| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2023 | $0.0541 | $0.0205 | |
| 2024 | $0.0211 | $0.00343 | 514.58% |
| 2025 | $0.00355 | $0.00510 | -30.34% |
广告
CRT 历史价格
/
历史数据 Cantina Royale
| 首次价格 | 2023 二月 ($0.0542) |
|---|---|
| 最低价格 | 2025 四月 ($0.000821) |
| 最高价格 | 2023 二月 ($0.0618) |
| 最佳月份 | 十一月 |
| 最差月份 | 六月 |
历史价格 Cantina Royale
表格
Cantina Royale 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.0253 | $0.0628 | $0.0103 | $0.0205 | $0 | $57.4 千 | $91.6 千 | 0 | 69% |
| 2024 | $0.00675 | $0.0214 | $0.00264 | $0.00343 | $810.1 千 | $54.1 千 | $564.5 千 | 184.6 百万 | 79% |
| 2025 | $0.00355 | $0.0363 | $0.000793 | $0.00510 | $804.9 千 | $167.6 千 | $3.2 百万 | 234.2 百万 | 224% |
Cantina Royale 年度回报
Cantina Royale 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 8.92% O:$0.05 C:$0.06 | -25.90% O:$0.06 C:$0.04 | -18.82% O:$0.04 C:$0.04 | -23.67% O:$0.04 C:$0.03 | -17.51% O:$0.03 C:$0.02 | -17.66% O:$0.02 C:$0.02 | -22.94% O:$0.02 C:$0.01 | -11.52% O:$0.01 C:$0.01 | -4.36% O:$0.01 C:$0.01 | 11.45% O:$0.01 C:$0.01 | 55.06% O:$0.01 C:$0.02 | |
| 2024 | -30.08% O:$0.02 C:$0.01 | -9.38% O:$0.01 C:$0.01 | -21.20% O:$0.01 C:$0.01 | -34.54% O:$0.01 C:$0.01 | -24.61% O:$0.01 C:$0.01 | -34.13% O:$0.01 C:$0.00 | 7.38% O:$0.00 C:$0.00 | -8.42% O:$0.00 C:$0.00 | -1.53% O:$0.00 C:$0.00 | -13.04% O:$0.00 C:$0.00 | 71.07% O:$0.00 C:$0.00 | -28.39% O:$0.00 C:$0.00 |
| 2025 | -25.10% O:$0.00 C:$0.00 | -37.02% O:$0.00 C:$0.00 | 2.99% O:$0.00 C:$0.00 | -27.68% O:$0.01 C:$0.01 |
CRT OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(CRT) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/21/2025 | $0.00502 | $0.0133 | $0.00462 | $0.00723 | $754 千 | 97,467,555 | $1.9 百万 |
| 06/20/2025 | $0.00707 | $0.00953 | $0.00483 | $0.00510 | $3.2 百万 | 496,817,227 | $1.6 百万 |
| 06/19/2025 | $0.0155 | $0.0159 | $0.00630 | $0.00670 | $1.7 百万 | 170,263,048 | $2.5 百万 |
| 06/18/2025 | $0.00921 | $0.0252 | $0.00699 | $0.0158 | $770.6 千 | 68,760,165 | $2.7 百万 |
| 06/17/2025 | $0.0188 | $0.0363 | $0.00820 | $0.00949 | $588.4 千 | 32,464,133 | $4.4 百万 |
| 06/16/2025 | $0.0100 | $0.0310 | $0.0100 | $0.0192 | $2.6 百万 | 125,384,385 | $5 百万 |
| 04/19/2025 | $0.000820 | $0.000822 | $0.000820 | $0.000822 | $30 | 36,751 | $0 |
| 04/18/2025 | $0.000798 | $0.000840 | $0.000793 | $0.000820 | $30 | 36,666 | $0 |
| 02/17/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 千 | 4,482,851 | $393.5 千 |
| 02/16/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 千 | 4,482,851 | $393.5 千 |
| 02/15/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 千 | 4,482,851 | $393.5 千 |
| 02/14/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 千 | 4,482,851 | $393.5 千 |
| 02/13/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 千 | 4,482,851 | $393.5 千 |
| 02/12/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 千 | 4,482,851 | $393.5 千 |
| 02/11/2025 | $0.00162 | $0.00162 | $0.00162 | $0.00162 | $7.3 千 | 4,482,851 | $393.5 千 |
| 02/10/2025 | $0.00170 | $0.00174 | $0.00118 | $0.00162 | $7.3 千 | 4,652,006 | $379.2 千 |
| 02/09/2025 | $0.00160 | $0.00374 | $0.00124 | $0.00161 | $6.9 千 | 4,238,675 | $398.2 千 |
| 02/08/2025 | $0.00183 | $0.00185 | $0.00128 | $0.00160 | $22.2 千 | 12,203,101 | $441.4 千 |
| 02/07/2025 | $0.00185 | $0.00195 | $0.00181 | $0.00183 | $1.4 千 | 765,920 | $457.6 千 |
| 02/06/2025 | $0.00192 | $0.00193 | $0.00183 | $0.00183 | $598 | 315,958 | $460.6 千 |
| 02/05/2025 | $0.00201 | $0.00201 | $0.00192 | $0.00192 | $563 | 284,832 | $481.2 千 |
| 02/04/2025 | $0.00213 | $0.00214 | $0.00197 | $0.00201 | $2.6 千 | 1,297,696 | $494.7 千 |
| 02/03/2025 | $0.00208 | $0.00213 | $0.00170 | $0.00213 | $5.7 千 | 2,925,537 | $473.1 千 |
| 02/02/2025 | $0.00237 | $0.00237 | $0.00205 | $0.00208 | $3.4 千 | 1,481,928 | $551.5 千 |
| 02/01/2025 | $0.00257 | $0.00257 | $0.00237 | $0.00237 | $1.3 千 | 507,106 | $610.1 千 |
| 01/31/2025 | $0.00258 | $0.00263 | $0.00257 | $0.00257 | $3.5 千 | 1,342,716 | $628.6 千 |
| 01/30/2025 | $0.00247 | $0.00258 | $0.00245 | $0.00258 | $950 | 377,759 | $612.1 千 |
| 01/29/2025 | $0.00237 | $0.00247 | $0.00237 | $0.00247 | $1.2 千 | 505,272 | $588.5 千 |
| 01/28/2025 | $0.00251 | $0.00251 | $0.00237 | $0.00237 | $825 | 333,015 | $602.7 千 |
| 01/27/2025 | $0.00258 | $0.00258 | $0.00237 | $0.00251 | $2.6 千 | 1,059,217 | $596.6 千 |
| 01/26/2025 | $0.00262 | $0.00266 | $0.00258 | $0.00258 | $507 | 192,815 | $640.3 千 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Stacks (STX) 历史价格 | $820,939,430 | $35,501,547 | 1.5 B | -5.76% | -8.93% | ||
 | Floki Inu (FLOKI) 历史价格 | $602,467,723 | $45,370,077 | 9.6 T | -5.44% | -10.48% | ||
 | The Sandbox (SAND) 历史价格 | $554,283,960 | $45,258,507 | 2.4 B | -3.29% | -7.32% | ||
 | Gala (GALA) 历史价格 | $450,057,047 | $65,371,252 | 36.8 B | -5.73% | -10.38% | ||
 | TON Station (SOON) 历史价格 | $13,770,514,527 | $2,355,890 | 69.3 B | -1.89% | -0.76% | ||
 | Render (RENDER) 历史价格 | $1,416,430,385 | $76,692,235 | 517.7 M | -5.72% | -9.57% | ||
 | Virtual Protocol (VIRTUAL) 历史价格 | $839,726,057 | $184,838,033 | 645.8 M | -6.40% | -11.78% | ||
 | Immutable (IMX) 历史价格 | $626,631,892 | $37,181,928 | 1.7 B | -2.31% | -6.94% | ||
 | Prosper (PROS) 历史价格 | $1,805,736 | $172,329 | 51.4 M | 3.47% | -1.38% |