| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2020 | $66.11 | $27.61 | |
| 2021 | $27.19 | $54.64 | -50.24% |
| 2022 | $78.60 | $31.63 | 148.47% |
| 2023 | $31.47 | $56.01 | -43.80% |
| 2024 | $57.74 | $80.49 | -28.26% |
| 2025 | $80.97 | $60.64 | 33.54% |
広告
Xfinance (XFI) 価格推移
Xfinanceの歴史的な価格、年々のデータ、過去 最高 値、2020年からの月次および日次の価格統計
| 最初の価格 | 2020 10月 ($61.57) |
|---|---|
| 過去 最 安値 | 2022 5月 ($2.02) |
| 過去 最高 値 | 2020 10月 ($621.02) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2022 |
| ベスト月 | 1月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2020年～2025年のXfinance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 |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $78.16 | $980.47 | $17.56 | $27.61 | $0 | $1.2 M | $20.1 M | 0 | 239% |
| 2021 | $59.81 | $134.15 | $7.87 | $54.64 | $1.7 M | $1.2 M | $31.2 M | 21.7 T | 359% |
| 2022 | $43.07 | $109.97 | $0.8048 | $31.63 | $1.8 M | $74.1 T | $381.1 T | 39.1 T | 727% |
| 2023 | $44.56 | $59.94 | $29.19 | $56.01 | $1.1 M | $12.5 T | $26.5 T | 23.8 T | 58% |
| 2024 | $72.52 | $99.94 | $52.74 | $80.49 | $1.7 M | $158 | $3.7 T | 23.8 T | 60% |
| 2025 | $58.06 | $90.56 | $33.62 | $60.64 | $1.4 M | $102 | $2.6 T | 23.8 T | 53% |
Xfinance の騰落率
Xfinance 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -20.64% O:$30.66 C:$24.33 | 13.10% O:$24.41 C:$27.61 | ||||||||||
| 2021 | 24.35% O:$27.60 C:$34.33 | 0.76% O:$34.23 C:$34.49 | 1.09% O:$34.72 C:$35.10 | 2.80% O:$35.10 C:$36.08 | 39.62% O:$36.13 C:$50.44 | -21.40% O:$50.53 C:$39.72 | 78.05% O:$39.50 C:$70.33 | 29.90% O:$69.79 C:$90.66 | -9.92% O:$84.66 C:$76.26 | 23.94% O:$76.16 C:$94.39 | 14.32% O:$94.23 C:$107.72 | -48.89% O:$106.91 C:$54.64 |
| 2022 | 23.39% O:$54.11 C:$66.76 | -6.09% O:$66.87 C:$62.80 | 8.05% O:$62.71 C:$67.76 | -22.53% O:$66.98 C:$51.89 | -30.52% O:$51.89 C:$36.05 | -27.29% O:$36.05 C:$26.21 | 19.14% O:$26.26 C:$31.29 | 26.06% O:$31.15 C:$39.27 | -33.31% O:$39.27 C:$26.19 | 44.06% O:$26.19 C:$37.73 | -25.44% O:$37.70 C:$28.11 | 12.54% O:$28.11 C:$31.63 |
| 2023 | 29.50% O:$31.63 C:$40.96 | -2.45% O:$40.98 C:$39.98 | 12.95% O:$40.01 C:$45.19 | 3.17% O:$45.28 C:$46.71 | -1.31% O:$46.67 C:$46.06 | 5.36% O:$46.08 C:$48.55 | -5.46% O:$48.58 C:$45.93 | -0.86% O:$45.93 C:$45.53 | 13.00% O:$44.66 C:$50.47 | 10.97% O:$50.47 C:$56.01 | ||
| 2024 | 0.08% O:$56.04 C:$56.09 | 46.58% O:$56.09 C:$82.22 | 9.16% O:$82.12 C:$89.64 | -15.88% O:$89.51 C:$75.30 | -0.61% O:$85.05 C:$84.53 | -6.54% O:$84.49 C:$78.96 | -22.93% O:$78.95 C:$60.85 | 3.84% O:$61.00 C:$63.34 | -3.90% O:$63.41 C:$60.93 | 46.86% O:$60.92 C:$89.46 | -10.00% O:$89.44 C:$80.49 | |
| 2025 | -1.61% O:$80.42 C:$79.13 | -31.98% O:$79.19 C:$53.86 | -19.02% O:$53.90 C:$43.65 | -1.66% O:$43.62 C:$42.90 | 40.92% O:$42.91 C:$60.47 | -100% O:$60.48 C:$0 |
XFI 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(XFI) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $60.70 | $62.48 | $59.29 | $62.42 | $16 | 0.2801 | $1.4 M |
| 06/01/2025 | $60.48 | $60.95 | $59.33 | $60.64 | $33 | 0.5606 | $1.4 M |
| 05/31/2025 | $60.52 | $61.01 | $59.57 | $60.47 | $60 | 1.00 | $1.4 M |
| 05/30/2025 | $62.98 | $63.25 | $60.17 | $60.48 | $60 | 0.9728 | $1.5 M |
| 05/29/2025 | $64.12 | $66.30 | $62.88 | $62.98 | $6 | 0.0978 | $1.5 M |
| 05/28/2025 | $63.63 | $64.21 | $62.58 | $64.08 | $6 | 0.1014 | $1.5 M |
| 05/27/2025 | $61.31 | $64.78 | $60.29 | $63.68 | $6 | 0.1014 | $1.5 M |
| 05/26/2025 | $61.01 | $62.05 | $60.54 | $61.31 | $6 | 0.1002 | $1.5 M |
| 05/25/2025 | $60.50 | $61.01 | $59.14 | $60.96 | $6 | 0.1016 | $1.4 M |
| 05/24/2025 | $60.41 | $61.56 | $60.18 | $60.52 | $47 | 0.7872 | $1.4 M |
| 05/23/2025 | $63.71 | $65.21 | $60.06 | $60.32 | $73 | 1.17 | $1.5 M |
| 05/22/2025 | $61.02 | $64.37 | $61.02 | $63.63 | $4 | 0.0696 | $1.5 M |
| 05/21/2025 | $60.37 | $62.45 | $58.85 | $61.03 | $4 | 0.0694 | $1.4 M |
| 05/20/2025 | $60.46 | $61.69 | $58.68 | $60.34 | $4 | 0.0692 | $1.4 M |
| 05/19/2025 | $59.75 | $60.74 | $56.36 | $60.47 | $4 | 0.0714 | $1.4 M |
| 05/18/2025 | $59.20 | $61.71 | $56.59 | $59.69 | $32 | 0.5387 | $1.4 M |
| 05/17/2025 | $60.67 | $60.67 | $58.70 | $59.18 | $10 | 0.1698 | $1.4 M |
| 05/16/2025 | $60.96 | $63.01 | $60.68 | $60.69 | $10 | 0.1672 | $1.5 M |
| 05/15/2025 | $62.80 | $63.50 | $59.57 | $60.82 | $10 | 0.1688 | $1.5 M |
| 05/14/2025 | $64.48 | $65.41 | $61.45 | $62.79 | $6 | 0.1034 | $1.5 M |
| 05/13/2025 | $59.69 | $65.70 | $58.00 | $64.50 | $6 | 0.1099 | $1.5 M |
| 05/12/2025 | $60.15 | $62.25 | $57.81 | $59.61 | $34 | 0.5726 | $1.4 M |
| 05/11/2025 | $61.81 | $61.97 | $58.52 | $60.00 | $107 | 1.79 | $1.4 M |
| 05/10/2025 | $56.09 | $61.96 | $55.66 | $61.86 | $2 | 0.0509 | $1.4 M |
| 05/09/2025 | $52.80 | $59.05 | $52.34 | $56.04 | $2 | 0.0485 | $1.3 M |
| 05/08/2025 | $43.33 | $52.94 | $43.30 | $52.67 | $95 | 2.01 | $1.1 M |
| 05/07/2025 | $43.47 | $44.18 | $42.83 | $43.32 | $78 | 1.79 | $1 M |
| 05/06/2025 | $43.54 | $43.54 | $42.04 | $43.45 | $78 | 1.83 | $1 M |
| 05/05/2025 | $43.27 | $43.77 | $42.71 | $43.53 | $78 | 1.81 | $1 M |
| 05/04/2025 | $43.86 | $44.18 | $43.21 | $43.26 | $78 | 1.78 | $1 M |
| 05/03/2025 | $44.06 | $44.16 | $43.41 | $43.86 | $79 | 1.81 | $1 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 | ||
|---|---|---|---|---|---|---|---|
 | X-CASH (XCASH) 価格推移 | $0.0000025 | $159,564 | $6 | 0% | 0% | |
 | Glitter Finance (XGLI) 価格推移 | $0.00115 | $0 | $6 | 0% | 0% | |
 | PlumpyDragons (LOONG) 価格推移 | $1.23E-8 | $0 | $6 | -1.45% | 4.24% | |
 | Socaverse (SOCA) 価格推移 | $7.28E-8 | $0 | $9 | -2.43% | 0.65% | |
 | Token Swap (TP) 価格推移 | $0.0000480 | $0 | $6 | 0% | 0% | |
 | Bob Marley Meme (BOBMARLEY) 価格推移 | $0.0000080 | $0 | $6 | 0% | 0% | |
 | LemonChain (LEMC) 価格推移 | $0.0000180 | $0 | $6 | 0% | 0% | |
 | Fortune (FORTUNE) 価格推移 | $0.0000950 | $0 | $0 | -0.69% | 0% | |
| | X-CASH (XCASH) 価格推移 | $0.0000025 | $159,564 | $6 | 0% | 0% |