![Stratis [New] (STRAX)](https://c2.coinlore.com/img/stratis-new.png)
| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2022 | $0.0278 | $0.0105 | |
| 2023 | $0.0102 | $0.00741 | 37.36% |
| 2024 | $0.00793 | $0.00207 | 283.75% |
| 2025 | $0.00208 | $0.00107 | 95.13% |
广告
CWT 历史价格
/
历史数据 CrossWallet
| 首次价格 | 2022 三月 ($0.0279) |
|---|---|
| 最低价格 | 2025 四月 ($0.00101) |
| 最高价格 | 2022 三月 ($0.0349) |
| 最佳年份 | 2024 |
| 最差年份 | 2024 |
| 最佳月份 | 十一月 |
| 最差月份 | 四月 |
历史价格 CrossWallet
表格
CrossWallet 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.0186 | $0.0362 | $0.0100 | $0.0105 | $2.3 百万 | $33.4 千 | $435.2 千 | 125 百万 | 94% |
| 2023 | $0.00951 | $0.0157 | $0.00560 | $0.00741 | $1.2 百万 | $12.2 千 | $208.3 千 | 125 百万 | 68% |
| 2024 | $0.00524 | $0.0130 | $0.00188 | $0.00207 | $654.3 千 | $9 千 | $208.3 千 | 125 百万 | 80% |
| 2025 | $0.00127 | $0.00216 | $0.000958 | $0.00107 | $158 千 | $417 | $6.9 千 | 125 百万 | 35% |
CrossWallet 年度回报
CrossWallet 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -5.00% O:$0.03 C:$0.03 | -32.62% O:$0.03 C:$0.02 | -35.16% O:$0.02 C:$0.01 | 48.62% O:$0.01 C:$0.02 | 27.85% O:$0.02 C:$0.02 | -10.31% O:$0.02 C:$0.02 | -17.57% O:$0.02 C:$0.02 | -16.91% O:$0.02 C:$0.01 | -20.36% O:$0.01 C:$0.01 | |||
| 2023 | 33.74% O:$0.01 C:$0.01 | 4.59% O:$0.01 C:$0.01 | -18.44% O:$0.01 C:$0.01 | -13.42% O:$0.01 C:$0.01 | -4.83% O:$0.01 C:$0.01 | -23.78% O:$0.01 C:$0.01 | -5.10% O:$0.01 C:$0.01 | -7.62% O:$0.01 C:$0.01 | 8.29% O:$0.01 C:$0.01 | 7.51% O:$0.01 C:$0.01 | 3.46% O:$0.01 C:$0.01 | -6.76% O:$0.01 C:$0.01 |
| 2024 | -12.98% O:$0.01 C:$0.01 | 15.24% O:$0.01 C:$0.01 | 20.31% O:$0.01 C:$0.01 | -17.62% O:$0.01 C:$0.01 | -15.78% O:$0.01 C:$0.01 | -17.56% O:$0.01 C:$0.01 | -17.97% O:$0.01 C:$0.00 | -23.06% O:$0.00 C:$0.00 | -4.83% O:$0.00 C:$0.00 | -7.11% O:$0.00 C:$0.00 | 0.74% O:$0.00 C:$0.00 | -27.82% O:$0.00 C:$0.00 |
| 2025 | -23.09% O:$0.00 C:$0.00 | -23.52% O:$0.00 C:$0.00 | -6.19% O:$0.00 C:$0.00 | -7.77% O:$0.00 C:$0.00 | 6.25% O:$0.00 C:$0.00 | -4.93% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
CWT OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(CWT) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/03/2025 | $0.00106 | $0.00107 | $0.00106 | $0.00107 | $66 | 62,433 | $132.8 千 |
| 07/02/2025 | $0.00104 | $0.00107 | $0.00104 | $0.00106 | $66 | 62,319 | $132.5 千 |
| 07/01/2025 | $0.00106 | $0.00106 | $0.00104 | $0.00104 | $6 | 6,406 | $131.5 千 |
| 06/30/2025 | $0.00106 | $0.00107 | $0.00105 | $0.00106 | $6 | 6,470 | $132.4 千 |
| 06/29/2025 | $0.00104 | $0.00106 | $0.00104 | $0.00106 | $83 | 79,430 | $130.7 千 |
| 06/28/2025 | $0.00104 | $0.00104 | $0.00104 | $0.00104 | $28 | 27,687 | $130.1 千 |
| 06/27/2025 | $0.00104 | $0.00104 | $0.00103 | $0.00104 | $96 | 92,987 | $130 千 |
| 06/26/2025 | $0.00105 | $0.00106 | $0.00103 | $0.00104 | $704 | 674,376 | $130.7 千 |
| 06/25/2025 | $0.00105 | $0.00106 | $0.00104 | $0.00105 | $56 | 54,178 | $131.2 千 |
| 06/24/2025 | $0.00105 | $0.00105 | $0.00104 | $0.00105 | $412 | 394,622 | $130.7 千 |
| 06/23/2025 | $0.00101 | $0.00105 | $0.00101 | $0.00105 | $176 | 172,588 | $127.9 千 |
| 06/22/2025 | $0.00103 | $0.00104 | $0.000988 | $0.00101 | $169 | 166,547 | $127.4 千 |
| 06/21/2025 | $0.00105 | $0.00106 | $0.00102 | $0.00103 | $173 | 165,758 | $131 千 |
| 06/20/2025 | $0.00105 | $0.00106 | $0.00105 | $0.00105 | $16 | 15,386 | $132 千 |
| 06/19/2025 | $0.00105 | $0.00106 | $0.00104 | $0.00105 | $16 | 15,447 | $131.5 千 |
| 06/18/2025 | $0.00106 | $0.00107 | $0.00104 | $0.00105 | $59 | 56,431 | $132.1 千 |
| 06/17/2025 | $0.00106 | $0.00108 | $0.00105 | $0.00106 | $59 | 56,302 | $133.2 千 |
| 06/16/2025 | $0.00107 | $0.00108 | $0.00106 | $0.00106 | $64 | 60,422 | $134.2 千 |
| 06/15/2025 | $0.00106 | $0.00107 | $0.00105 | $0.00106 | $14 | 13,710 | $132.4 千 |
| 06/14/2025 | $0.00107 | $0.00107 | $0.00105 | $0.00106 | $2 | 2,027 | $132.5 千 |
| 06/13/2025 | $0.00108 | $0.00108 | $0.00105 | $0.00107 | $2 | 2,040 | $133.6 千 |
| 06/12/2025 | $0.00110 | $0.00110 | $0.00107 | $0.00108 | $4 | 4,353 | $136.5 千 |
| 06/11/2025 | $0.00112 | $0.00112 | $0.00108 | $0.00110 | $1.5 千 | 1,394,318 | $137.2 千 |
| 06/10/2025 | $0.00111 | $0.00112 | $0.00110 | $0.00112 | $58 | 52,912 | $138.5 千 |
| 06/09/2025 | $0.00109 | $0.00111 | $0.00108 | $0.00111 | $13 | 12,154 | $136.5 千 |
| 06/08/2025 | $0.00108 | $0.00109 | $0.00108 | $0.00109 | $4 | 3,865 | $135.6 千 |
| 06/07/2025 | $0.00107 | $0.00109 | $0.00107 | $0.00108 | $1 | 1,084 | $135.1 千 |
| 06/06/2025 | $0.00106 | $0.00109 | $0.00105 | $0.00107 | $1 | 1,068 | $134.1 千 |
| 06/05/2025 | $0.00112 | $0.00113 | $0.00104 | $0.00106 | $692 | 627,664 | $137.8 千 |
| 06/04/2025 | $0.00111 | $0.00113 | $0.00111 | $0.00112 | $3 | 3,171 | $140.4 千 |
| 06/03/2025 | $0.00113 | $0.00114 | $0.00111 | $0.00111 | $567 | 504,575 | $140.7 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 | ||
|---|---|---|---|---|---|---|---|---|
 | Particle Network (PARTI) 历史价格 | $41,122,170 | $32,649,301 | 233 M | -4.62% | -14.51% | ||
 | Coin98 (C98) 历史价格 | $38,150,161 | $5,571,756 | 894.3 M | -4.39% | -4.97% | ||
 | StrikeX (STRX) 历史价格 | $37,852,394 | $46,270 | 836.2 M | 2.98% | 3.76% | ||
 | TokenPocket (TPT) 历史价格 | $34,912,426 | $140,721 | 3.5 B | -0.75% | 1.15% | ||
 | Trust Wallet Token (TWT) 历史价格 | $292,184,088 | $3,968,643 | 416.6 M | -2.57% | -2.30% | ||
 | 1inch (1INCH) 历史价格 | $247,269,137 | $15,251,539 | 1.4 B | -2.77% | -4.69% | ||
 | SafePal (SFP) 历史价格 | $220,304,303 | $3,004,357 | 487.5 M | -2.21% | -2.98% | ||
 | Loopring (LRC) 历史价格 | $100,518,289 | $12,956,404 | 1.4 B | -5.44% | -7.80% | ||
 | Kattana (KTN) 历史价格 | $132,160 | $63,995 | 9.4 M | -4.09% | -5.88% |