| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2019 | $0.0305 | $0.00357 | |
| 2020 | $0.00362 | $0.00442 | -17.98% |
| 2021 | $0.00479 | $0.0733 | -93.47% |
| 2022 | $0.0788 | $0.00947 | 732.24% |
| 2023 | $0.00960 | $0.0216 | -55.58% |
| 2024 | $0.0225 | $0.0195 | 15.40% |
| 2025 | $0.0197 | $0.00721 | 173.09% |
CELR 历史价格
/
历史数据 Celer Network
| 首次价格 | 2019 三月 ($0.0270) |
|---|---|
| 最低价格 | 2020 三月 ($0.00119) |
| 最高价格 | 2021 九月 ($0.1764) |
| 最佳年份 | 2021 |
| 最差年份 | 2022 |
| 最佳月份 | 十一月 |
| 最差月份 | 四月 |
历史价格 Celer Network
表格
Celer Network 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.00992 | $0.0305 | $0.00323 | $0.00357 | $22.6 百万 | $11.8 百万 | $228.2 百万 | 2.6 十亿 | 119% |
| 2020 | $0.00448 | $0.0137 | $0.000935 | $0.00442 | $14.1 百万 | $3.7 百万 | $32 百万 | 3.1 十亿 | 182% |
| 2021 | $0.0612 | $0.1969 | $0.00463 | $0.0733 | $301.3 百万 | $62.5 百万 | $732.6 百万 | 4.3 十亿 | 184% |
| 2022 | $0.0284 | $0.1003 | $0.00922 | $0.00947 | $178.2 百万 | $26.7 百万 | $416.7 百万 | 6.5 十亿 | 142% |
| 2023 | $0.0169 | $0.0318 | $0.00942 | $0.0216 | $123.5 百万 | $27.4 百万 | $595.6 百万 | 7.3 十亿 | 92% |
| 2024 | $0.0195 | $0.0395 | $0.00852 | $0.0195 | $150.6 百万 | $6.3 百万 | $54.6 百万 | 7.7 十亿 | 101% |
| 2025 | $0.0113 | $0.0212 | $0.00672 | $0.00721 | $87.3 百万 | $4.6 百万 | $14.8 百万 | 7.8 十亿 | 74% |
Celer Network 年度回报
Celer Network 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -35.42% O:$0.03 C:$0.02 | -48.90% O:$0.02 C:$0.01 | 64.32% O:$0.01 C:$0.02 | 2.58% O:$0.02 C:$0.02 | -47.37% O:$0.02 C:$0.01 | -35.15% O:$0.01 C:$0.01 | -20.51% O:$0.01 C:$0.00 | -11.13% O:$0.00 C:$0.00 | 21.36% O:$0.00 C:$0.01 | -29.00% O:$0.01 C:$0.00 | ||
| 2020 | -9.24% O:$0.00 C:$0.00 | 1.88% O:$0.00 C:$0.00 | -52.38% O:$0.00 C:$0.00 | 21.33% O:$0.00 C:$0.00 | 46.95% O:$0.00 C:$0.00 | 25.78% O:$0.00 C:$0.00 | 90.61% O:$0.00 C:$0.01 | 64.29% O:$0.01 C:$0.01 | -51.44% O:$0.01 C:$0.01 | -35.93% O:$0.01 C:$0.00 | 69.19% O:$0.00 C:$0.01 | -23.06% O:$0.01 C:$0.00 |
| 2021 | 95.03% O:$0.00 C:$0.01 | 168.74% O:$0.01 C:$0.02 | 255.83% O:$0.02 C:$0.08 | -21.85% O:$0.08 C:$0.07 | -29.96% O:$0.07 C:$0.05 | -36.49% O:$0.05 C:$0.03 | 11.31% O:$0.03 C:$0.03 | 49.51% O:$0.03 C:$0.05 | 186.69% O:$0.05 C:$0.14 | -11.61% O:$0.14 C:$0.12 | -8.46% O:$0.12 C:$0.11 | -34.22% O:$0.11 C:$0.07 |
| 2022 | -31.55% O:$0.07 C:$0.05 | -14.31% O:$0.05 C:$0.04 | 77.01% O:$0.04 C:$0.08 | -53.67% O:$0.08 C:$0.04 | -45.51% O:$0.04 C:$0.02 | -23.02% O:$0.02 C:$0.01 | 38.77% O:$0.01 C:$0.02 | -15.35% O:$0.02 C:$0.02 | -11.76% O:$0.02 C:$0.02 | 0.40% O:$0.02 C:$0.02 | -19.92% O:$0.02 C:$0.01 | -22.95% O:$0.01 C:$0.01 |
| 2023 | 92.49% O:$0.01 C:$0.02 | 11.02% O:$0.02 C:$0.02 | 15.48% O:$0.02 C:$0.02 | -1.40% O:$0.02 C:$0.02 | -15.07% O:$0.02 C:$0.02 | -14.11% O:$0.02 C:$0.02 | -14.05% O:$0.02 C:$0.01 | -20.85% O:$0.01 C:$0.01 | 8.41% O:$0.01 C:$0.01 | 12.71% O:$0.01 C:$0.01 | 4.52% O:$0.01 C:$0.01 | 48.61% O:$0.01 C:$0.02 |
| 2024 | -24.42% O:$0.02 C:$0.02 | 75.00% O:$0.02 C:$0.03 | 15.92% O:$0.03 C:$0.03 | -28.05% O:$0.03 C:$0.02 | 4.44% O:$0.02 C:$0.03 | -36.21% O:$0.03 C:$0.02 | -19.31% O:$0.02 C:$0.01 | -12.83% O:$0.01 C:$0.01 | 11.91% O:$0.01 C:$0.01 | -6.27% O:$0.01 C:$0.01 | 92.62% O:$0.01 C:$0.02 | -13.94% O:$0.02 C:$0.02 |
| 2025 | -18.45% O:$0.02 C:$0.02 | -25.49% O:$0.02 C:$0.01 | -22.77% O:$0.01 C:$0.01 | 13.72% O:$0.01 C:$0.01 | -21.46% O:$0.01 C:$0.01 | -11.49% O:$0.01 C:$0.01 |
CELR OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(CELR) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/19/2025 | $0.00725 | $0.00737 | $0.00701 | $0.00721 | $3 百万 | 411,990,786 | $56 百万 |
| 06/18/2025 | $0.00707 | $0.00727 | $0.00680 | $0.00725 | $3.8 百万 | 533,699,258 | $54.9 百万 |
| 06/17/2025 | $0.00783 | $0.00792 | $0.00694 | $0.00707 | $6.5 百万 | 874,717,073 | $57.6 百万 |
| 06/16/2025 | $0.00760 | $0.00816 | $0.00753 | $0.00786 | $3.2 百万 | 400,441,307 | $61.7 百万 |
| 06/15/2025 | $0.00759 | $0.00771 | $0.00742 | $0.00760 | $3 百万 | 388,400,611 | $59 百万 |
| 06/14/2025 | $0.00777 | $0.00777 | $0.00740 | $0.00759 | $3 百万 | 395,554,426 | $58.8 百万 |
| 06/13/2025 | $0.00814 | $0.00814 | $0.00738 | $0.00776 | $5.2 百万 | 686,799,454 | $59.2 百万 |
| 06/12/2025 | $0.00891 | $0.00891 | $0.00815 | $0.00816 | $3.5 百万 | 404,670,365 | $66.5 百万 |
| 06/11/2025 | $0.00939 | $0.00946 | $0.00880 | $0.00892 | $3.7 百万 | 400,787,591 | $71.4 百万 |
| 06/10/2025 | $0.00901 | $0.00940 | $0.00890 | $0.00940 | $4.8 百万 | 529,469,560 | $70.7 百万 |
| 06/09/2025 | $0.00822 | $0.00900 | $0.00802 | $0.00899 | $3.3 百万 | 393,358,192 | $64.9 百万 |
| 06/08/2025 | $0.00831 | $0.00835 | $0.00814 | $0.00822 | $2.3 百万 | 284,229,878 | $64 百万 |
| 06/07/2025 | $0.00806 | $0.00838 | $0.00803 | $0.00831 | $2.3 百万 | 281,130,847 | $64.3 百万 |
| 06/06/2025 | $0.00794 | $0.00831 | $0.00787 | $0.00805 | $2.9 百万 | 357,578,564 | $62.7 百万 |
| 06/05/2025 | $0.00855 | $0.00876 | $0.00795 | $0.00800 | $4.1 百万 | 487,805,976 | $65.7 百万 |
| 06/04/2025 | $0.00876 | $0.00899 | $0.00848 | $0.00856 | $3.3 百万 | 374,853,346 | $68.2 百万 |
| 06/03/2025 | $0.00870 | $0.00897 | $0.00869 | $0.00876 | $3.6 百万 | 404,748,494 | $68.8 百万 |
| 06/02/2025 | $0.00834 | $0.00876 | $0.00812 | $0.00872 | $4.3 百万 | 518,465,036 | $64.9 百万 |
| 06/01/2025 | $0.00815 | $0.00838 | $0.00788 | $0.00835 | $4.4 百万 | 543,432,036 | $63 百万 |
| 05/31/2025 | $0.00801 | $0.00823 | $0.00778 | $0.00815 | $5.2 百万 | 641,772,672 | $62.4 百万 |
| 05/30/2025 | $0.00911 | $0.00913 | $0.00798 | $0.00802 | $6.5 百万 | 763,079,490 | $66.4 百万 |
| 05/29/2025 | $0.00963 | $0.00993 | $0.00909 | $0.00911 | $6.3 百万 | 667,029,740 | $73.9 百万 |
| 05/28/2025 | $0.00980 | $0.00989 | $0.00932 | $0.00962 | $7 百万 | 726,613,948 | $74.7 百万 |
| 05/27/2025 | $0.00945 | $0.00997 | $0.00924 | $0.00979 | $6.2 百万 | 644,013,357 | $75.2 百万 |
| 05/26/2025 | $0.00964 | $0.00980 | $0.00928 | $0.00944 | $3.6 百万 | 371,329,529 | $74.3 百万 |
| 05/25/2025 | $0.00943 | $0.00967 | $0.00902 | $0.00963 | $4.3 百万 | 463,596,630 | $72 百万 |
| 05/24/2025 | $0.00980 | $0.00991 | $0.00936 | $0.00942 | $3.9 百万 | 407,501,057 | $74.7 百万 |
| 05/23/2025 | $0.0110 | $0.0112 | $0.00978 | $0.00982 | $5.7 百万 | 533,754,506 | $82.4 百万 |
| 05/22/2025 | $0.0103 | $0.0111 | $0.0103 | $0.0110 | $4.9 百万 | 458,125,338 | $83.5 百万 |
| 05/21/2025 | $0.0100 | $0.0105 | $0.00991 | $0.0103 | $6 百万 | 588,001,375 | $78.7 百万 |
| 05/20/2025 | $0.00982 | $0.0102 | $0.00954 | $0.0100 | $3.8 百万 | 387,260,487 | $76.3 百万 |
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 | ||
|---|---|---|---|---|---|---|---|---|
 | Monero (XMR) 历史价格 | $5,682,313,128 | $68,994,177 | 18.4 M | 0.16% | -2.25% | ||
 | Quant (QNT) 历史价格 | $1,176,568,471 | $53,485,810 | 12.1 M | -1.43% | -1.29% | ||
 | LayerZero (ZRO) 历史价格 | $188,685,100 | $31,082,508 | 110 M | -7.11% | -5.45% | ||
 | Wormhole (W) 历史价格 | $174,461,653 | $24,473,354 | 2.8 B | -3.76% | -2.47% | ||
 | ICON (ICX) 历史价格 | $128,917,354 | $8,352,539 | 1 B | 6.36% | 6.67% | ||
 | ChainLink (LINK) 历史价格 | $8,019,645,388 | $279,183,546 | 638.1 M | -4.20% | -3.49% | ||
 | NEAR Protocol (NEAR) 历史价格 | $2,446,562,773 | $123,564,692 | 1.2 B | -5.08% | -5.06% | ||
 | Cosmos (ATOM) 历史价格 | $1,538,840,480 | $70,149,470 | 390.9 M | -3.16% | -2.25% | ||
 | BLOCKv (VEE) 历史价格 | $53,351,168 | $58,515 | 3.6 B | -4.13% | -3.91% |