| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2019 | $0.000908 | $0.000360 | |
| 2020 | $0.000360 | $0.000290 | 24.20% |
| 2021 | $0.000293 | $0.000463 | -36.68% |
| 2022 | $0.000477 | $0.000165 | 188.20% |
| 2023 | $0.000166 | $0.000265 | -37.24% |
| 2024 | $0.000518 | $0.000936 | -44.69% |
| 2025 | $0.000946 | $0.00104 | -9.22% |
広告
XtendCash (XTNC) 価格推移
XtendCashの歴史的な価格、年々のデータ、過去 最高 値、2019年からの月次および日次の価格統計
| 最初の価格 | 2019 9月 ($0.000850) |
|---|---|
| 過去 最 安値 | 2022 11月 ($0.000159) |
| 過去 最高 値 | 2021 5月 ($0.00556) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2022 |
| ベスト月 | 2月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2019年～2025年のXtendCash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 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.000821 | $0.00167 | $0.000287 | $0.000360 | $0 | $115 | $2.6 T | 0 | 95% |
| 2020 | $0.000345 | $0.00116 | $0.000164 | $0.000290 | $0 | $28 | $804 | 0 | 354% |
| 2021 | $0.000955 | $0.00962 | $0.000287 | $0.000463 | $0 | $362 | $47.2 T | 0 | 605% |
| 2022 | $0.000304 | $0.00130 | $0.000155 | $0.000165 | $0 | $36 | $4.9 T | 0 | 347% |
| 2023 | $0.000251 | $0.000309 | $0.000166 | $0.000265 | $0 | $0 | $10 | 0 | 33% |
| 2024 | $0.000691 | $0.00108 | $0.000490 | $0.000936 | $0 | $0 | $10 | 0 | 49% |
| 2025 | $0.000941 | $0.00112 | $0.000747 | $0.00104 | $0 | $0 | $23 | 0 | 33% |
XtendCash の騰落率
XtendCash 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -7.96% O:$0.00 C:$0.00 | 30.30% O:$0.00 C:$0.00 | -30.80% O:$0.00 C:$0.00 | -52.27% O:$0.00 C:$0.00 | ||||||||
| 2020 | 3.85% O:$0.00 C:$0.00 | 37.23% O:$0.00 C:$0.00 | -24.63% O:$0.00 C:$0.00 | 11.53% O:$0.00 C:$0.00 | -34.32% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | 22.84% O:$0.00 C:$0.00 | -30.97% O:$0.00 C:$0.00 | 38.62% O:$0.00 C:$0.00 | -14.79% O:$0.00 C:$0.00 | -28.58% O:$0.00 C:$0.00 | 47.59% O:$0.00 C:$0.00 |
| 2021 | 14.50% O:$0.00 C:$0.00 | 36.11% O:$0.00 C:$0.00 | 30.13% O:$0.00 C:$0.00 | 273.00% O:$0.00 C:$0.00 | -35.31% O:$0.00 C:$0.00 | -10.92% O:$0.00 C:$0.00 | -37.14% O:$0.00 C:$0.00 | -43.02% O:$0.00 C:$0.00 | 193.04% O:$0.00 C:$0.00 | -6.33% O:$0.00 C:$0.00 | -53.53% O:$0.00 C:$0.00 | -18.62% O:$0.00 C:$0.00 |
| 2022 | -17.04% O:$0.00 C:$0.00 | 11.49% O:$0.00 C:$0.00 | 6.43% O:$0.00 C:$0.00 | -15.76% O:$0.00 C:$0.00 | -17.01% O:$0.00 C:$0.00 | -38.08% O:$0.00 C:$0.00 | 17.81% O:$0.00 C:$0.00 | -14.02% O:$0.00 C:$0.00 | -3.01% O:$0.00 C:$0.00 | 5.22% O:$0.00 C:$0.00 | -16.07% O:$0.00 C:$0.00 | -3.48% O:$0.00 C:$0.00 |
| 2023 | 39.86% O:$0.00 C:$0.00 | 0.09% O:$0.00 C:$0.00 | 23.13% O:$0.00 C:$0.00 | 3.08% O:$0.00 C:$0.00 | -7.00% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 | ||||||
| 2024 | 18.33% O:$0.00 C:$0.00 | 16.52% O:$0.00 C:$0.00 | -14.71% O:$0.00 C:$0.00 | 11.25% O:$0.00 C:$0.00 | -7.04% O:$0.00 C:$0.00 | 3.01% O:$0.00 C:$0.00 | -8.69% O:$0.00 C:$0.00 | 7.20% O:$0.00 C:$0.00 | 10.88% O:$0.00 C:$0.00 | 37.36% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | |
| 2025 | 9.43% O:$0.00 C:$0.00 | -17.55% O:$0.00 C:$0.00 | -2.13% O:$0.00 C:$0.00 | 14.11% O:$0.00 C:$0.00 | 12.46% O:$0.00 C:$0.00 |
XTNC 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(XTNC) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.00106 | $0.00106 | $0.00104 | $0.00104 | $0 | 0? | $0 |
| 05/29/2025 | $0.00108 | $0.00109 | $0.00106 | $0.00106 | $0 | 0? | $0 |
| 05/28/2025 | $0.00109 | $0.00109 | $0.00107 | $0.00108 | $0 | 0? | $0 |
| 05/27/2025 | $0.00109 | $0.00111 | $0.00108 | $0.00109 | $0 | 0? | $0 |
| 05/26/2025 | $0.00109 | $0.00110 | $0.00109 | $0.00109 | $0 | 0? | $0 |
| 05/25/2025 | $0.00108 | $0.00109 | $0.00107 | $0.00109 | $0 | 0? | $0 |
| 05/24/2025 | $0.00107 | $0.00109 | $0.00107 | $0.00108 | $0 | 0? | $0 |
| 05/23/2025 | $0.00112 | $0.00112 | $0.00107 | $0.00107 | $0 | 0? | $0 |
| 05/22/2025 | $0.00110 | $0.00112 | $0.00109 | $0.00112 | $0 | 0? | $0 |
| 05/21/2025 | $0.00107 | $0.00110 | $0.00106 | $0.00110 | $0 | 0? | $0 |
| 05/20/2025 | $0.00106 | $0.00107 | $0.00104 | $0.00107 | $0 | 0? | $0 |
| 05/19/2025 | $0.00106 | $0.00107 | $0.00102 | $0.00106 | $0 | 0? | $0 |
| 05/18/2025 | $0.000980 | $0.00106 | $0.000980 | $0.00106 | $0 | 0? | $0 |
| 05/17/2025 | $0.00103 | $0.00104 | $0.000976 | $0.000980 | $0 | 0? | $0 |
| 05/16/2025 | $0.00104 | $0.00104 | $0.00103 | $0.00103 | $0 | 0? | $0 |
| 05/15/2025 | $0.00104 | $0.00104 | $0.00102 | $0.00104 | $0 | 0? | $0 |
| 05/14/2025 | $0.00104 | $0.00104 | $0.00103 | $0.00104 | $0 | 0? | $0 |
| 05/13/2025 | $0.00103 | $0.00105 | $0.00102 | $0.00104 | $0 | 0? | $0 |
| 05/12/2025 | $0.00104 | $0.00105 | $0.00101 | $0.00103 | $0 | 0? | $0 |
| 05/11/2025 | $0.00105 | $0.00105 | $0.00103 | $0.00104 | $0 | 0? | $0 |
| 05/10/2025 | $0.00103 | $0.00105 | $0.00103 | $0.00105 | $0 | 0? | $0 |
| 05/09/2025 | $0.00103 | $0.00104 | $0.00102 | $0.00103 | $0 | 0? | $0 |
| 05/08/2025 | $0.000970 | $0.00104 | $0.000969 | $0.00103 | $0 | 0? | $0 |
| 05/07/2025 | $0.000968 | $0.000976 | $0.000959 | $0.000970 | $0 | 0? | $0 |
| 05/06/2025 | $0.000947 | $0.000969 | $0.000935 | $0.000968 | $0 | 0? | $0 |
| 05/05/2025 | $0.000943 | $0.000952 | $0.000937 | $0.000948 | $0 | 0? | $0 |
| 05/04/2025 | $0.000959 | $0.000962 | $0.000942 | $0.000943 | $0 | 0? | $0 |
| 05/03/2025 | $0.000969 | $0.000969 | $0.000958 | $0.000959 | $0 | 0? | $0 |
| 05/02/2025 | $0.000965 | $0.000978 | $0.000964 | $0.000968 | $0 | 0? | $0 |
| 05/01/2025 | $0.000942 | $0.000973 | $0.000942 | $0.000968 | $0 | 0? | $0 |
| 04/30/2025 | $0.000942 | $0.000952 | $0.000931 | $0.000942 | $0 | 0? | $0 |
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 | ||
|---|---|---|---|---|---|---|---|
 | MIR COIN (MIR) 価格推移 | $0.0165 | $12,846,896 | $1 | 0% | 0% | |
 | e-Gulden (EFL) 価格推移 | $0.1009 | $2,118,490 | $45 | -6.34% | 6.45% | |
 | XAYA (CHI) 価格推移 | $0.0300 | $1,683,139 | $34 | -8.86% | 42.88% | |
 | AuroraCoin (AUR) 価格推移 | $0.0223 | $344,250 | $130 | -27.40% | -9.22% | |
 | Stellar (XLM) 価格推移 | $0.2596 | $8,066,513,765 | $211,773,630 | -9.87% | -4.89% | |
 | Dash (DASH) 価格推移 | $21.57 | $264,500,746 | $94,190,341 | -9.11% | -4.31% | |
 | Qtum (QTUM) 価格推移 | $1.97 | $207,980,217 | $52,504,322 | -13.26% | -5.46% | |
 | Nano (NANO) 価格推移 | $0.8841 | $117,810,192 | $5,304,416 | -8.55% | -1.62% | |
 | Shiba Inu Classic (SHIBIC) 価格推移 | $2.64E-8 | $55,261 | $0 | 0% | 0% |