| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2014 | $0.00204 | $0.000519 | |
| 2015 | $0.000519 | $0.000470 | 10.43% |
| 2016 | $0.000470 | $0.00919 | -94.89% |
| 2017 | $0.00919 | $0.7407 | -98.76% |
| 2018 | $0.7434 | $0.0461 | 1,514% |
| 2019 | $0.0471 | $0.0200 | 135.89% |
| 2020 | $0.0213 | $0.0609 | -64.99% |
| 2021 | $0.0624 | $0.9685 | -93.55% |
| 2022 | $1.19 | $0.0991 | 1,102% |
| 2023 | $0.1002 | $0.1357 | -26.21% |
| 2024 | $0.1465 | $0.1111 | 31.92% |
| 2025 | $0.1149 | $0.0428 | 168.58% |
広告
シスコイン (SYS) 価格推移
シスコインの歴史的な価格、年々のデータ、過去 最高 値、2014年からの月次および日次の価格統計
| 最初の価格 | 2014 8月 ($0.00245) |
|---|---|
| 過去 最 安値 | 2015 2月 ($0.000226) |
| 過去 最高 値 | 2022 1月 ($1.21) |
| 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 | 9月 |
価格 推移 グラフ
2014年～2025年のシスコイン推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $0.000895 | $0.00299 | $0.000293 | $0.000519 | $335 T | $4.8 T | $84.1 T | 381.4 M | 132% |
| 2015 | $0.000520 | $0.00114 | $0.000199 | $0.000470 | $214.7 T | $1.3 T | $21.4 T | 419.3 M | 279% |
| 2016 | $0.00722 | $0.0188 | $0.000331 | $0.00919 | $3.3 M | $80.7 T | $3.8 M | 450 M | 206% |
| 2017 | $0.1440 | $0.9764 | $0.00725 | $0.7407 | $75.5 M | $3.2 M | $44.9 M | 522.2 M | 198% |
| 2018 | $0.2827 | $0.9815 | $0.0293 | $0.0461 | $151.2 M | $3.6 M | $260 M | 539.3 M | 157% |
| 2019 | $0.0407 | $0.0849 | $0.0178 | $0.0200 | $22.5 M | $515.7 T | $7.7 M | 555.9 M | 101% |
| 2020 | $0.0457 | $0.1544 | $0.0104 | $0.0609 | $27 M | $1.5 M | $36.6 M | 588 M | 164% |
| 2021 | $0.2931 | $1.03 | $0.0602 | $0.9685 | $181.2 M | $12.1 M | $249.3 M | 612.8 M | 203% |
| 2022 | $0.3405 | $1.30 | $0.0986 | $0.0991 | $216.7 M | $8.3 M | $86.5 M | 648.6 M | 126% |
| 2023 | $0.1261 | $0.2352 | $0.0786 | $0.1357 | $87.2 M | $3 M | $90.3 M | 692.9 M | 77% |
| 2024 | $0.1493 | $0.3823 | $0.0605 | $0.1111 | $110.1 M | $4.8 M | $202.3 M | 739.5 M | 113% |
| 2025 | $0.0625 | $0.1288 | $0.0288 | $0.0428 | $47.2 M | $2.6 M | $8.3 M | 763.4 M | 71% |
シスコイン の騰落率
シスコイン 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | -22.22% O:$0.00 C:$0.00 | -5.86% O:$0.00 C:$0.00 | -57.99% O:$0.00 C:$0.00 | -24.88% O:$0.00 C:$0.00 | 9.49% O:$0.00 C:$0.00 | |||||||
| 2015 | -18.11% O:$0.00 C:$0.00 | -35.61% O:$0.00 C:$0.00 | 42.91% O:$0.00 C:$0.00 | 62.60% O:$0.00 C:$0.00 | 29.38% O:$0.00 C:$0.00 | 13.18% O:$0.00 C:$0.00 | -41.77% O:$0.00 C:$0.00 | -32.66% O:$0.00 C:$0.00 | -1.90% O:$0.00 C:$0.00 | 31.77% O:$0.00 C:$0.00 | 9.85% O:$0.00 C:$0.00 | -10.31% O:$0.00 C:$0.00 |
| 2016 | 5.32% O:$0.00 C:$0.00 | 575.51% O:$0.00 C:$0.00 | 165.31% O:$0.00 C:$0.01 | 13.67% O:$0.01 C:$0.01 | -49.42% O:$0.01 C:$0.00 | 65.42% O:$0.00 C:$0.01 | -6.26% O:$0.01 C:$0.01 | 27.84% O:$0.01 C:$0.01 | -8.17% O:$0.01 C:$0.01 | -7.42% O:$0.01 C:$0.01 | 6.70% O:$0.01 C:$0.01 | 3.68% O:$0.01 C:$0.01 |
| 2017 | 7.56% O:$0.01 C:$0.01 | 14.34% O:$0.01 C:$0.01 | 63.42% O:$0.01 C:$0.02 | 214.28% O:$0.02 C:$0.06 | 82.58% O:$0.06 C:$0.11 | 70.65% O:$0.11 C:$0.18 | -42.51% O:$0.18 C:$0.10 | 95.97% O:$0.10 C:$0.20 | -18.81% O:$0.20 C:$0.16 | 29.06% O:$0.16 C:$0.21 | 26.96% O:$0.21 C:$0.27 | 176.26% O:$0.27 C:$0.74 |
| 2018 | -26.35% O:$0.74 C:$0.55 | 12.98% O:$0.55 C:$0.62 | -55.68% O:$0.62 C:$0.28 | 91.38% O:$0.28 C:$0.53 | -33.55% O:$0.53 C:$0.35 | -50.82% O:$0.35 C:$0.17 | -13.49% O:$0.17 C:$0.15 | -29.49% O:$0.15 C:$0.11 | -13.05% O:$0.11 C:$0.09 | 3.49% O:$0.09 C:$0.09 | -57.34% O:$0.09 C:$0.04 | 13.76% O:$0.04 C:$0.05 |
| 2019 | -10.35% O:$0.05 C:$0.04 | 25.40% O:$0.04 C:$0.05 | 20.77% O:$0.05 C:$0.06 | -14.56% O:$0.06 C:$0.05 | 32.78% O:$0.05 C:$0.07 | -37.09% O:$0.07 C:$0.04 | -17.02% O:$0.04 C:$0.04 | -30.57% O:$0.04 C:$0.03 | -6.51% O:$0.03 C:$0.02 | 0.11% O:$0.02 C:$0.02 | -7.53% O:$0.02 C:$0.02 | -10.14% O:$0.02 C:$0.02 |
| 2020 | 33.62% O:$0.02 C:$0.03 | 0.94% O:$0.03 C:$0.03 | -29.80% O:$0.03 C:$0.02 | 12.01% O:$0.02 C:$0.02 | 40.17% O:$0.02 C:$0.03 | -1.36% O:$0.03 C:$0.03 | 227.73% O:$0.03 C:$0.10 | -3.09% O:$0.09 C:$0.09 | -43.35% O:$0.09 C:$0.05 | -21.94% O:$0.05 C:$0.04 | 138.52% O:$0.04 C:$0.10 | -37.01% O:$0.10 C:$0.06 |
| 2021 | 68.30% O:$0.06 C:$0.10 | 46.17% O:$0.10 C:$0.15 | 142.75% O:$0.15 C:$0.37 | 43.58% O:$0.38 C:$0.54 | -60.50% O:$0.56 C:$0.22 | -58.55% O:$0.22 C:$0.09 | 54.88% O:$0.09 C:$0.14 | 57.90% O:$0.14 C:$0.22 | 25.68% O:$0.22 C:$0.28 | 14.26% O:$0.28 C:$0.32 | 136.77% O:$0.32 C:$0.76 | 27.98% O:$0.76 C:$0.97 |
| 2022 | -20.32% O:$0.97 C:$0.77 | -17.04% O:$0.76 C:$0.63 | 1.67% O:$0.63 C:$0.65 | -33.06% O:$0.64 C:$0.43 | -51.83% O:$0.43 C:$0.21 | -34.45% O:$0.21 C:$0.14 | 26.10% O:$0.14 C:$0.17 | -21.00% O:$0.17 C:$0.13 | 26.59% O:$0.13 C:$0.17 | -13.15% O:$0.17 C:$0.15 | -18.38% O:$0.15 C:$0.12 | -18.10% O:$0.12 C:$0.10 |
| 2023 | 65.35% O:$0.10 C:$0.16 | 7.12% O:$0.16 C:$0.17 | -4.63% O:$0.18 C:$0.17 | -10.77% O:$0.17 C:$0.15 | -16.07% O:$0.15 C:$0.12 | -0.05% O:$0.12 C:$0.12 | -12.95% O:$0.12 C:$0.11 | -17.02% O:$0.11 C:$0.09 | -4.27% O:$0.09 C:$0.09 | 14.64% O:$0.09 C:$0.10 | 24.49% O:$0.10 C:$0.12 | 10.95% O:$0.12 C:$0.14 |
| 2024 | -12.78% O:$0.14 C:$0.12 | 54.58% O:$0.12 C:$0.18 | 77.58% O:$0.18 C:$0.32 | -39.40% O:$0.32 C:$0.20 | -0.60% O:$0.20 C:$0.20 | -34.86% O:$0.20 C:$0.13 | -25.01% O:$0.13 C:$0.10 | 16.14% O:$0.10 C:$0.11 | -5.58% O:$0.11 C:$0.10 | -6.61% O:$0.11 C:$0.10 | 45.20% O:$0.10 C:$0.14 | -22.03% O:$0.14 C:$0.11 |
| 2025 | -16.11% O:$0.11 C:$0.09 | -34.14% O:$0.09 C:$0.06 | -33.23% O:$0.06 C:$0.04 | 24.65% O:$0.04 C:$0.05 | -18.64% O:$0.05 C:$0.04 | -100% O:$0.04 C:$0 |
SYS 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(SYS) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.0428 | $0.0432 | $0.0412 | $0.0432 | $1.3 M | 30,759,626 | $32.4 M |
| 06/01/2025 | $0.0416 | $0.0431 | $0.0408 | $0.0428 | $1.1 M | 27,101,854 | $32.2 M |
| 05/31/2025 | $0.0406 | $0.0420 | $0.0400 | $0.0416 | $2.1 M | 49,986,728 | $31.9 M |
| 05/30/2025 | $0.0474 | $0.0477 | $0.0407 | $0.0407 | $2.8 M | 63,650,695 | $34.4 M |
| 05/29/2025 | $0.0498 | $0.0515 | $0.0473 | $0.0474 | $2.5 M | 50,150,315 | $37.9 M |
| 05/28/2025 | $0.0506 | $0.0513 | $0.0481 | $0.0498 | $2.1 M | 42,339,565 | $38.4 M |
| 05/27/2025 | $0.0491 | $0.0515 | $0.0479 | $0.0506 | $2 M | 40,216,651 | $38.8 M |
| 05/26/2025 | $0.0491 | $0.0514 | $0.0478 | $0.0491 | $2.6 M | 51,579,178 | $38.5 M |
| 05/25/2025 | $0.0497 | $0.0499 | $0.0469 | $0.0491 | $3 M | 62,138,902 | $37.2 M |
| 05/24/2025 | $0.0510 | $0.0521 | $0.0496 | $0.0497 | $2.2 M | 43,637,285 | $39.4 M |
| 05/23/2025 | $0.0568 | $0.0574 | $0.0510 | $0.0510 | $3.2 M | 58,538,553 | $42.4 M |
| 05/22/2025 | $0.0538 | $0.0577 | $0.0537 | $0.0567 | $2 M | 35,875,512 | $43.2 M |
| 05/21/2025 | $0.0524 | $0.0542 | $0.0514 | $0.0539 | $1.6 M | 31,140,000 | $40.5 M |
| 05/20/2025 | $0.0537 | $0.0546 | $0.0501 | $0.0523 | $3.1 M | 58,666,115 | $40.4 M |
| 05/19/2025 | $0.0527 | $0.0533 | $0.0495 | $0.0533 | $4 M | 79,309,212 | $39.3 M |
| 05/18/2025 | $0.0504 | $0.0533 | $0.0500 | $0.0526 | $1.9 M | 37,555,445 | $39.6 M |
| 05/17/2025 | $0.0513 | $0.0516 | $0.0494 | $0.0502 | $1.6 M | 32,224,702 | $38.7 M |
| 05/16/2025 | $0.0534 | $0.0549 | $0.0509 | $0.0513 | $2.6 M | 47,958,409 | $41 M |
| 05/15/2025 | $0.0556 | $0.0567 | $0.0521 | $0.0533 | $6.2 M | 114,466,777 | $41.8 M |
| 05/14/2025 | $0.0600 | $0.0611 | $0.0553 | $0.0556 | $4.6 M | 78,214,605 | $44.7 M |
| 05/13/2025 | $0.0626 | $0.0630 | $0.0586 | $0.0600 | $3.3 M | 53,860,139 | $46.7 M |
| 05/12/2025 | $0.0625 | $0.0655 | $0.0598 | $0.0625 | $3.6 M | 56,625,198 | $48.5 M |
| 05/11/2025 | $0.0656 | $0.0661 | $0.0606 | $0.0626 | $3.2 M | 51,974,591 | $47.9 M |
| 05/10/2025 | $0.0606 | $0.0657 | $0.0605 | $0.0657 | $4.4 M | 70,506,921 | $47.7 M |
| 05/09/2025 | $0.0575 | $0.0634 | $0.0575 | $0.0606 | $5.7 M | 94,932,439 | $46.1 M |
| 05/08/2025 | $0.0500 | $0.0586 | $0.0499 | $0.0575 | $4.6 M | 85,317,458 | $41 M |
| 05/07/2025 | $0.0484 | $0.0502 | $0.0473 | $0.0500 | $1.6 M | 33,643,918 | $37.5 M |
| 05/06/2025 | $0.0486 | $0.0504 | $0.0456 | $0.0484 | $2.9 M | 59,861,205 | $37.1 M |
| 05/05/2025 | $0.0464 | $0.0489 | $0.0463 | $0.0486 | $1.7 M | 36,286,207 | $36.4 M |
| 05/04/2025 | $0.0485 | $0.0485 | $0.0461 | $0.0465 | $2.6 M | 54,285,815 | $36.3 M |
| 05/03/2025 | $0.0548 | $0.0556 | $0.0483 | $0.0486 | $2.6 M | 50,278,446 | $39.7 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 | ||
|---|---|---|---|---|---|---|---|
 | Groestlcoin (GRS) 価格推移 | $0.3261 | $28,557,186 | $102,544 | -4.62% | 2.47% | |
 | Bitcoin Atom (BCA) 価格推移 | $0.5190 | $9,559,376 | $0 | -10.21% | 2.46% | |
 | Dogecoin (DOGE) 価格推移 | $0.1983 | $29,603,611,587 | $1,019,973,160 | -13.47% | 3.66% | |
 | Litecoin (LTC) 価格推移 | $90.11 | $6,800,005,124 | $767,847,008 | -6.77% | 2.36% | |
 | Elastos (ELA) 価格推移 | $1.55 | $34,757,485 | $411,461 | -1.72% | 3.38% | |
 | MonaCoin (MONA) 価格推移 | $0.1729 | $11,363,894 | $17,391 | -14.97% | 0.91% | |
 | Bitcoin Cash (BCH) 価格推移 | $406.87 | $8,085,159,843 | $232,777,660 | -5.90% | 0.96% | |
 | Zignaly (ZIG) 価格推移 | $0.0976 | $138,662,132 | $1,676,296 | -0.55% | 0.21% | |
 | Covalent X Token (CXT) 価格推移 | $0.0325 | $31,255,315 | $1,411,994 | -25.68% | 2.76% |