| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2021 | $526.78 | $488.53 | |
| 2022 | $490.08 | $81.10 | 504.27% |
| 2023 | $81.67 | $3,868 | -97.89% |
| 2024 | $3,988 | $5,475 | -27.16% |
| 2025 | $5,506 | $4,310 | 27.75% |
広告
Whiteheart (WHITE) 価格推移
Whiteheart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 11月 ($516.93) |
|---|---|
| 過去 最 安値 | 2022 6月 ($67.56) |
| 過去 最高 値 | 2024 5月 ($6,701) |
| ベストイヤー | 2023 |
| ワーストイヤー | 2022 |
| ベスト月 | 11月 |
| ワースト月 | 4月 |
価格 推移 グラフ
2021年～2025年のWhiteheart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 | $617.72 | $898.65 | $483.38 | $488.53 | $5.5 M | $1.6 M | $11.2 M | 8.9 T | 50% |
| 2022 | $170.54 | $503.27 | $64.93 | $81.10 | $1.5 M | $2 M | $9.7 M | 8.9 T | 107% |
| 2023 | $417.10 | $26,533 | $74.37 | $3,868 | $3.8 M | $4.7 M | $83.2 M | 8.9 T | 149% |
| 2024 | $4,895 | $6,854 | $1,605 | $5,475 | $43.5 M | $1.1 T | $28.4 T | 8.9 T | 244% |
| 2025 | $4,151 | $6,404 | $2,389 | $4,310 | $36.7 M | $16 | $78 | 8.9 T | 55% |
Whiteheart の騰落率
Whiteheart 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 | 51.76% O:$526.78 C:$799.42 | -38.50% O:$794.34 C:$488.53 | ||||||||||
| 2022 | -31.82% O:$487.26 C:$332.22 | -8.71% O:$332.25 C:$303.32 | -14.06% O:$302.24 C:$259.75 | -18.70% O:$259.75 C:$211.19 | -39.05% O:$211.19 C:$128.72 | -44.57% O:$128.71 C:$71.35 | 71.49% O:$71.35 C:$122.35 | -10.45% O:$122.49 C:$109.69 | -10.87% O:$109.70 C:$97.77 | 21.20% O:$97.01 C:$117.58 | -19.55% O:$117.64 C:$94.64 | -14.79% O:$95.18 C:$81.10 |
| 2023 | 24.48% O:$81.10 C:$100.95 | 2.26% O:$102.14 C:$104.45 | 6.42% O:$104.55 C:$111.26 | -4.58% O:$111.20 C:$106.10 | -0.47% O:$106.13 C:$105.63 | -11.36% O:$105.59 C:$93.59 | -1.78% O:$93.96 C:$92.29 | -14.92% O:$93.01 C:$79.13 | 96.52% O:$79.18 C:$155.59 | 7.57% O:$154.30 C:$165.98 | 1,991.20% O:$165.60 C:$3,462.93 | 12.08% O:$3,451.07 C:$3,868.03 |
| 2024 | -2.13% O:$3,870.46 C:$3,788.17 | 51.85% O:$3,788.53 C:$5,752.96 | 8.60% O:$5,745.77 C:$6,239.96 | -19.70% O:$6,231.18 C:$5,003.84 | 29.15% O:$5,001.99 C:$6,460.22 | -9.64% O:$6,461.18 C:$5,838.07 | -5.44% O:$5,835.21 C:$5,517.63 | -25.43% O:$5,516.94 C:$4,113.94 | 7.14% O:$4,112.90 C:$4,406.59 | -6.38% O:$4,411.31 C:$4,129.74 | 49.43% O:$4,128.69 C:$6,169.48 | -11.24% O:$6,167.89 C:$5,474.77 |
| 2025 | 3.29% O:$5,472.56 C:$5,652.43 | -32.59% O:$5,656.99 C:$3,813.35 | -18.57% O:$3,815.83 C:$3,107.32 | -1.04% O:$3,105.40 C:$3,073.11 | 40.08% O:$3,074.20 C:$4,306.48 | -100% O:$4,306.74 C:$0 |
WHITE 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(WHITE) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $4,225 | $4,335 | $4,200 | $4,310 | $15 | 0.00352 | $37.9 M |
| 06/06/2025 | $4,123 | $4,309 | $4,103 | $4,228 | $14 | 0.00349 | $37.5 M |
| 06/05/2025 | $4,472 | $4,512 | $4,104 | $4,128 | $14 | 0.00327 | $39.1 M |
| 06/04/2025 | $4,447 | $4,576 | $4,441 | $4,474 | $25 | 0.00575 | $40 M |
| 06/03/2025 | $4,469 | $4,537 | $4,445 | $4,447 | $25 | 0.00574 | $39.8 M |
| 06/02/2025 | $4,329 | $4,478 | $4,207 | $4,474 | $28 | 0.00666 | $38.2 M |
| 06/01/2025 | $4,307 | $4,348 | $4,224 | $4,325 | $10 | 0.00251 | $38.1 M |
| 05/31/2025 | $4,304 | $4,339 | $4,236 | $4,306 | $78 | 0.0182 | $38.2 M |
| 05/30/2025 | $4,469 | $4,526 | $4,279 | $4,301 | $72 | 0.0163 | $39.4 M |
| 05/29/2025 | $4,551 | $4,705 | $4,462 | $4,469 | $51 | 0.0113 | $40.6 M |
| 05/28/2025 | $4,516 | $4,557 | $4,441 | $4,547 | $52 | 0.0117 | $39.9 M |
| 05/27/2025 | $4,351 | $4,597 | $4,278 | $4,519 | $52 | 0.0117 | $39.6 M |
| 05/26/2025 | $4,325 | $4,399 | $4,296 | $4,351 | $50 | 0.0116 | $38.6 M |
| 05/25/2025 | $4,289 | $4,326 | $4,193 | $4,322 | $20 | 0.00471 | $37.8 M |
| 05/24/2025 | $4,282 | $4,365 | $4,266 | $4,291 | $19 | 0.00461 | $38.4 M |
| 05/23/2025 | $4,523 | $4,629 | $4,258 | $4,276 | $39 | 0.00897 | $39.5 M |
| 05/22/2025 | $4,332 | $4,570 | $4,332 | $4,518 | $5 | 0.00118 | $39.8 M |
| 05/21/2025 | $4,286 | $4,433 | $4,178 | $4,333 | $5 | 0.00117 | $38.3 M |
| 05/20/2025 | $4,293 | $4,380 | $4,166 | $4,284 | $5 | 0.00117 | $38 M |
| 05/19/2025 | $4,242 | $4,312 | $4,001 | $4,293 | $5 | 0.00121 | $36.9 M |
| 05/18/2025 | $4,203 | $4,381 | $4,017 | $4,238 | $4 | 0.00117 | $37.6 M |
| 05/17/2025 | $4,307 | $4,307 | $4,167 | $4,202 | $4 | 0.00116 | $37.5 M |
| 05/16/2025 | $4,327 | $4,473 | $4,308 | $4,308 | $5 | 0.00115 | $39 M |
| 05/15/2025 | $4,431 | $4,481 | $4,229 | $4,318 | $5 | 0.00116 | $38.6 M |
| 05/14/2025 | $4,524 | $4,589 | $4,336 | $4,431 | $5 | 0.00117 | $39.4 M |
| 05/13/2025 | $4,227 | $4,625 | $4,107 | $4,525 | $6 | 0.00153 | $38.2 M |
| 05/12/2025 | $4,259 | $4,408 | $4,093 | $4,221 | $12 | 0.00287 | $37.9 M |
| 05/11/2025 | $4,376 | $4,388 | $4,143 | $4,249 | $12 | 0.00289 | $37.8 M |
| 05/10/2025 | $3,971 | $4,387 | $3,941 | $4,380 | $12 | 0.00309 | $36.4 M |
| 05/09/2025 | $3,739 | $4,181 | $3,706 | $3,968 | $11 | 0.00295 | $34.6 M |
| 05/08/2025 | $3,077 | $3,748 | $3,075 | $3,729 | $10 | 0.00322 | $29.9 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 | ||
|---|---|---|---|---|---|---|---|
 | bZx Protocol (BZRX) 価格推移 | $0.00183 | $937,404 | $8 | -2.59% | -1.61% | |
 | NFTX (NFTX) 価格推移 | $22.74 | $3,359,608 | $3 | -1.10% | -0.11% | |
 | Grape (GRP) 価格推移 | $0.3278 | $1,454,408 | $9 | 0% | -1.02% | |
 | Pandacoin (PND) 価格推移 | $0.0000190 | $668,203 | $30 | 0.60% | -3.26% | |
 | KRYZA Exchange (KRX) 価格推移 | $0.00825 | $65,129,124 | $9 | -1.11% | -0.11% | |
 | Euro Coin (EUROC) 価格推移 | $1.14 | $38,383,561 | $88 | 0.17% | 0.02% | |
 | ZUSD (ZUSD) 価格推移 | $1.00 | $18,986,173 | $147 | 0.05% | 0.05% | |
 | Monero Classic (XMC) 価格推移 | $0.1312 | $2,516,421 | $12 | -0.02% | 0.37% | |
 | veCRV-DAO yVault (YVE-CRVDAO) 価格推移 | $0.5696 | $11,676,532 | $11 | -1.10% | -0.11% |