| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2016 | $1.33 | $0.2509 | |
| 2017 | $0.2509 | $12.60 | -98.01% |
| 2018 | $12.63 | $3.22 | 291.79% |
| 2019 | $3.12 | $1.01 | 209.16% |
| 2020 | $1.05 | $6.20 | -83.11% |
| 2021 | $5.99 | $14.56 | -58.89% |
| 2022 | $15.06 | $1.31 | 1,051% |
| 2023 | $1.31 | $2.67 | -51.03% |
| 2024 | $2.81 | $1.51 | 85.95% |
| 2025 | $1.55 | $1.03 | 50.02% |
広告
ウェーブス (WAVES) 価格推移
ウェーブスの歴史的な価格、年々のデータ、過去 最高 値、2016年からの月次および日次の価格統計
| 最初の価格 | 2016 6月 ($1.27) |
|---|---|
| 過去 最 安値 | 2016 8月 ($0.1390) |
| 過去 最高 値 | 2022 4月 ($54.22) |
| ベストイヤー | 2017 |
| ワーストイヤー | 2018 |
| ベスト月 | 7月 |
| ワースト月 | 8月 |
価格 推移 グラフ
2016年～2025年のウェーブス推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2016 | $0.2914 | $1.68 | $0.1227 | $0.2509 | $20.1 M | $122.4 T | $1.8 M | 91.4 M | 183% |
| 2017 | $3.39 | $18.07 | $0.1845 | $12.60 | $338.7 M | $9.2 M | $114.6 M | 99.4 M | 158% |
| 2018 | $4.11 | $14.11 | $0.9804 | $3.22 | $412.9 M | $21.5 M | $139.3 M | 100.7 M | 134% |
| 2019 | $1.82 | $3.31 | $0.5184 | $1.01 | $182 M | $20 M | $123.1 M | 100 M | 81% |
| 2020 | $2.40 | $9.27 | $0.5826 | $6.20 | $239.8 M | $56 M | $290.2 M | 100 M | 137% |
| 2021 | $17.73 | $41.03 | $5.05 | $14.56 | $1.9 B | $179.9 M | $1.4 B | 104.4 M | 141% |
| 2022 | $9.43 | $62.30 | $1.26 | $1.31 | $1 B | $343.4 M | $3.6 B | 107.8 M | 159% |
| 2023 | $1.97 | $3.37 | $1.27 | $2.67 | $218.4 M | $114.3 M | $1.9 B | 111.1 M | 90% |
| 2024 | $1.85 | $4.96 | $0.7837 | $1.51 | $211.5 M | $56.9 M | $989.8 M | 114.3 M | 106% |
| 2025 | $1.38 | $2.16 | $0.8861 | $1.03 | $160.2 M | $29.7 M | $323.7 M | 116.6 M | 58% |
ウェーブス の騰落率
ウェーブス 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | 22.47% O:$0.14 C:$0.17 | -4.75% O:$0.17 C:$0.16 | 19.95% O:$0.16 C:$0.20 | 66.74% O:$0.20 C:$0.33 | -22.95% O:$0.33 C:$0.25 | -0.74% O:$0.25 C:$0.25 | ||||||
| 2017 | -9.95% O:$0.25 C:$0.23 | -13.29% O:$0.23 C:$0.20 | 92.56% O:$0.20 C:$0.38 | 57.64% O:$0.38 C:$0.59 | 391.86% O:$0.60 C:$2.95 | 21.43% O:$2.94 C:$3.57 | -22.13% O:$3.57 C:$2.78 | 114.44% O:$2.77 C:$5.94 | -15.29% O:$5.95 C:$5.04 | -35.59% O:$5.03 C:$3.24 | 51.08% O:$3.23 C:$4.88 | 160.33% O:$4.84 C:$12.60 |
| 2018 | -39.19% O:$12.63 C:$7.68 | -18.31% O:$7.70 C:$6.29 | -42.38% O:$6.30 C:$3.63 | 84.85% O:$3.63 C:$6.71 | -37.35% O:$6.72 C:$4.21 | -30.64% O:$4.21 C:$2.92 | -19.11% O:$2.93 C:$2.37 | -9.98% O:$2.37 C:$2.13 | 2.52% O:$2.13 C:$2.19 | -15.59% O:$2.19 C:$1.85 | -33.95% O:$1.85 C:$1.22 | 164.24% O:$1.22 C:$3.22 |
| 2019 | -12.91% O:$3.22 C:$2.81 | -2.37% O:$2.81 C:$2.74 | 0.96% O:$2.74 C:$2.77 | -18.65% O:$2.77 C:$2.25 | 17.28% O:$2.25 C:$2.64 | -30.96% O:$2.64 C:$1.82 | -24.23% O:$1.82 C:$1.38 | -18.51% O:$1.38 C:$1.12 | -24.09% O:$1.13 C:$0.85 | -9.11% O:$0.86 C:$0.78 | -22.33% O:$0.78 C:$0.60 | 67.00% O:$0.61 C:$1.01 |
| 2020 | -12.62% O:$1.01 C:$0.88 | 28.33% O:$0.88 C:$1.13 | -11.81% O:$1.13 C:$1.00 | 5.70% O:$0.99 C:$1.05 | 4.15% O:$1.05 C:$1.10 | 2.74% O:$1.09 C:$1.12 | 35.49% O:$1.12 C:$1.52 | 137.58% O:$1.52 C:$3.61 | -28.84% O:$3.60 C:$2.56 | 25.50% O:$2.56 C:$3.22 | 119.30% O:$3.22 C:$7.05 | -12.14% O:$7.06 C:$6.20 |
| 2021 | 5.62% O:$6.20 C:$6.55 | 35.67% O:$6.53 C:$8.86 | 34.81% O:$8.89 C:$11.99 | 88.55% O:$12.00 C:$22.62 | -40.22% O:$22.59 C:$13.50 | 17.99% O:$13.52 C:$15.95 | 2.61% O:$15.88 C:$16.29 | 71.04% O:$16.17 C:$27.66 | -12.03% O:$27.45 C:$24.15 | 9.12% O:$24.18 C:$26.38 | -19.03% O:$26.42 C:$21.39 | -31.70% O:$21.32 C:$14.56 |
| 2022 | -36.90% O:$14.55 C:$9.18 | 73.35% O:$9.16 C:$15.87 | 239.68% O:$15.99 C:$54.33 | -75.48% O:$54.38 C:$13.34 | -32.53% O:$13.34 C:$9.00 | -43.89% O:$8.99 C:$5.04 | 12.79% O:$5.04 C:$5.68 | -20.81% O:$5.67 C:$4.49 | -14.93% O:$4.49 C:$3.82 | -10.23% O:$3.82 C:$3.43 | -30.45% O:$3.43 C:$2.38 | -45.05% O:$2.38 C:$1.31 |
| 2023 | 89.84% O:$1.31 C:$2.48 | -0.48% O:$2.48 C:$2.47 | -14.43% O:$2.47 C:$2.11 | -9.91% O:$2.11 C:$1.90 | -9.22% O:$1.90 C:$1.72 | 14.63% O:$1.72 C:$1.98 | -2.96% O:$1.98 C:$1.92 | -21.84% O:$1.92 C:$1.50 | 4.39% O:$1.50 C:$1.57 | 13.12% O:$1.57 C:$1.78 | 17.06% O:$1.77 C:$2.08 | 28.56% O:$2.08 C:$2.67 |
| 2024 | -20.76% O:$2.67 C:$2.12 | 27.71% O:$2.12 C:$2.71 | 40.51% O:$2.71 C:$3.81 | -40.63% O:$3.81 C:$2.26 | 5.97% O:$2.26 C:$2.40 | -58.05% O:$2.39 C:$1.00 | 22.35% O:$1.00 C:$1.23 | -12.03% O:$1.23 C:$1.08 | 10.04% O:$1.09 C:$1.19 | -17.62% O:$1.20 C:$0.99 | 127.77% O:$0.99 C:$2.26 | -32.81% O:$2.25 C:$1.51 |
| 2025 | 3.13% O:$1.53 C:$1.57 | -5.37% O:$1.58 C:$1.49 | -20.40% O:$1.49 C:$1.19 | -2.30% O:$1.19 C:$1.16 | -6.28% O:$1.16 C:$1.09 | -100% O:$1.09 C:$0 |
WAVES 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(WAVES) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $1.09 | $1.12 | $1.02 | $1.03 | $20.3 M | 18,889,088 | $125.2 M |
| 06/04/2025 | $1.12 | $1.13 | $1.08 | $1.09 | $17.2 M | 15,434,074 | $129.7 M |
| 06/03/2025 | $1.14 | $1.14 | $1.12 | $1.12 | $19.6 M | 17,310,365 | $132.1 M |
| 06/02/2025 | $1.12 | $1.14 | $1.09 | $1.14 | $14.9 M | 13,410,698 | $129.7 M |
| 06/01/2025 | $1.09 | $1.12 | $1.08 | $1.12 | $12.6 M | 11,382,658 | $128.7 M |
| 05/31/2025 | $1.09 | $1.09 | $1.06 | $1.09 | $12.9 M | 11,915,316 | $125.9 M |
| 05/30/2025 | $1.21 | $1.21 | $1.09 | $1.09 | $17.5 M | 15,322,450 | $133.4 M |
| 05/29/2025 | $1.21 | $1.24 | $1.21 | $1.21 | $17.6 M | 14,438,981 | $142.5 M |
| 05/28/2025 | $1.23 | $1.23 | $1.19 | $1.21 | $15.4 M | 12,716,934 | $141.5 M |
| 05/27/2025 | $1.21 | $1.24 | $1.19 | $1.23 | $17.2 M | 14,065,623 | $142.4 M |
| 05/26/2025 | $1.24 | $1.25 | $1.21 | $1.21 | $14.7 M | 11,963,959 | $143.2 M |
| 05/25/2025 | $1.26 | $1.26 | $1.20 | $1.24 | $14.5 M | 11,875,491 | $142.9 M |
| 05/24/2025 | $1.26 | $1.28 | $1.25 | $1.25 | $13.4 M | 10,574,455 | $148.1 M |
| 05/23/2025 | $1.34 | $1.36 | $1.26 | $1.26 | $20.6 M | 15,694,576 | $152.8 M |
| 05/22/2025 | $1.32 | $1.34 | $1.31 | $1.34 | $20.3 M | 15,305,676 | $155 M |
| 05/21/2025 | $1.32 | $1.36 | $1.30 | $1.32 | $22.4 M | 16,925,378 | $154.4 M |
| 05/20/2025 | $1.34 | $1.35 | $1.29 | $1.32 | $21 M | 15,998,345 | $153 M |
| 05/19/2025 | $1.30 | $1.35 | $1.21 | $1.34 | $26.7 M | 20,995,766 | $148.5 M |
| 05/18/2025 | $1.29 | $1.32 | $1.27 | $1.31 | $18.8 M | 14,460,318 | $151.6 M |
| 05/17/2025 | $1.34 | $1.35 | $1.27 | $1.28 | $17.7 M | 13,727,316 | $150.2 M |
| 05/16/2025 | $1.28 | $1.44 | $1.27 | $1.34 | $34.6 M | 25,427,225 | $158.7 M |
| 05/15/2025 | $1.39 | $1.53 | $1.25 | $1.27 | $34.1 M | 24,904,640 | $159.5 M |
| 05/14/2025 | $1.34 | $1.55 | $1.31 | $1.39 | $43.6 M | 31,339,574 | $162.5 M |
| 05/13/2025 | $1.33 | $1.35 | $1.28 | $1.34 | $19.4 M | 14,709,083 | $153.7 M |
| 05/12/2025 | $1.33 | $1.36 | $1.28 | $1.33 | $24.9 M | 18,795,945 | $154.3 M |
| 05/11/2025 | $1.31 | $1.34 | $1.25 | $1.33 | $19.5 M | 15,190,607 | $149.9 M |
| 05/10/2025 | $1.21 | $1.31 | $1.20 | $1.31 | $18.9 M | 15,435,847 | $142.7 M |
| 05/09/2025 | $1.18 | $1.22 | $1.16 | $1.21 | $20.5 M | 17,250,326 | $138.9 M |
| 05/08/2025 | $1.09 | $1.19 | $1.09 | $1.18 | $20.5 M | 17,965,030 | $133 M |
| 05/07/2025 | $1.09 | $1.09 | $1.07 | $1.09 | $14.7 M | 13,525,594 | $126.6 M |
| 05/06/2025 | $1.15 | $1.15 | $1.05 | $1.09 | $14.6 M | 13,307,956 | $127.9 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 | ||
|---|---|---|---|---|---|---|---|
 | UNUS SED LEO (LEO) 価格推移 | $8.62 | $7,967,845,356 | $12,839,825 | -0.46% | -2.82% | |
 | Bitget Token (BGB) 価格推移 | $4.54 | $6,356,004,540 | $71,879,827 | -0.24% | -4.07% | |
 | OKB (OKB) 価格推移 | $49.75 | $2,985,003,548 | $7,916,824 | -0.02% | -0.92% | |
 | Tokenize Xchange (TKX) 価格推移 | $27.43 | $2,194,421,217 | $663,704 | -0.36% | -2.30% | |
 | Binance Coin (BNB) 価格推移 | $635.46 | $105,996,089,467 | $1,161,607,626 | 0.11% | -4.55% | |
 | Dogecoin (DOGE) 価格推移 | $0.1717 | $25,638,678,186 | $1,541,230,708 | -0.05% | -9.76% | |
 | ChainLink (LINK) 価格推移 | $13.11 | $8,367,975,321 | $392,859,278 | 0.65% | -6.56% | |
 | Helium (HNT) 価格推移 | $2.85 | $505,370,190 | $7,508,975 | -0.61% | -4.38% | |
 | Tellor (TRB) 価格推移 | $46.11 | $121,994,079 | $107,710,157 | -0.19% | -10.57% |