| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2024 | $0.00697 | $0.00159 | |
| 2025 | $0.00159 | $0.000493 | 222.68% |
广告
CRP 历史价格
/
历史数据 CropperFinance
| 首次价格 | 2024 二月 ($0.00702) |
|---|---|
| 最低价格 | 2025 七月 ($0.000331) |
| 最高价格 | 2024 三月 ($0.0137) |
历史价格 CropperFinance
表格
CropperFinance 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.00548 | $0.0155 | $0.00122 | $0.00159 | $154 千 | $22 千 | $313.4 千 | 28.1 百万 | 133% |
| 2025 | $0.000751 | $0.00350 | $0.000290 | $0.000493 | $20.9 千 | $21.2 千 | $109.3 千 | 28.1 百万 | 192% |
CropperFinance 年度回报
CropperFinance 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 83.59% O:$0.01 C:$0.01 | -14.39% O:$0.01 C:$0.01 | -32.38% O:$0.01 C:$0.01 | 21.02% O:$0.01 C:$0.01 | -38.07% O:$0.01 C:$0.01 | -6.65% O:$0.01 C:$0.00 | -26.57% O:$0.00 C:$0.00 | -4.19% O:$0.00 C:$0.00 | -32.50% O:$0.00 C:$0.00 | -19.26% O:$0.00 C:$0.00 | -12.71% O:$0.00 C:$0.00 | |
| 2025 | -36.91% O:$0.00 C:$0.00 | -40.00% O:$0.00 C:$0.00 | 15.98% O:$0.00 C:$0.00 | 3.29% O:$0.00 C:$0.00 | -4.98% O:$0.00 C:$0.00 | -30.55% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
CRP OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(CRP) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/05/2025 | $0.000474 | $0.000866 | $0.000390 | $0.000493 | $60.8 千 | 130,690,206 | $13.1 千 |
| 07/04/2025 | $0.000623 | $0.000724 | $0.000360 | $0.000474 | $93.4 千 | 196,968,793 | $13.3 千 |
| 07/03/2025 | $0.000302 | $0.00114 | $0.000302 | $0.000623 | $22.4 千 | 45,243,842 | $13.9 千 |
| 07/02/2025 | $0.000396 | $0.000418 | $0.000290 | $0.000302 | $2.9 千 | 8,822,772 | $9.3 千 |
| 07/01/2025 | $0.000469 | $0.000499 | $0.000360 | $0.000396 | $3 千 | 7,024,811 | $12.2 千 |
| 06/30/2025 | $0.000571 | $0.000612 | $0.000450 | $0.000469 | $10.9 千 | 21,174,665 | $14.5 千 |
| 06/29/2025 | $0.000978 | $0.00131 | $0.000425 | $0.000571 | $34.1 千 | 39,958,233 | $24 千 |
| 06/28/2025 | $0.000699 | $0.000899 | $0.000699 | $0.000898 | $2.5 千 | 3,600,906 | $19.8 千 |
| 06/27/2025 | $0.000590 | $0.000720 | $0.000584 | $0.000699 | $2.5 千 | 3,872,248 | $17.9 千 |
| 06/26/2025 | $0.000584 | $0.000608 | $0.000544 | $0.000590 | $993 | 1,719,887 | $16.2 千 |
| 06/25/2025 | $0.000605 | $0.000667 | $0.000581 | $0.000584 | $393 | 648,146 | $17.1 千 |
| 06/24/2025 | $0.000545 | $0.000915 | $0.000497 | $0.000605 | $3 千 | 5,432,056 | $15.8 千 |
| 06/23/2025 | $0.000514 | $0.000545 | $0.000467 | $0.000545 | $231 | 468,927 | $13.9 千 |
| 06/22/2025 | $0.000510 | $0.000514 | $0.000400 | $0.000514 | $3.2 千 | 6,680,774 | $13.3 千 |
| 06/21/2025 | $0.000510 | $0.000514 | $0.000500 | $0.000510 | $313 | 618,350 | $14.3 千 |
| 06/20/2025 | $0.000520 | $0.000524 | $0.000510 | $0.000510 | $44 | 86,497 | $14.6 千 |
| 06/19/2025 | $0.000531 | $0.000531 | $0.000518 | $0.000520 | $94 | 181,232 | $14.6 千 |
| 06/18/2025 | $0.000532 | $0.000532 | $0.000531 | $0.000531 | $456 | 858,483 | $15 千 |
| 06/17/2025 | $0.000547 | $0.000547 | $0.000532 | $0.000532 | $169 | 314,563 | $15.2 千 |
| 06/16/2025 | $0.000543 | $0.000571 | $0.000542 | $0.000547 | $12.7 千 | 23,089,691 | $15.5 千 |
| 06/15/2025 | $0.000542 | $0.000547 | $0.000541 | $0.000542 | $109.3 千 | 201,361,836 | $15.3 千 |
| 06/14/2025 | $0.000543 | $0.000564 | $0.000541 | $0.000541 | $107 千 | 194,629,095 | $15.5 千 |
| 06/13/2025 | $0.000612 | $0.000612 | $0.000537 | $0.000544 | $87.8 千 | 153,648,534 | $16.1 千 |
| 06/12/2025 | $0.000534 | $0.000644 | $0.000534 | $0.000612 | $90.2 千 | 157,520,691 | $16.1 千 |
| 06/11/2025 | $0.000543 | $0.000544 | $0.000531 | $0.000535 | $100.6 千 | 187,272,018 | $15.1 千 |
| 06/10/2025 | $0.000544 | $0.000562 | $0.000542 | $0.000544 | $100.6 千 | 184,477,410 | $15.3 千 |
| 06/09/2025 | $0.000542 | $0.000544 | $0.000532 | $0.000544 | $104.9 千 | 194,253,945 | $15.2 千 |
| 06/08/2025 | $0.000547 | $0.000548 | $0.000541 | $0.000542 | $100.3 千 | 184,209,112 | $15.3 千 |
| 06/07/2025 | $0.000563 | $0.000572 | $0.000532 | $0.000547 | $98.7 千 | 179,510,242 | $15.5 千 |
| 06/06/2025 | $0.000578 | $0.000582 | $0.000530 | $0.000562 | $81.3 千 | 143,956,718 | $15.9 千 |
| 06/05/2025 | $0.000557 | $0.000604 | $0.000557 | $0.000578 | $87.7 千 | 153,414,072 | $16.1 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 | ||
|---|---|---|---|---|---|---|---|---|
 | Pendle (PENDLE) 历史价格 | $540,649,662 | $20,730,639 | 159.1 M | 1.52% | 2.25% | ||
 | Compound (COMP) 历史价格 | $366,519,245 | $20,779,668 | 8.9 M | -0.17% | 0.89% | ||
 | Convex Finance (CVX) 历史价格 | $222,930,971 | $7,196,788 | 97.4 M | 5.53% | 6.00% | ||
 | Paint Swap (BRUSH) 历史价格 | $154,278,819 | $631 | 381.5 M | 0% | 0% | ||
 | Uniswap (UNI) 历史价格 | $4,462,114,655 | $357,229,692 | 600.5 M | 1.74% | 5.80% | ||
 | Aave (AAVE) 历史价格 | $4,183,944,647 | $198,684,346 | 15 M | 0.95% | 2.05% | ||
 | PancakeSwap (CAKE) 历史价格 | $675,514,358 | $25,023,062 | 297.3 M | 1.54% | 1.81% | ||
 | Frax (FRAX) 历史价格 | $647,393,845 | $650,323 | 649.4 M | -0.11% | 0.09% | ||
 | Linear Finance (LINA) 历史价格 | $11,660 | $37,238 | 7.5 B | 0.08% | 0.08% |