| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2023 | $0.0794 | $0.0990 | |
| 2024 | $0.1000 | $0.1409 | -29.02% |
| 2025 | $0.1504 | $0.1062 | 41.64% |
広告
Wrapped CRO (WCRO) 価格推移
Wrapped CROの歴史的な価格、年々のデータ、過去 最高 値、2023年からの月次および日次の価格統計
Tags: トークン
| 最初の価格 | 2023 1月 ($0.0793) |
|---|---|
| 過去 最 安値 | 2023 10月 ($0.0491) |
| 過去 最高 値 | 2024 12月 ($0.2151) |
| ベスト月 | 9月 |
| ワースト月 | 1月 |
価格 推移 グラフ
2023年～2025年のWrapped CRO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 |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.0683 | $0.5555 | $0.0361 | $0.0990 | $0 | $3.2 T | $44.9 T | 0 | 123% |
| 2024 | $0.1119 | $0.2361 | $0.0655 | $0.1409 | $42.3 M | $187.4 T | $3.7 M | 368.8 M | 91% |
| 2025 | $0.1011 | $0.1739 | $0.0683 | $0.1062 | $76.2 M | $180.9 T | $1.4 M | 755.1 M | 63% |
Wrapped CRO の騰落率
Wrapped CRO 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -0.35% O:$0.08 C:$0.08 | -1.72% O:$0.08 C:$0.08 | -11.41% O:$0.08 C:$0.07 | 6.40% O:$0.07 C:$0.07 | -16.87% O:$0.07 C:$0.06 | -6.87% O:$0.06 C:$0.06 | 2.55% O:$0.06 C:$0.06 | -14.18% O:$0.06 C:$0.05 | 1.27% O:$0.05 C:$0.05 | 32.54% O:$0.05 C:$0.07 | 27.79% O:$0.07 C:$0.09 | 16.00% O:$0.09 C:$0.10 |
| 2024 | -17.72% O:$0.10 C:$0.08 | 32.85% O:$0.08 C:$0.11 | 41.03% O:$0.11 C:$0.15 | -10.28% O:$0.15 C:$0.14 | -18.26% O:$0.14 C:$0.11 | -19.00% O:$0.11 C:$0.09 | -2.46% O:$0.09 C:$0.09 | -6.25% O:$0.09 C:$0.08 | 1.56% O:$0.08 C:$0.08 | -13.45% O:$0.08 C:$0.07 | 159.26% O:$0.07 C:$0.19 | -24.77% O:$0.19 C:$0.14 |
| 2025 | -6.68% O:$0.14 C:$0.13 | -39.90% O:$0.13 C:$0.08 | 25.24% O:$0.08 C:$0.10 | -11.56% O:$0.10 C:$0.09 | 13.31% O:$0.09 C:$0.10 |
WCRO 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(WCRO) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.0993 | $0.1087 | $0.0982 | $0.1062 | $147.3 T | 1,404,754 | $78.7 M |
| 05/30/2025 | $0.0940 | $0.1027 | $0.0910 | $0.0992 | $72.4 T | 754,205 | $72.1 M |
| 05/29/2025 | $0.0987 | $0.1001 | $0.0938 | $0.0940 | $16.4 T | 168,799 | $72.8 M |
| 05/28/2025 | $0.0984 | $0.0988 | $0.0948 | $0.0987 | $9.4 T | 97,088 | $73.1 M |
| 05/27/2025 | $0.0960 | $0.0999 | $0.0886 | $0.0985 | $70.6 T | 728,178 | $72.9 M |
| 05/26/2025 | $0.0958 | $0.0973 | $0.0948 | $0.0960 | $30.4 T | 315,719 | $72.2 M |
| 05/25/2025 | $0.0940 | $0.0957 | $0.0931 | $0.0957 | $13 T | 137,858 | $71 M |
| 05/24/2025 | $0.0945 | $0.0970 | $0.0938 | $0.0940 | $8.7 T | 90,717 | $71.8 M |
| 05/23/2025 | $0.1017 | $0.1023 | $0.0940 | $0.0944 | $25.4 T | 258,030 | $73.8 M |
| 05/22/2025 | $0.0973 | $0.1026 | $0.0964 | $0.1015 | $184.3 T | 1,856,204 | $74.5 M |
| 05/21/2025 | $0.0964 | $0.0994 | $0.0929 | $0.0973 | $44.6 T | 462,110 | $72.5 M |
| 05/20/2025 | $0.0969 | $0.0990 | $0.0943 | $0.0964 | $86.7 T | 903,067 | $72.1 M |
| 05/19/2025 | $0.1002 | $0.1002 | $0.0932 | $0.0969 | $141 T | 1,472,098 | $71.9 M |
| 05/18/2025 | $0.0967 | $0.1022 | $0.0943 | $0.1001 | $102.3 T | 1,039,968 | $73.8 M |
| 05/17/2025 | $0.0993 | $0.0996 | $0.0961 | $0.0966 | $53.2 T | 544,786 | $73.3 M |
| 05/16/2025 | $0.1009 | $0.1026 | $0.0993 | $0.0993 | $84.9 T | 839,449 | $75.9 M |
| 05/15/2025 | $0.1016 | $0.1026 | $0.0973 | $0.1007 | $104.9 T | 1,047,310 | $75.2 M |
| 05/14/2025 | $0.1109 | $0.1117 | $0.1000 | $0.1016 | $86.8 T | 847,471 | $76.9 M |
| 05/13/2025 | $0.1002 | $0.1109 | $0.0951 | $0.1109 | $156.4 T | 1,554,493 | $75.5 M |
| 05/12/2025 | $0.0992 | $0.1034 | $0.0980 | $0.1001 | $125.2 T | 1,249,358 | $75.3 M |
| 05/11/2025 | $0.1050 | $0.1052 | $0.0974 | $0.0989 | $69.5 T | 692,194 | $75.4 M |
| 05/10/2025 | $0.1015 | $0.1051 | $0.0994 | $0.1051 | $82.1 T | 809,166 | $76.2 M |
| 05/09/2025 | $0.0992 | $0.1062 | $0.0978 | $0.1014 | $141.5 T | 1,412,312 | $75.2 M |
| 05/08/2025 | $0.0910 | $0.1024 | $0.0910 | $0.0990 | $266.3 T | 2,754,378 | $72.6 M |
| 05/07/2025 | $0.0897 | $0.0931 | $0.0897 | $0.0910 | $142 T | 1,553,438 | $68.7 M |
| 05/06/2025 | $0.0887 | $0.0897 | $0.0854 | $0.0896 | $23.3 T | 267,296 | $65.5 M |
| 05/05/2025 | $0.0875 | $0.0893 | $0.0864 | $0.0886 | $17.9 T | 203,774 | $66.1 M |
| 05/04/2025 | $0.0895 | $0.0900 | $0.0874 | $0.0875 | $46 T | 518,248 | $66.6 M |
| 05/03/2025 | $0.0908 | $0.0917 | $0.0892 | $0.0895 | $15.6 T | 172,396 | $68 M |
| 05/02/2025 | $0.0896 | $0.0921 | $0.0890 | $0.0908 | $64.8 T | 715,661 | $68 M |
| 05/01/2025 | $0.0876 | $0.0922 | $0.0875 | $0.0894 | $90.4 T | 1,006,912 | $67.4 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 | ||
|---|---|---|---|---|---|---|---|
 | Celer Network (CELR) 価格推移 | $0.00815 | $63,269,864 | $4,715,577 | -18.81% | 2.92% | |
 | lisUSD (lisUSD) 価格推移 | $1.00 | $71,536,456 | $100,545 | 0.28% | 0.00% | |
 | Vanar Chain (VANRY) 価格推移 | $0.0337 | $60,803,643 | $6,775,085 | -16.87% | -0.03% | |
![MediBloc [QRC20]](https://c1.coinlore.com/img/50x50/medibloc.png){kind=small} | MediBloc [QRC20] (MED) 価格推移 | $0.00652 | $62,212,065 | $35,501 | -8.84% | 0.41% | |
 | Bounce (AUCTION) 価格推移 | $10.52 | $68,362,090 | $6,459,312 | -10.65% | 4.56% | |
 | Avail (AVAIL) 価格推移 | $0.0324 | $63,304,987 | $1,047,396 | -11.43% | -1.54% | |
 | Delysium (AGI) 価格推移 | $0.0583 | $62,831,237 | $3,591,061 | -13.42% | 1.14% | |
 | TARS AI (TAI) 価格推移 | $0.1193 | $82,529,407 | $12,937,269 | 12.39% | 12.09% | |
 | STEEM (STEEM) 価格推移 | $0.1350 | $64,822,389 | $2,551,152 | -9.02% | 2.17% |