| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2024 | $0.000105 | $0.0000986 | |
| 2025 | $0.0000985 | $0.0000563 | 75.11% |
広告
WINkLink (WIN) 価格推移
WINkLinkの歴史的な価格、年々のデータ、過去 最高 値、2024年からの月次および日次の価格統計
| 最初の価格 | 2024 2月 ($0.000106) |
|---|---|
| 過去 最 安値 | 2025 4月 ($0.0000437) |
| 過去 最高 値 | 2024 3月 ($0.000206) |
価格 推移 グラフ
2024年～2025年のWINkLink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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.000110 | $0.000250 | $0.0000704 | $0.0000986 | $107.8 M | $32.9 M | $213.2 M | 983.5 B | 93% |
| 2025 | $0.0000685 | $0.000138 | $0.0000421 | $0.0000563 | $67.4 M | $17.5 M | $125.2 M | 993.7 B | 47% |
WINkLink の騰落率
WINkLink 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 37.87% O:$0.00 C:$0.00 | 17.40% O:$0.00 C:$0.00 | -29.98% O:$0.00 C:$0.00 | -0.03% O:$0.00 C:$0.00 | -19.55% O:$0.00 C:$0.00 | -6.17% O:$0.00 C:$0.00 | 0.03% O:$0.00 C:$0.00 | 2.19% O:$0.00 C:$0.00 | -9.17% O:$0.00 C:$0.00 | 41.35% O:$0.00 C:$0.00 | -15.33% O:$0.00 C:$0.00 | |
| 2025 | -7.29% O:$0.00 C:$0.00 | -28.15% O:$0.00 C:$0.00 | -16.01% O:$0.00 C:$0.00 | -1.48% O:$0.00 C:$0.00 | 3.67% O:$0.00 C:$0.00 |
WIN 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(WIN) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | $0.0000554 | $0.0000564 | $0.0000548 | $0.0000563 | $2.3 M | 41,575,395,209 | $55.5 M |
| 05/26/2025 | $0.0000554 | $0.0000559 | $0.0000547 | $0.0000554 | $4.4 M | 79,746,846,349 | $54.9 M |
| 05/25/2025 | $0.0000585 | $0.0000589 | $0.0000543 | $0.0000555 | $4.3 M | 75,773,839,657 | $57 M |
| 05/24/2025 | $0.0000593 | $0.0000600 | $0.0000585 | $0.0000585 | $2.5 M | 41,700,820,178 | $59 M |
| 05/23/2025 | $0.0000610 | $0.0000621 | $0.0000592 | $0.0000593 | $3.8 M | 62,733,795,384 | $60.3 M |
| 05/22/2025 | $0.0000586 | $0.0000612 | $0.0000585 | $0.0000609 | $2.8 M | 46,555,913,070 | $59.9 M |
| 05/21/2025 | $0.0000584 | $0.0000594 | $0.0000579 | $0.0000586 | $2.4 M | 41,528,738,239 | $58 M |
| 05/20/2025 | $0.0000579 | $0.0000589 | $0.0000577 | $0.0000584 | $2.5 M | 42,892,079,273 | $57.9 M |
| 05/19/2025 | $0.0000588 | $0.0000588 | $0.0000570 | $0.0000579 | $3.2 M | 54,785,527,407 | $57.3 M |
| 05/18/2025 | $0.0000580 | $0.0000606 | $0.0000577 | $0.0000588 | $4.2 M | 72,031,623,100 | $58.5 M |
| 05/17/2025 | $0.0000603 | $0.0000603 | $0.0000577 | $0.0000580 | $3.1 M | 53,524,498,430 | $58.3 M |
| 05/16/2025 | $0.0000606 | $0.0000615 | $0.0000602 | $0.0000603 | $2.9 M | 48,114,489,559 | $60.6 M |
| 05/15/2025 | $0.0000636 | $0.0000638 | $0.0000596 | $0.0000605 | $3.4 M | 55,276,957,709 | $60.8 M |
| 05/14/2025 | $0.0000635 | $0.0000645 | $0.0000631 | $0.0000637 | $3.5 M | 55,632,578,744 | $63.3 M |
| 05/13/2025 | $0.0000623 | $0.0000642 | $0.0000602 | $0.0000636 | $4.2 M | 68,148,518,309 | $61.6 M |
| 05/12/2025 | $0.0000636 | $0.0000651 | $0.0000607 | $0.0000623 | $6.4 M | 102,125,183,464 | $62.7 M |
| 05/11/2025 | $0.0000611 | $0.0000649 | $0.0000602 | $0.0000636 | $7 M | 112,690,266,580 | $61.5 M |
| 05/10/2025 | $0.0000581 | $0.0000612 | $0.0000581 | $0.0000612 | $4.7 M | 79,001,871,991 | $59.1 M |
| 05/09/2025 | $0.0000555 | $0.0000585 | $0.0000548 | $0.0000581 | $5.9 M | 103,784,919,395 | $56.5 M |
| 05/08/2025 | $0.0000508 | $0.0000554 | $0.0000507 | $0.0000554 | $2.9 M | 54,245,275,536 | $52.5 M |
| 05/07/2025 | $0.0000508 | $0.0000510 | $0.0000498 | $0.0000508 | $1.8 M | 36,121,482,883 | $50.1 M |
| 05/06/2025 | $0.0000521 | $0.0000523 | $0.0000501 | $0.0000509 | $1.9 M | 37,058,225,855 | $50.9 M |
| 05/05/2025 | $0.0000522 | $0.0000529 | $0.0000519 | $0.0000522 | $1.5 M | 29,129,812,137 | $52.1 M |
| 05/04/2025 | $0.0000523 | $0.0000532 | $0.0000520 | $0.0000522 | $1.2 M | 22,497,763,941 | $52.4 M |
| 05/03/2025 | $0.0000540 | $0.0000542 | $0.0000523 | $0.0000524 | $1 M | 18,865,238,862 | $53.1 M |
| 05/02/2025 | $0.0000546 | $0.0000549 | $0.0000537 | $0.0000540 | $1.5 M | 26,785,536,651 | $54 M |
| 05/01/2025 | $0.0000543 | $0.0000557 | $0.0000539 | $0.0000551 | $1.5 M | 27,439,206,159 | $54.6 M |
| 04/30/2025 | $0.0000536 | $0.0000548 | $0.0000532 | $0.0000542 | $1.6 M | 29,709,675,075 | $53.6 M |
| 04/29/2025 | $0.0000544 | $0.0000551 | $0.0000534 | $0.0000537 | $1.4 M | 24,903,193,548 | $54.1 M |
| 04/28/2025 | $0.0000534 | $0.0000547 | $0.0000531 | $0.0000544 | $2 M | 36,810,970,588 | $53.7 M |
| 04/27/2025 | $0.0000548 | $0.0000576 | $0.0000534 | $0.0000534 | $4.4 M | 79,277,975,616 | $54.7 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 | ||
|---|---|---|---|---|---|---|---|
 | Banana For Scale (bananaS31) 価格推移 | $0.00691 | $69,120,042 | $9,860,449 | 19.57% | 3.99% | |
 | Solidus Ai Tech (AITECH) 価格推移 | $0.0554 | $59,863,373 | $17,675,949 | -5.41% | -3.05% | |
 | Symbol (XYM) 価格推移 | $0.00817 | $49,969,783 | $200,089 | -13.86% | -3.50% | |
 | ArchLoot (AL) 価格推移 | $0.1113 | $66,014,140 | $8,414,866 | 1.97% | 0.65% | |
 | AI Rig Complex (ARC) 価格推移 | $0.0542 | $54,211,020 | $2,301,179 | -10.10% | -3.37% | |
 | Cartesi (CTSI) 価格推移 | $0.0724 | $61,830,005 | $4,179,036 | -5.66% | -2.43% | |
 | Open Campus (EDU) 価格推移 | $0.1496 | $61,454,876 | $3,878,322 | -5.93% | -2.83% | |
 | THORWallet DEX (TGT) 価格推移 | $0.0617 | $34,828,937 | $1,049,938 | -42.06% | -23.80% | |
 | Hermez Network Token (HEZ) 価格推移 | $3.59 | $59,990,205 | $63,024 | 1.99% | -0.36% |