| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2015 | $0.000400 | $0.000151 | |
| 2016 | $0.000151 | $0.00368 | -95.89% |
| 2017 | $0.00368 | $1.03 | -99.64% |
| 2018 | $1.04 | $0.0654 | 1,491% |
| 2019 | $0.0661 | $0.0323 | 104.39% |
| 2020 | $0.0330 | $0.2038 | -83.79% |
| 2021 | $0.2219 | $0.1230 | 80.46% |
| 2022 | $0.1261 | $0.0285 | 342.48% |
| 2023 | $0.0290 | $0.0391 | -25.69% |
| 2024 | $0.0402 | $0.0236 | 70.73% |
| 2025 | $0.0245 | $0.00947 | 158.62% |
広告
ネム (XEM) 価格推移
ネムの歴史的な価格、年々のデータ、過去 最高 値、2015年からの月次および日次の価格統計
Tags: スマートコントラクトプラットフォーム コイン
| 最初の価格 | 2015 4月 ($0.000318) |
|---|---|
| 過去 最 安値 | 2015 9月 ($0.0000873) |
| 過去 最高 値 | 2018 1月 ($1.78) |
| ベストイヤー | 2017 |
| ワーストイヤー | 2018 |
| ベスト月 | 2月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2015年～2025年のネム推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2015 | $0.000144 | $0.000458 | $0.0000790 | $0.000151 | $1.3 M | $3.8 T | $65.5 T | 9.1 B | 144% |
| 2016 | $0.00337 | $0.0155 | $0.000151 | $0.00368 | $30.2 M | $235.7 T | $9.8 M | 8.9 B | 153% |
| 2017 | $0.1783 | $1.14 | $0.00307 | $1.03 | $1.6 B | $13.8 M | $267.5 M | 8.9 B | 177% |
| 2018 | $0.2975 | $2.09 | $0.0579 | $0.0654 | $2.7 B | $31.3 M | $332.4 M | 9.1 B | 131% |
| 2019 | $0.0553 | $0.1082 | $0.0301 | $0.0323 | $497.9 M | $28.8 M | $112.7 M | 9 B | 86% |
| 2020 | $0.0833 | $0.3167 | $0.0267 | $0.2038 | $753.9 M | $39.2 M | $280.5 M | 9 B | 116% |
| 2021 | $0.2414 | $0.8582 | $0.0848 | $0.1230 | $2.2 B | $179.2 M | $1.8 B | 9 B | 148% |
| 2022 | $0.0636 | $0.1399 | $0.0276 | $0.0285 | $571.7 M | $15.1 M | $188 M | 9 B | 103% |
| 2023 | $0.0332 | $0.0683 | $0.0231 | $0.0391 | $299.3 M | $12.3 M | $479.8 M | 9 B | 71% |
| 2024 | $0.0289 | $0.0621 | $0.0114 | $0.0236 | $259.9 M | $23.3 M | $246.5 M | 9 B | 106% |
| 2025 | $0.0196 | $0.0292 | $0.00947 | $0.00947 | $175.7 M | $21.4 M | $94.3 M | 9 B | 67% |
ネム の騰落率
ネム 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | -60.75% O:$0.00 C:$0.00 | 12.74% O:$0.00 C:$0.00 | -9.04% O:$0.00 C:$0.00 | 1.23% O:$0.00 C:$0.00 | -42.68% O:$0.00 C:$0.00 | 60.64% O:$0.00 C:$0.00 | -3.97% O:$0.00 C:$0.00 | -22.06% O:$0.00 C:$0.00 | 42.45% O:$0.00 C:$0.00 | |||
| 2016 | 225.17% O:$0.00 C:$0.00 | 30.97% O:$0.00 C:$0.00 | 135.43% O:$0.00 C:$0.00 | 7.09% O:$0.00 C:$0.00 | 17.11% O:$0.00 C:$0.00 | 567.04% O:$0.00 C:$0.01 | -46.32% O:$0.01 C:$0.01 | -14.43% O:$0.01 C:$0.01 | -23.39% O:$0.01 C:$0.00 | -17.03% O:$0.00 C:$0.00 | 2.45% O:$0.00 C:$0.00 | -1.10% O:$0.00 C:$0.00 |
| 2017 | 42.46% O:$0.00 C:$0.01 | 34.13% O:$0.01 C:$0.01 | 112.86% O:$0.01 C:$0.01 | 241.57% O:$0.01 C:$0.05 | 294.17% O:$0.05 C:$0.20 | -21.07% O:$0.20 C:$0.16 | 3.43% O:$0.16 C:$0.17 | 103.62% O:$0.17 C:$0.34 | -30.14% O:$0.34 C:$0.24 | -20.73% O:$0.24 C:$0.19 | 21.25% O:$0.19 C:$0.23 | 356.79% O:$0.23 C:$1.03 |
| 2018 | -25.01% O:$1.04 C:$0.78 | -49.24% O:$0.79 C:$0.40 | -44.65% O:$0.40 C:$0.22 | 84.58% O:$0.22 C:$0.41 | -40.04% O:$0.41 C:$0.25 | -32.98% O:$0.25 C:$0.16 | -1.16% O:$0.16 C:$0.16 | -35.47% O:$0.16 C:$0.11 | -8.04% O:$0.10 C:$0.10 | -4.64% O:$0.10 C:$0.09 | -17.49% O:$0.09 C:$0.08 | -13.95% O:$0.08 C:$0.07 |
| 2019 | -37.28% O:$0.06 C:$0.04 | 5.04% O:$0.04 C:$0.04 | 28.62% O:$0.04 C:$0.06 | 1.60% O:$0.06 C:$0.06 | 74.25% O:$0.06 C:$0.10 | -7.00% O:$0.10 C:$0.09 | -27.64% O:$0.09 C:$0.07 | -26.19% O:$0.07 C:$0.05 | -15.95% O:$0.05 C:$0.04 | -0.22% O:$0.04 C:$0.04 | -10.73% O:$0.04 C:$0.04 | -10.98% O:$0.04 C:$0.03 |
| 2020 | 39.70% O:$0.03 C:$0.05 | 6.99% O:$0.05 C:$0.05 | -24.46% O:$0.05 C:$0.04 | 11.39% O:$0.04 C:$0.04 | 3.63% O:$0.04 C:$0.04 | 0.45% O:$0.04 C:$0.04 | 22.66% O:$0.04 C:$0.05 | 174.14% O:$0.05 C:$0.14 | -18.81% O:$0.14 C:$0.11 | -16.06% O:$0.12 C:$0.10 | 96.22% O:$0.10 C:$0.19 | 7.73% O:$0.19 C:$0.20 |
| 2021 | 14.29% O:$0.21 C:$0.24 | 152.75% O:$0.24 C:$0.60 | -38.72% O:$0.60 C:$0.37 | -4.97% O:$0.37 C:$0.35 | -45.37% O:$0.35 C:$0.19 | -31.38% O:$0.19 C:$0.13 | 32.79% O:$0.13 C:$0.18 | 9.55% O:$0.18 C:$0.19 | -23.71% O:$0.19 C:$0.15 | 30.81% O:$0.15 C:$0.19 | -10.80% O:$0.19 C:$0.17 | -28.21% O:$0.17 C:$0.12 |
| 2022 | -16.86% O:$0.12 C:$0.10 | 5.13% O:$0.10 C:$0.11 | 9.92% O:$0.11 C:$0.12 | -23.36% O:$0.12 C:$0.09 | -41.18% O:$0.09 C:$0.05 | -27.95% O:$0.05 C:$0.04 | 28.65% O:$0.04 C:$0.05 | -10.83% O:$0.05 C:$0.04 | -7.34% O:$0.04 C:$0.04 | -4.40% O:$0.04 C:$0.04 | -15.00% O:$0.04 C:$0.03 | -13.90% O:$0.03 C:$0.03 |
| 2023 | 29.63% O:$0.03 C:$0.04 | 42.77% O:$0.04 C:$0.05 | -24.27% O:$0.05 C:$0.04 | -7.75% O:$0.04 C:$0.04 | -10.52% O:$0.04 C:$0.03 | -11.93% O:$0.03 C:$0.03 | 2.87% O:$0.03 C:$0.03 | -18.90% O:$0.03 C:$0.02 | 8.50% O:$0.02 C:$0.03 | 20.95% O:$0.03 C:$0.03 | 12.73% O:$0.03 C:$0.04 | 9.91% O:$0.04 C:$0.04 |
| 2024 | -8.58% O:$0.04 C:$0.04 | 16.73% O:$0.04 C:$0.04 | 23.88% O:$0.04 C:$0.05 | -30.79% O:$0.05 C:$0.04 | 2.53% O:$0.04 C:$0.04 | -59.89% O:$0.04 C:$0.01 | 51.29% O:$0.01 C:$0.02 | -21.44% O:$0.02 C:$0.02 | 8.97% O:$0.02 C:$0.02 | -15.94% O:$0.02 C:$0.02 | 117.99% O:$0.02 C:$0.03 | -31.82% O:$0.03 C:$0.02 |
| 2025 | -2.66% O:$0.02 C:$0.02 | -14.04% O:$0.02 C:$0.02 | -18.84% O:$0.02 C:$0.02 | 22.79% O:$0.02 C:$0.02 | -51.97% O:$0.02 C:$0.01 |
XEM 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(XEM) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.00986 | $0.0100 | $0.00947 | $0.00947 | $3.2 M | 321,984,953 | $88.3 M |
| 05/28/2025 | $0.00999 | $0.0100 | $0.00961 | $0.00986 | $3.4 M | 349,904,547 | $88.2 M |
| 05/27/2025 | $0.0101 | $0.0102 | $0.00975 | $0.00994 | $3.9 M | 387,995,840 | $90.5 M |
| 05/26/2025 | $0.0102 | $0.0110 | $0.0100 | $0.0101 | $4.4 M | 420,531,768 | $93.5 M |
| 05/25/2025 | $0.0113 | $0.0113 | $0.00993 | $0.0102 | $4.6 M | 446,931,284 | $93.5 M |
| 05/24/2025 | $0.0114 | $0.0115 | $0.0110 | $0.0113 | $4.3 M | 380,542,706 | $101.6 M |
| 05/23/2025 | $0.0123 | $0.0126 | $0.0114 | $0.0115 | $5.6 M | 455,451,499 | $109.8 M |
| 05/22/2025 | $0.0127 | $0.0128 | $0.0120 | $0.0123 | $6.3 M | 510,043,060 | $112 M |
| 05/21/2025 | $0.0134 | $0.0134 | $0.0123 | $0.0127 | $6.5 M | 508,648,777 | $115 M |
| 05/20/2025 | $0.0139 | $0.0139 | $0.0130 | $0.0133 | $12.9 M | 968,456,087 | $120 M |
| 05/19/2025 | $0.0185 | $0.0185 | $0.0137 | $0.0139 | $18.7 M | 1,223,771,194 | $137.3 M |
| 05/18/2025 | $0.0180 | $0.0186 | $0.0179 | $0.0185 | $15.2 M | 832,416,455 | $164.7 M |
| 05/17/2025 | $0.0187 | $0.0187 | $0.0180 | $0.0180 | $14.5 M | 793,780,350 | $163.9 M |
| 05/16/2025 | $0.0185 | $0.0192 | $0.0185 | $0.0187 | $16.2 M | 857,854,931 | $170 M |
| 05/15/2025 | $0.0193 | $0.0198 | $0.0183 | $0.0185 | $14.3 M | 759,918,625 | $169.2 M |
| 05/14/2025 | $0.0195 | $0.0198 | $0.0189 | $0.0193 | $14.9 M | 766,277,133 | $174.4 M |
| 05/13/2025 | $0.0192 | $0.0195 | $0.0185 | $0.0195 | $16.1 M | 849,988,915 | $170.9 M |
| 05/12/2025 | $0.0194 | $0.0198 | $0.0186 | $0.0192 | $14.9 M | 774,079,654 | $173.3 M |
| 05/11/2025 | $0.0200 | $0.0202 | $0.0190 | $0.0194 | $14.4 M | 744,303,116 | $174.7 M |
| 05/10/2025 | $0.0192 | $0.0200 | $0.0190 | $0.0200 | $15.3 M | 795,547,209 | $173.5 M |
| 05/09/2025 | $0.0187 | $0.0192 | $0.0185 | $0.0191 | $14.6 M | 773,454,180 | $169.9 M |
| 05/08/2025 | $0.0175 | $0.0188 | $0.0174 | $0.0187 | $14.8 M | 820,575,872 | $162.6 M |
| 05/07/2025 | $0.0175 | $0.0176 | $0.0172 | $0.0174 | $12.4 M | 715,293,339 | $156.5 M |
| 05/06/2025 | $0.0187 | $0.0187 | $0.0168 | $0.0175 | $13.2 M | 754,110,435 | $157.6 M |
| 05/05/2025 | $0.0181 | $0.0209 | $0.0181 | $0.0187 | $16 M | 823,842,125 | $175.1 M |
| 05/04/2025 | $0.0187 | $0.0188 | $0.0181 | $0.0181 | $13.5 M | 731,701,871 | $165.9 M |
| 05/03/2025 | $0.0193 | $0.0193 | $0.0186 | $0.0187 | $13.4 M | 707,065,196 | $170.2 M |
| 05/02/2025 | $0.0189 | $0.0197 | $0.0187 | $0.0193 | $13.6 M | 712,708,132 | $171.7 M |
| 05/01/2025 | $0.0197 | $0.0197 | $0.0189 | $0.0190 | $13 M | 668,685,455 | $174.3 M |
| 04/30/2025 | $0.0192 | $0.0202 | $0.0190 | $0.0197 | $14.1 M | 721,796,838 | $175.2 M |
| 04/29/2025 | $0.0201 | $0.0201 | $0.0190 | $0.0192 | $14.6 M | 747,315,313 | $175.3 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 | $2,569 | $309,450,487,333 | $19,445,577,966 | 1.26% | -3.38% | |
 | Tether (USDT) 価格推移 | $1.00 | $139,797,662,303 | $77,694,919,399 | 0.25% | 0.35% | |
 | Hedera Hashgraph (HBAR) 価格推移 | $0.1718 | $6,576,237,060 | $186,434,893 | -11.11% | -5.24% | |
 | PlatinCoin (PLC) 価格推移 | $1,218 | $6,089,683,881 | $30,258 | -3.38% | -1.78% | |
 | Decentraland (MANA) 価格推移 | $0.2775 | $538,944,698 | $53,716,924 | -13.24% | -8.97% | |
 | XRP (XRP) 価格推移 | $2.19 | $126,457,289,456 | $3,027,260,618 | -5.44% | -3.94% | |
 | Binance Coin (BNB) 価格推移 | $665.28 | $110,968,702,503 | $1,092,372,783 | 0.77% | -2.03% | |
 | Cryptonex (CNX) 価格推移 | $53.44 | $0 | $9,620,899 | -2.77% | -1.69% | |
 | Across Protocol (ACX) 価格推移 | $0.1994 | $83,606,348 | $6,537,951 | -14.78% | -7.24% |