| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2021 | $10.84 | $3.36 | |
| 2022 | $3.45 | $1.14 | 202.30% |
| 2023 | $0.3700 | $0.3700 | -0.0000081% |
| 2024 | $0.3700 | $0.1000 | 270.00% |
| 2025 | $0.1000 | $0.2400 | -58.33% |
広告
Shield Protocol (SHIELD) 価格推移
Shield Protocolの歴史的な価格、年々のデータ、過去 最高 値、2021年からの月次および日次の価格統計
| 最初の価格 | 2021 5月 ($10.73) |
|---|---|
| 過去 最 安値 | 2021 9月 ($8.03E-11) |
| 過去 最高 値 | 2021 5月 ($11.06) |
| ベストイヤー | 2025 |
| ワーストイヤー | 2022 |
| ベスト月 | 6月 |
| ワースト月 | 1月 |
価格 推移 グラフ
2021年～2025年のShield Protocol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 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $4.29 | $11.79 | $7.65E-11 | $3.36 | $563.2 T | $797 T | $5.5 M | 149.8 T | 5.7 T% |
| 2022 | $1.58 | $3.82 | $0.8201 | $1.14 | $370.5 T | $22.2 T | $60 T | 235.8 T | 128% |
| 2023 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $90.5 T | $338 | $364 | 244.5 T | 0% |
| 2024 | $0.2847 | $0.7000 | $0.1000 | $0.1000 | $69.5 T | $258 | $647 | 244.5 T | 209% |
| 2025 | $0.1168 | $0.2500 | $0.0900 | $0.2400 | $28.5 T | $105 | $256 | 244.5 T | 70% |
Shield Protocol の騰落率
Shield Protocol 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 12.45% O:$4.62 C:$5.19 | 21.66% O:$5.20 C:$6.33 | 23.02% O:$6.26 C:$7.70 | -100.00% O:$7.66 C:$0.00 | 4,746,064,042,019.00% O:$0.00 C:$4.37 | -100.00% O:$4.37 C:$0.00 | 2,759,437,229,537.32% O:$0.00 C:$3.36 | |||||
| 2022 | -53.28% O:$3.37 C:$1.57 | -5.61% O:$1.57 C:$1.48 | 9.32% O:$1.48 C:$1.62 | -4.96% O:$1.62 C:$1.54 | 6.49% O:$1.07 C:$1.14 | |||||||
| 2023 | 0.00% O:$0.37 C:$0.37 | 0.00% O:$0.37 C:$0.37 | 0.00% O:$0.37 C:$0.37 | |||||||||
| 2024 | 0.00% O:$0.37 C:$0.37 | 0.00% O:$0.37 C:$0.37 | 0.00% O:$0.37 C:$0.37 | 0.00% O:$0.37 C:$0.37 | 0.00% O:$0.37 C:$0.37 | 89.19% O:$0.37 C:$0.70 | -60.00% O:$0.70 C:$0.28 | -64.29% O:$0.28 C:$0.10 | 0.00% O:$0.10 C:$0.10 | 0.00% O:$0.10 C:$0.10 | ||
| 2025 | 0.00% O:$0.10 C:$0.10 | 0.00% O:$0.10 C:$0.10 | 0.00% O:$0.10 C:$0.10 | 140.00% O:$0.10 C:$0.24 | 0.00% O:$0.24 C:$0.24 |
SHIELD 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(SHIELD) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $220 | 918.00 | $58.7 T |
| 06/13/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $203 | 847.00 | $58.7 T |
| 06/12/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $205 | 855.00 | $58.7 T |
| 06/11/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $200 | 836.00 | $58.7 T |
| 06/10/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $221 | 922.00 | $58.7 T |
| 06/09/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $215 | 898.00 | $58.7 T |
| 06/08/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $221 | 924.00 | $58.7 T |
| 06/07/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $223 | 933.00 | $58.7 T |
| 06/06/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $220 | 918.00 | $58.7 T |
| 06/05/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $202 | 842.00 | $58.7 T |
| 06/04/2025 | $0.2300 | $0.2400 | $0.2300 | $0.2400 | $215 | 933.71 | $56.6 T |
| 06/03/2025 | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $202 | 879.00 | $56.2 T |
| 06/02/2025 | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $207 | 901.00 | $56.2 T |
| 06/01/2025 | $0.2400 | $0.2400 | $0.2300 | $0.2300 | $212 | 916.79 | $56.7 T |
| 05/31/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $212 | 887.00 | $58.7 T |
| 05/30/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $209 | 872.00 | $58.7 T |
| 05/29/2025 | $0.2000 | $0.2400 | $0.2000 | $0.2400 | $216 | 963.06 | $54.9 T |
| 05/28/2025 | $0.2400 | $0.2400 | $0.2000 | $0.2000 | $185 | 800.10 | $56.8 T |
| 05/27/2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $236 | 984.00 | $58.7 T |
| 05/26/2025 | $0.2500 | $0.2500 | $0.2400 | $0.2400 | $214 | 884.09 | $59.4 T |
| 05/25/2025 | $0.0900 | $0.2500 | $0.0900 | $0.2500 | $256 | 1,507 | $41.5 T |
| 05/24/2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $87 | 969.00 | $22 T |
| 05/23/2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $82 | 920.00 | $22 T |
| 05/22/2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $83 | 924.00 | $22 T |
| 05/21/2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $78 | 875.00 | $22 T |
| 05/20/2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $80 | 897.00 | $22 T |
| 05/19/2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $87 | 974.00 | $22 T |
| 05/18/2025 | $0.1000 | $0.1000 | $0.0900 | $0.0900 | $81 | 846.89 | $23.5 T |
| 05/17/2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $88 | 889.00 | $24.4 T |
| 05/16/2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $96 | 961.00 | $24.4 T |
| 05/15/2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $96 | 961.00 | $24.4 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 | ||
|---|---|---|---|---|---|---|---|
 | LuckysLeprecoin (LUCKYSLP) 価格推移 | $0.0000001 | $62,390 | $10,728 | 0.00% | 0.00% | |
 | Xeno (XENO) 価格推移 | $0.0000055 | $54,758 | $609 | -0.58% | 2.68% | |
 | xToken (XTK) 価格推移 | $0.000146 | $59,071 | $255 | 0.96% | 2.02% | |
 | Small Love Potion (SLP) 価格推移 | $0.00134 | $61,074 | $174,153 | 0% | 0% | |
 | Nerve Finance (NRV) 価格推移 | $0.00119 | $55,023 | $66,136 | -3.07% | -1.08% | |
 | Wrapped Virgin Gen-0 CryptoKittties (WVG0) 価格推移 | $51.37 | $64,209 | $51 | 3.23% | 4.31% | |
 | HitChain (HIT) 価格推移 | $0.0000009 | $56,470 | $107,042 | -3.78% | -7.54% | |
 | Benzene (BZN) 価格推移 | $0.0588 | $60,911 | $16 | 0.97% | 2.02% | |
 | Cirus Foundation (CIRUS) 価格推移 | $0.00101 | $63,216 | $131,236 | 2.84% | 1.04% |