| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2013 | $0.0422 | $0.0688 | |
| 2014 | $0.0689 | $0.00222 | 3,008% |
| 2015 | $0.00222 | $0.000764 | 190.18% |
| 2016 | $0.000764 | $0.000241 | 217.01% |
| 2017 | $0.000241 | $0.0223 | -98.92% |
| 2018 | $0.0224 | $0.00526 | 324.99% |
| 2019 | $0.00530 | $0.00280 | 89.11% |
| 2020 | $0.00281 | $0.0104 | -73.03% |
| 2021 | $0.0106 | $0.0106 | -0.8884721% |
| 2022 | $0.0110 | $0.00347 | 215.65% |
| 2023 | $0.00349 | $0.00127 | 175.40% |
| 2024 | $0.000883 | $0.0206 | -95.71% |
| 2025 | $0.0378 | $0.0147 | 157.65% |
广告
FRC 历史价格
/
历史数据 运输币
| 首次价格 | 2013 五月 ($0.0839) |
|---|---|
| 最低价格 | 2017 一月 ($0.000106) |
| 最高价格 | 2013 十二月 ($0.3930) |
| 最佳年份 | 2017 |
| 最差年份 | 2014 |
| 最佳月份 | 十月 |
| 最差月份 | 九月 |
历史价格 运输币
表格
运输币 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $0.0337 | $0.5968 | $0.000460 | $0.0688 | $993.6 千 | $49 | $7.5 千 | 26.8 百万 | 251% |
| 2014 | $0.0140 | $0.1211 | $0.00123 | $0.00222 | $536.3 千 | $1.5 千 | $87.7 千 | 44.3 百万 | 247% |
| 2015 | $0.00132 | $0.00760 | $0.000484 | $0.000764 | $60.1 千 | $57 | $661 | 46.6 百万 | 251% |
| 2016 | $0.00155 | $0.0435 | $0.0000740 | $0.000241 | $71.2 千 | $25 | $942 | 49.1 百万 | 1.1 千% |
| 2017 | $0.00419 | $0.0278 | $0.0000990 | $0.0223 | $120 千 | $6 千 | $31.3 千 | 28.8 百万 | 458% |
| 2018 | $0.00711 | $0.0224 | $0.00268 | $0.00526 | $220.4 千 | $224 | $7.9 千 | 31.3 百万 | 264% |
| 2019 | $0.0123 | $0.2197 | $0.000205 | $0.00280 | $456.4 千 | $38 | $683 | 42.3 百万 | 2.8 千% |
| 2020 | $0.00417 | $0.0108 | $0.00158 | $0.0104 | $469.4 千 | $55 | $1.4 千 | 111.4 百万 | 394% |
| 2021 | $0.0123 | $0.0309 | $0.00365 | $0.0106 | $1.4 百万 | $146 | $3.1 千 | 111.8 百万 | 428% |
| 2022 | $0.00451 | $0.0138 | $0.00187 | $0.00347 | $516.4 千 | $37 | $2.5 千 | 114.2 百万 | 276% |
| 2023 | $0.00167 | $0.00467 | $0.000419 | $0.00127 | $191.2 千 | $15 | $1.5 千 | 114.2 百万 | 652% |
| 2024 | $0.00494 | $0.0321 | $0.000588 | $0.0206 | $566.5 千 | $182 | $12.2 千 | 114.2 百万 | 442% |
| 2025 | $0.0222 | $0.0550 | $0.0101 | $0.0147 | $2.5 百万 | $483 | $8.4 千 | 114.2 百万 | 344% |
运输币 年度回报
运输币 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | -48.41% O:$0.02 C:$0.01 | -16.31% O:$0.01 C:$0.01 | -13.48% O:$0.01 C:$0.01 | -58.11% O:$0.01 C:$0.00 | 77.34% O:$0.00 C:$0.01 | 7,479.21% O:$0.01 C:$0.46 | -85.16% O:$0.46 C:$0.07 | |||||
| 2014 | -26.93% O:$0.07 C:$0.05 | -24.23% O:$0.05 C:$0.04 | 2.76% O:$0.01 C:$0.01 | -26.62% O:$0.01 C:$0.01 | -18.16% O:$0.01 C:$0.01 | -60.74% O:$0.01 C:$0.00 | -33.11% O:$0.00 C:$0.00 | 32.66% O:$0.00 C:$0.00 | 8.58% O:$0.00 C:$0.00 | -8.16% O:$0.00 C:$0.00 | 5.78% O:$0.00 C:$0.00 | |
| 2015 | -40.05% O:$0.00 C:$0.00 | 7.55% O:$0.00 C:$0.00 | -4.70% O:$0.00 C:$0.00 | -12.67% O:$0.00 C:$0.00 | 27.43% O:$0.00 C:$0.00 | 49.01% O:$0.00 C:$0.00 | -28.89% O:$0.00 C:$0.00 | -37.74% O:$0.00 C:$0.00 | -4.44% O:$0.00 C:$0.00 | -25.73% O:$0.00 C:$0.00 | -13.84% O:$0.00 C:$0.00 | 20.31% O:$0.00 C:$0.00 |
| 2016 | 40.45% O:$0.00 C:$0.00 | 24.19% O:$0.00 C:$0.00 | 21.11% O:$0.00 C:$0.00 | -80.97% O:$0.00 C:$0.00 | -31.27% O:$0.00 C:$0.00 | 6.20% O:$0.00 C:$0.00 | -19.13% O:$0.00 C:$0.00 | |||||
| 2017 | -53.94% O:$0.00 C:$0.00 | 100% O:$0.00 C:$0.00 | 67.80% O:$0.00 C:$0.00 | 935.52% O:$0.00 C:$0.00 | -38.87% O:$0.00 C:$0.00 | -51.27% O:$0.00 C:$0.00 | 180.02% O:$0.00 C:$0.00 | 98.60% O:$0.00 C:$0.01 | -26.81% O:$0.01 C:$0.00 | 35.50% O:$0.00 C:$0.01 | 42.49% O:$0.01 C:$0.01 | 132.29% O:$0.01 C:$0.02 |
| 2018 | -63.71% O:$0.02 C:$0.01 | 46.99% O:$0.01 C:$0.01 | -31.14% O:$0.01 C:$0.01 | 1.89% O:$0.01 C:$0.01 | -46.58% O:$0.01 C:$0.00 | 19.33% O:$0.00 C:$0.01 | 8.20% O:$0.01 C:$0.01 | -12.76% O:$0.01 C:$0.01 | -0.02% O:$0.01 C:$0.01 | 45.96% O:$0.01 C:$0.01 | -44.48% O:$0.01 C:$0.00 | 28.25% O:$0.00 C:$0.01 |
| 2019 | -6.73% O:$0.01 C:$0.00 | 17.75% O:$0.00 C:$0.01 | -8.50% O:$0.01 C:$0.01 | 1,382.67% O:$0.00 C:$0.02 | -33.71% O:$0.02 C:$0.01 | 178.09% O:$0.01 C:$0.04 | -81.59% O:$0.04 C:$0.01 | -10.87% O:$0.01 C:$0.01 | -5.15% O:$0.01 C:$0.01 | -3.23% O:$0.00 C:$0.00 | ||
| 2020 | 36.68% O:$0.00 C:$0.00 | -9.26% O:$0.00 C:$0.00 | -24.65% O:$0.00 C:$0.00 | 25.11% O:$0.00 C:$0.00 | 18.21% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | 11.86% O:$0.00 C:$0.00 | 16.47% O:$0.00 C:$0.00 | -13.36% O:$0.00 C:$0.00 | 28.76% O:$0.00 C:$0.01 | 15.24% O:$0.01 C:$0.01 | 66.04% O:$0.01 C:$0.01 |
| 2021 | 11.32% O:$0.01 C:$0.01 | 20.56% O:$0.01 C:$0.01 | 38.53% O:$0.01 C:$0.02 | 4.55% O:$0.02 C:$0.02 | -21.32% O:$0.02 C:$0.02 | -68.33% O:$0.02 C:$0.01 | 10.00% O:$0.01 C:$0.01 | 13.96% O:$0.01 C:$0.01 | -2.32% O:$0.01 C:$0.01 | 40.50% O:$0.01 C:$0.01 | 32.76% O:$0.01 C:$0.01 | -6.41% O:$0.01 C:$0.01 |
| 2022 | -27.86% O:$0.01 C:$0.01 | -44.25% O:$0.01 C:$0.00 | 70.29% O:$0.00 C:$0.01 | -21.03% O:$0.01 C:$0.01 | -17.01% O:$0.01 C:$0.00 | -38.08% O:$0.00 C:$0.00 | -13.61% O:$0.00 C:$0.00 | 17.24% O:$0.00 C:$0.00 | -9.48% O:$0.00 C:$0.00 | 12.74% O:$0.00 C:$0.00 | -32.86% O:$0.00 C:$0.00 | 68.90% O:$0.00 C:$0.00 |
| 2023 | 13.22% O:$0.00 C:$0.00 | -58.79% O:$0.00 C:$0.00 | 40.72% O:$0.00 C:$0.00 | -9.81% O:$0.00 C:$0.00 | -46.86% O:$0.00 C:$0.00 | 95.96% O:$0.00 C:$0.00 | -45.50% O:$0.00 C:$0.00 | -10.75% O:$0.00 C:$0.00 | -22.05% O:$0.00 C:$0.00 | -14.34% O:$0.00 C:$0.00 | 63.24% O:$0.00 C:$0.00 | 11.97% O:$0.00 C:$0.00 |
| 2024 | 68.05% O:$0.00 C:$0.00 | -42.47% O:$0.00 C:$0.00 | -41.74% O:$0.00 C:$0.00 | 70.58% O:$0.00 C:$0.00 | -44.38% O:$0.00 C:$0.00 | 1,294.44% O:$0.00 C:$0.01 | -51.93% O:$0.01 C:$0.00 | -60.87% O:$0.00 C:$0.00 | -28.53% O:$0.00 C:$0.00 | 731.61% O:$0.00 C:$0.01 | 110.62% O:$0.01 C:$0.02 | -7.09% O:$0.02 C:$0.02 |
| 2025 | 74.09% O:$0.02 C:$0.04 | -29.33% O:$0.04 C:$0.03 | -18.44% O:$0.03 C:$0.02 | -45.23% O:$0.02 C:$0.01 | 29.09% O:$0.01 C:$0.01 |
FRC OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(FRC) | 市值 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.0146 | $0.0147 | $0.0145 | $0.0147 | $0 | 1.00 | $1.7 百万 |
| 05/30/2025 | $0.0148 | $0.0149 | $0.0146 | $0.0146 | $0 | 0.9886 | $1.7 百万 |
| 05/29/2025 | $0.0151 | $0.0152 | $0.0148 | $0.0148 | $0 | 0.9853 | $1.7 百万 |
| 05/28/2025 | $0.0153 | $0.0153 | $0.0150 | $0.0151 | $0 | 1.00 | $1.7 百万 |
| 05/27/2025 | $0.0153 | $0.0155 | $0.0151 | $0.0153 | $0 | 1.00 | $1.7 百万 |
| 05/26/2025 | $0.0153 | $0.0154 | $0.0152 | $0.0153 | $0 | 1.00 | $1.8 百万 |
| 05/25/2025 | $0.0151 | $0.0153 | $0.0149 | $0.0152 | $0 | 1.01 | $1.7 百万 |
| 05/24/2025 | $0.0150 | $0.0153 | $0.0150 | $0.0151 | $0 | 0.99 | $1.7 百万 |
| 05/23/2025 | $0.0223 | $0.0256 | $0.0150 | $0.0150 | $15 | 700.07 | $2.4 百万 |
| 05/22/2025 | $0.0219 | $0.0224 | $0.0219 | $0.0223 | $1 | 53.82 | $2.5 百万 |
| 05/21/2025 | $0.0214 | $0.0220 | $0.0212 | $0.0219 | $1 | 54.60 | $2.5 百万 |
| 05/20/2025 | $0.0211 | $0.0214 | $0.0209 | $0.0213 | $1 | 54.01 | $2.4 百万 |
| 05/19/2025 | $0.0213 | $0.0214 | $0.0204 | $0.0211 | $1 | 54.24 | $2.4 百万 |
| 05/18/2025 | $0.0196 | $0.0213 | $0.0196 | $0.0213 | $1 | 54.82 | $2.4 百万 |
| 05/17/2025 | $0.0207 | $0.0207 | $0.0195 | $0.0196 | $1 | 52.34 | $2.3 百万 |
| 05/16/2025 | $0.0208 | $0.0209 | $0.0206 | $0.0207 | $1 | 53.31 | $2.4 百万 |
| 05/15/2025 | $0.0155 | $0.0208 | $0.0154 | $0.0207 | $12 | 657.19 | $2.2 百万 |
| 05/14/2025 | $0.0156 | $0.0156 | $0.0154 | $0.0155 | $0 | 1.00 | $1.8 百万 |
| 05/13/2025 | $0.0154 | $0.0157 | $0.0152 | $0.0156 | $0 | 1.01 | $1.8 百万 |
| 05/12/2025 | $0.0250 | $0.0261 | $0.0151 | $0.0154 | $320 | 15,468 | $2.4 百万 |
| 05/11/2025 | $0.0210 | $0.0251 | $0.0167 | $0.0250 | $224 | 9,982 | $2.6 百万 |
| 05/10/2025 | $0.0196 | $0.0210 | $0.0195 | $0.0209 | $209 | 10,451 | $2.3 百万 |
| 05/09/2025 | $0.0186 | $0.0197 | $0.0184 | $0.0196 | $157 | 8,207 | $2.2 百万 |
| 05/08/2025 | $0.0175 | $0.0186 | $0.0174 | $0.0186 | $1 | 61.28 | $2.1 百万 |
| 05/07/2025 | $0.0174 | $0.0176 | $0.0154 | $0.0175 | $47 | 2,862 | $1.9 百万 |
| 05/06/2025 | $0.0152 | $0.0174 | $0.0150 | $0.0174 | $108 | 6,782 | $1.8 百万 |
| 05/05/2025 | $0.0141 | $0.0171 | $0.0141 | $0.0152 | $24 | 1,578 | $1.8 百万 |
| 05/04/2025 | $0.0163 | $0.0164 | $0.0141 | $0.0141 | $274 | 17,460 | $1.8 百万 |
| 05/03/2025 | $0.0165 | $0.0165 | $0.0163 | $0.0163 | $57 | 3,485 | $1.9 百万 |
| 05/02/2025 | $0.0135 | $0.0166 | $0.0116 | $0.0165 | $73 | 5,053 | $1.7 百万 |
| 05/01/2025 | $0.0113 | $0.0126 | $0.0113 | $0.0126 | $6 | 540.61 | $1.3 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 | ||
|---|---|---|---|---|---|---|---|---|
 | Tether (USDT) 历史价格 | $139,645,548,407 | $43,549,228,241 | 139.3 B | 0.14% | -0.08% | ||
 | Hedera Hashgraph (HBAR) 历史价格 | $6,481,474,417 | $119,400,984 | 38.3 B | -12.40% | 3.84% | ||
 | PlatinCoin (PLC) 历史价格 | $6,057,384,606 | $29,188 | 5 M | -3.89% | 0.67% | ||
 | Decentraland (MANA) 历史价格 | $534,602,106 | $25,803,477 | 1.9 B | -13.94% | 1.34% | ||
 | Bitcoin (BTC) 历史价格 | $2,077,502,890,873 | $21,282,104,709 | 19.9 M | -2.89% | 0.93% | ||
 | Bitcoin Cash (BCH) 历史价格 | $8,077,755,387 | $272,559,593 | 19.9 M | -5.98% | 1.53% | ||
 | Bitcoin SV (BCHSV) 历史价格 | $639,173,551 | $126,192,040 | 19.3 M | -10.94% | 0.77% | ||
 | Bitcoin Diamond (BCD) 历史价格 | $5,945,394 | $110,858 | 186.5 M | -6.26% | -1.67% | ||
 | veCRV-DAO yVault (YVE-CRVDAO) 历史价格 | $11,722,487 | $11 | 20.5 M | -1.19% | 0.19% |