| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2018 | $0.2784 | $0.4881 | |
| 2019 | $0.5107 | $0.3727 | 37.03% |
| 2020 | $0.3763 | $3.02 | -87.55% |
| 2021 | $3.29 | $41.29 | -92.03% |
| 2022 | $41.70 | $19.65 | 112.20% |
| 2023 | $20.05 | $30.17 | -33.55% |
| 2024 | $31.13 | $11.38 | 173.59% |
| 2025 | $11.63 | $4.84 | 140.28% |
広告
ロケットプール (RPL) 価格推移
ロケットプールの歴史的な価格、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
| 最初の価格 | 2018 9月 ($0.2806) |
|---|---|
| 過去 最 安値 | 2019 4月 ($0.1404) |
| 過去 最高 値 | 2023 4月 ($59.22) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2019 |
| ベスト月 | 4月 |
| ワースト月 | 3月 |
価格 推移 グラフ
2018年～2025年のロケットプール推移
| 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 | $0.4762 | $0.7797 | $0.1746 | $0.4881 | $0 | $5.2 T | $121.2 T | 0 | 195% |
| 2019 | $0.3858 | $0.7533 | $0.0918 | $0.3727 | $0 | $1.1 T | $43.2 T | 0 | 358% |
| 2020 | $1.66 | $4.80 | $0.2504 | $3.02 | $0 | $3.1 T | $86.3 T | 0 | 280% |
| 2021 | $15.30 | $48.59 | $2.69 | $41.29 | $91.5 M | $1.5 M | $12.5 M | 4.9 M | 155% |
| 2022 | $24.18 | $46.22 | $8.31 | $19.65 | $248.6 M | $1.3 M | $21.9 M | 10.3 M | 124% |
| 2023 | $34.26 | $106.16 | $16.95 | $30.17 | $454.8 M | $11.4 M | $60.3 M | 14.3 M | 86% |
| 2024 | $19.52 | $38.96 | $8.59 | $11.38 | $392.9 M | $8.6 M | $154.2 M | 20.2 M | 105% |
| 2025 | $6.33 | $12.85 | $3.17 | $4.84 | $131.5 M | $10.1 M | $150.8 M | 21 M | 72% |
ロケットプール の騰落率
ロケットプール 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 | 107.97% O:$0.28 C:$0.58 | 25.46% O:$0.58 C:$0.73 | -65.84% O:$0.73 C:$0.25 | 96.85% O:$0.25 C:$0.49 | ||||||||
| 2019 | -24.64% O:$0.49 C:$0.37 | -39.32% O:$0.37 C:$0.22 | -37.17% O:$0.22 C:$0.14 | 72.56% O:$0.14 C:$0.24 | 43.72% O:$0.24 C:$0.35 | 42.78% O:$0.35 C:$0.50 | 18.61% O:$0.50 C:$0.59 | -42.08% O:$0.59 C:$0.34 | 25.23% O:$0.34 C:$0.43 | 34.37% O:$0.43 C:$0.58 | -21.45% O:$0.58 C:$0.45 | -17.50% O:$0.45 C:$0.37 |
| 2020 | 30.81% O:$0.37 C:$0.49 | -1.84% O:$0.49 C:$0.48 | -20.34% O:$0.48 C:$0.38 | 147.52% O:$0.38 C:$0.94 | 186.67% O:$0.94 C:$2.69 | -35.47% O:$2.69 C:$1.73 | 79.94% O:$1.73 C:$3.11 | 18.46% O:$3.12 C:$3.69 | -21.65% O:$3.69 C:$2.89 | 4.34% O:$2.90 C:$3.02 | ||
| 2021 | 30.44% O:$3.29 C:$4.29 | 77.43% O:$4.29 C:$7.60 | 89.75% O:$7.62 C:$14.47 | 23.34% O:$14.91 C:$18.39 | -14.06% O:$18.41 C:$15.82 | -41.32% O:$15.81 C:$9.28 | 58.32% O:$9.30 C:$14.72 | 13.57% O:$14.70 C:$16.69 | -4.88% O:$16.66 C:$15.85 | 160.55% O:$15.85 C:$41.29 | ||
| 2022 | -28.08% O:$41.49 C:$29.84 | 3.62% O:$29.83 C:$30.91 | 16.87% O:$30.77 C:$35.95 | -14.26% O:$35.95 C:$30.83 | -40.91% O:$30.83 C:$18.21 | -42.73% O:$18.21 C:$10.43 | 110.27% O:$10.43 C:$21.93 | 2.04% O:$21.94 C:$22.39 | 11.32% O:$22.39 C:$24.93 | -17.20% O:$24.93 C:$20.64 | -9.97% O:$20.65 C:$18.59 | 5.77% O:$18.58 C:$19.65 |
| 2023 | 88.45% O:$19.78 C:$37.27 | 22.67% O:$37.28 C:$45.73 | -8.57% O:$45.70 C:$41.78 | 11.47% O:$41.83 C:$46.63 | -1.70% O:$46.67 C:$45.87 | -16.16% O:$45.95 C:$38.52 | -24.34% O:$38.53 C:$29.16 | -23.08% O:$29.16 C:$22.43 | -2.16% O:$22.43 C:$21.95 | 6.86% O:$21.95 C:$23.45 | 15.90% O:$23.44 C:$27.17 | 10.80% O:$27.23 C:$30.17 |
| 2024 | -4.66% O:$30.09 C:$28.68 | 8.55% O:$28.71 C:$31.17 | -2.95% O:$31.16 C:$30.24 | -35.45% O:$30.17 C:$19.47 | 12.58% O:$19.47 C:$21.92 | -9.21% O:$21.93 C:$19.91 | -26.04% O:$19.89 C:$14.71 | -25.53% O:$14.71 C:$10.95 | 2.09% O:$10.99 C:$11.22 | -9.03% O:$11.20 C:$10.19 | 44.67% O:$10.19 C:$14.75 | -22.78% O:$14.73 C:$11.38 |
| 2025 | -25.91% O:$11.37 C:$8.42 | -22.28% O:$8.43 C:$6.55 | -33.23% O:$6.56 C:$4.38 | 3.05% O:$4.37 C:$4.51 | 7.43% O:$4.51 C:$4.84 |
RPL 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(RPL) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $4.82 | $6.24 | $4.61 | $4.84 | $51.9 M | 10,227,939 | $106.6 M |
| 05/29/2025 | $4.94 | $5.27 | $4.81 | $4.81 | $14.6 M | 2,915,970 | $105.3 M |
| 05/28/2025 | $4.96 | $5.09 | $4.73 | $4.94 | $5.9 M | 1,202,266 | $102.6 M |
| 05/27/2025 | $4.74 | $5.06 | $4.62 | $4.96 | $7 M | 1,437,653 | $102.1 M |
| 05/26/2025 | $4.81 | $4.90 | $4.69 | $4.74 | $4.5 M | 942,461 | $100.9 M |
| 05/25/2025 | $4.86 | $4.88 | $4.54 | $4.82 | $5.9 M | 1,264,359 | $98.4 M |
| 05/24/2025 | $4.86 | $5.00 | $4.83 | $4.85 | $5.4 M | 1,109,470 | $103.1 M |
| 05/23/2025 | $5.44 | $5.52 | $4.84 | $4.85 | $7.9 M | 1,509,219 | $109.4 M |
| 05/22/2025 | $5.10 | $5.59 | $5.09 | $5.43 | $7.8 M | 1,462,245 | $112.5 M |
| 05/21/2025 | $5.12 | $5.25 | $4.93 | $5.10 | $8.3 M | 1,644,283 | $106.4 M |
| 05/20/2025 | $4.98 | $5.29 | $4.83 | $5.12 | $8.3 M | 1,656,362 | $105.1 M |
| 05/19/2025 | $5.28 | $5.28 | $4.76 | $4.98 | $7.2 M | 1,449,644 | $103.6 M |
| 05/18/2025 | $4.92 | $5.41 | $4.90 | $5.27 | $7.9 M | 1,553,843 | $106.6 M |
| 05/17/2025 | $5.17 | $5.17 | $4.87 | $4.92 | $5.1 M | 1,032,737 | $104.6 M |
| 05/16/2025 | $5.52 | $5.63 | $5.13 | $5.17 | $5.6 M | 1,021,987 | $114.3 M |
| 05/15/2025 | $5.83 | $5.96 | $5.37 | $5.52 | $7.3 M | 1,296,706 | $117.7 M |
| 05/14/2025 | $6.21 | $6.43 | $5.80 | $5.83 | $7.6 M | 1,255,569 | $126.4 M |
| 05/13/2025 | $6.12 | $6.38 | $5.67 | $6.24 | $10.3 M | 1,723,350 | $125.1 M |
| 05/12/2025 | $6.33 | $6.66 | $5.85 | $6.13 | $15.6 M | 2,500,137 | $130.9 M |
| 05/11/2025 | $5.65 | $7.19 | $5.57 | $6.30 | $65.4 M | 10,602,539 | $129.4 M |
| 05/10/2025 | $5.06 | $5.79 | $4.85 | $5.66 | $12.2 M | 2,395,731 | $107 M |
| 05/09/2025 | $4.73 | $5.09 | $4.70 | $5.05 | $9.8 M | 1,993,185 | $102.9 M |
| 05/08/2025 | $4.07 | $4.72 | $4.05 | $4.72 | $7.7 M | 1,785,528 | $90.8 M |
| 05/07/2025 | $4.03 | $4.08 | $3.91 | $4.07 | $5 M | 1,253,241 | $84.1 M |
| 05/06/2025 | $4.21 | $4.22 | $3.87 | $4.04 | $4.1 M | 1,016,636 | $85.2 M |
| 05/05/2025 | $4.01 | $4.42 | $4.00 | $4.21 | $5.7 M | 1,353,071 | $87.9 M |
| 05/04/2025 | $4.12 | $4.15 | $3.96 | $4.01 | $4.3 M | 1,060,727 | $84.9 M |
| 05/03/2025 | $4.52 | $4.53 | $4.11 | $4.13 | $4.2 M | 980,183 | $90.9 M |
| 05/02/2025 | $4.50 | $4.55 | $4.41 | $4.53 | $4.1 M | 918,373 | $94.1 M |
| 05/01/2025 | $4.51 | $4.62 | $4.45 | $4.55 | $4.7 M | 1,026,955 | $95.5 M |
| 04/30/2025 | $4.29 | $4.70 | $4.28 | $4.51 | $8.8 M | 1,985,524 | $93.5 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 | ||
|---|---|---|---|---|---|---|---|
 | SSV Network (SSV) 価格推移 | $8.63 | $100,679,960 | $32,977,615 | 0.76% | 3.23% | |
![Stratis [New]](https://c1.coinlore.com/img/50x50/stratis-new.png){kind=small} | Stratis [New] (STRAX) 価格推移 | $0.0456 | $84,409,616 | $1,597,742 | -15.91% | -1.86% | |
 | Tellor (TRB) 価格推移 | $41.58 | $110,007,717 | $198,835,286 | 37.25% | -17.12% | |
 | Cookie DAO (COOKIE) 価格推移 | $0.2240 | $72,236,398 | $53,712,085 | -24.06% | 0.02% | |
 | Biconomy (BICO) 価格推移 | $0.1021 | $93,840,391 | $9,183,667 | -10.56% | 2.92% | |
 | Arcblock (ABT) 価格推移 | $0.8745 | $86,180,854 | $456,963 | -9.15% | -3.36% | |
 | Venus (XVS) 価格推移 | $5.83 | $96,323,293 | $4,403,484 | -10.30% | -0.19% | |
 | dYdX (DYDX) 価格推移 | $0.5496 | $85,878,887 | $38,150,824 | -12.92% | 2.54% | |
 | Power Ledger (POWR) 価格推移 | $0.1606 | $89,838,665 | $5,928,953 | -11.88% | 1.73% |