% O:$4.54 C:$9.27 | 33.47% O:$9.25 C:$12.35 | 27.73% O:$12.34 C:$15.76 | 8.46% O:$15.75 C:$17.08 | 9.95% O:$17.09 C:$18.79 | 2.56% O:$18.78 C:$19.26 | -8.92% O:$19.26 C:$17.54 | 8.61% O:$17.54 C:$19.05 | 11.27% O:$19.06 C:$21.21 | 36.36% O:$21.20 C:$28.91 | -18.35% O:$28.90 C:$23.60 |
| 2025 | 59.97% O:$23.58 C:$37.72 | -60.74% O:$37.73 C:$14.81 | 36.09% O:$14.79 C:$20.13 | 56.61% O:$20.12 C:$31.51 | 13.67% O:$31.52 C:$35.83 | -100% O:$35.83 C:$0 |
MWC 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(MWC) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $35.89 | $36.53 | $35.74 | $36.52 | $221.7 T | 6,147 | $395.7 M |
| 06/01/2025 | $35.83 | $35.93 | $35.51 | $35.89 | $157.6 T | 4,411 | $392.2 M |
| 05/31/2025 | $35.79 | $35.86 | $34.63 | $35.83 | $208.9 T | 5,947 | $385.3 M |
| 05/30/2025 | $35.98 | $36.75 | $35.69 | $35.80 | $282.2 T | 7,837 | $395.1 M |
| 05/29/2025 | $36.92 | $37.28 | $35.96 | $35.96 | $161.4 T | 4,401 | $402.3 M |
| 05/28/2025 | $36.99 | $37.08 | $36.77 | $36.90 | $178.2 T | 4,823 | $405.4 M |
| 05/27/2025 | $36.91 | $37.50 | $36.53 | $36.98 | $232.5 T | 6,279 | $406.2 M |
| 05/26/2025 | $36.08 | $37.03 | $36.02 | $36.90 | $248.7 T | 6,803 | $401.1 M |
| 05/25/2025 | $36.91 | $36.93 | $36.05 | $36.07 | $192.2 T | 5,255 | $401.2 M |
| 05/24/2025 | $36.98 | $37.52 | $36.36 | $36.92 | $197.8 T | 5,344 | $406.2 M |
| 05/23/2025 | $38.20 | $38.33 | $36.96 | $36.96 | $216.2 T | 5,704 | $415.8 M |
| 05/22/2025 | $36.38 | $38.20 | $36.37 | $38.19 | $240.8 T | 6,398 | $412.9 M |
| 05/21/2025 | $34.89 | $36.38 | $34.28 | $36.38 | $223.1 T | 6,335 | $386.4 M |
| 05/20/2025 | $34.09 | $34.91 | $33.98 | $34.85 | $182.2 T | 5,311 | $376.4 M |
| 05/19/2025 | $34.01 | $34.18 | $33.43 | $34.08 | $183.6 T | 5,412 | $372.1 M |
| 05/18/2025 | $33.94 | $34.04 | $33.92 | $34.01 | $160.5 T | 4,727 | $372.6 M |
| 05/17/2025 | $33.97 | $34.01 | $33.80 | $33.94 | $151.7 T | 4,470 | $372.3 M |
| 05/16/2025 | $34.06 | $34.14 | $33.91 | $34 | $170.6 T | 5,011 | $373.5 M |
| 05/15/2025 | $33.83 | $34.13 | $33.44 | $34.07 | $201.9 T | 5,977 | $370.6 M |
| 05/14/2025 | $33.63 | $33.89 | $33.32 | $33.84 | $204.3 T | 6,059 | $370 M |
| 05/13/2025 | $34.05 | $34.06 | $32.35 | $33.65 | $184.4 T | 5,509 | $367.2 M |
| 05/12/2025 | $33.97 | $34.21 | $33.92 | $34.03 | $194.7 T | 5,727 | $373.1 M |
| 05/11/2025 | $33.80 | $34.03 | $33.80 | $33.95 | $193.5 T | 5,702 | $372.3 M |
| 05/10/2025 | $32.98 | $33.81 | $32.74 | $33.81 | $194.8 T | 5,882 | $363.3 M |
| 05/09/2025 | $33.26 | $33.39 | $32.97 | $32.98 | $159 T | 4,803 | $363.2 M |
| 05/08/2025 | $32.55 | $33.45 | $32.46 | $33.26 | $225.2 T | 6,839 | $361.3 M |
| 05/07/2025 | $32.38 | $32.60 | $31.66 | $32.55 | $202.8 T | 6,266 | $355.1 M |
| 05/06/2025 | $32.30 | $32.47 | $31.76 | $32.37 | $218.1 T | 6,789 | $352.5 M |
| 05/05/2025 | $32.80 | $32.90 | $31.76 | $32.32 | $264.3 T | 8,158 | $355.5 M |
| 05/04/2025 | $32.08 | $33.13 | $31.95 | $32.81 | $189.9 T | 5,863 | $355.4 M |
| 05/03/2025 | $33.57 | $33.79 | $32.08 | $32.08 | $217.7 T | 6,600 | $361.8 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 | ||
|---|---|---|---|---|---|---|---|
 | Monero (XMR) 価格推移 | $345.26 | $6,369,008,716 | $85,307,750 | -3.09% | -3.17% | |
 | Zcash (ZEC) 価格推移 | $55.14 | $900,388,232 | $97,289,552 | 2.12% | 3.00% | |
 | Beldex (BDX) 価格推移 | $0.0631 | $436,151,285 | $2,651,524 | 1.42% | 0.70% | |
 | Dash (DASH) 価格推移 | $22.39 | $274,551,222 | $102,036,126 | 0.37% | 1.96% | |
 | Oasis Network (ROSE) 価格推移 | $0.0303 | $213,895,247 | $6,740,688 | 0.94% | 3.33% | |
 | OriginTrail (TRAC) 価格推移 | $0.4222 | $211,089,628 | $3,116,215 | 0.57% | 0.31% | |
 | Zano (ZANO) 価格推移 | $10.91 | $146,528,181 | $1,041,362 | -0.80% | -1.20% | |
 | Worldcoin (WLD) 価格推移 | $1.22 | $135,124,654 | $173,027,979 | 2.97% | 5.99% | |
 | APENFT (NFT) 価格推移 | $0.0000004 | $428,484,165 | $323,873 | 0.41% | 0.86% |