| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2016 | $0.000327 | $0.000385 | |
| 2017 | $0.000385 | $0.0511 | -99.25% |
| 2018 | $0.0513 | $0.00237 | 2,064% |
| 2019 | $0.00240 | $0.00108 | 122.41% |
| 2020 | $0.00115 | $0.000580 | 98.71% |
| 2021 | $0.000586 | $0.00139 | -57.79% |
| 2022 | $0.00143 | $0.000661 | 116.15% |
| 2023 | $0.000665 | $0.000845 | -21.31% |
| 2024 | $0.000883 | $0.000863 | 2.35% |
| 2025 | $0.000866 | $0.00108 | -20.07% |
广告
IMS 历史价格
/
历史数据 Independent Money System
| 首次价格 | 2016 三月 ($0.000256) |
|---|---|
| 最低价格 | 2016 五月 ($0.000113) |
| 最高价格 | 2018 一月 ($0.3144) |
| 最佳年份 | 2017 |
| 最差年份 | 2018 |
| 最佳月份 | 四月 |
| 最差月份 | 五月 |
历史价格 Independent Money System
表格
Independent Money System 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2016 | $0.000446 | $0.00312 | $0.000102 | $0.000385 | $2.2 千 | $11 | $366 | 5.1 百万 | 802% |
| 2017 | $0.0109 | $0.0729 | $0.000327 | $0.0511 | $57.7 千 | $975 | $148.2 千 | 5.5 百万 | 562% |
| 2018 | $0.0250 | $0.6217 | $0.00210 | $0.00237 | $130.9 千 | $1.8 千 | $329.5 千 | 5.5 百万 | 385% |
| 2019 | $0.00204 | $0.00340 | $0.000751 | $0.00108 | $10.9 千 | $2 | $123 | 5.4 百万 | 272% |
| 2020 | $0.000910 | $0.00220 | $0.000451 | $0.000580 | $4.9 千 | $1 | $456 | 5.4 百万 | 222% |
| 2021 | $0.00173 | $0.00319 | $0.000513 | $0.00139 | $9.3 千 | $1 | $138 | 5.4 百万 | 217% |
| 2022 | $0.00104 | $0.00197 | $0.000622 | $0.000661 | $5.5 千 | $0 | $11 | 5.4 百万 | 137% |
| 2023 | $0.000730 | $0.00127 | $0.000250 | $0.000845 | $3.7 千 | $0 | $27 | 5.1 百万 | 340% |
| 2024 | $0.000708 | $0.00115 | $0.000211 | $0.000863 | $0 | $0 | $12 | 0 | 302% |
| 2025 | $0.000921 | $0.00129 | $0.000524 | $0.00108 | $0 | $0 | $102 | 0 | 135% |
Independent Money System 年度回报
Independent Money System 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | 31.19% O:$0.00 C:$0.00 | -46.62% O:$0.00 C:$0.00 | -39.74% O:$0.00 C:$0.00 | 373.91% O:$0.00 C:$0.00 | -34.00% O:$0.00 C:$0.00 | 32.25% O:$0.00 C:$0.00 | -34.21% O:$0.00 C:$0.00 | 89.74% O:$0.00 C:$0.00 | -6.10% O:$0.00 C:$0.00 | |||
| 2017 | 103.12% O:$0.00 C:$0.00 | 163.68% O:$0.00 C:$0.00 | 2.04% O:$0.00 C:$0.00 | 406.46% O:$0.00 C:$0.01 | -29.64% O:$0.01 C:$0.01 | 60.04% O:$0.01 C:$0.01 | 14.19% O:$0.01 C:$0.01 | 17.24% O:$0.01 C:$0.01 | 22.56% O:$0.01 C:$0.02 | -35.58% O:$0.02 C:$0.01 | 53.57% O:$0.01 C:$0.02 | 197.83% O:$0.02 C:$0.05 |
| 2018 | 32.81% O:$0.05 C:$0.07 | -23.44% O:$0.07 C:$0.05 | -32.32% O:$0.05 C:$0.04 | 16.24% O:$0.04 C:$0.04 | -85.10% O:$0.04 C:$0.01 | -18.92% O:$0.01 C:$0.00 | 159.49% O:$0.00 C:$0.01 | -42.14% O:$0.01 C:$0.01 | -15.02% O:$0.01 C:$0.01 | 7.50% O:$0.01 C:$0.01 | -46.85% O:$0.01 C:$0.00 | -21.23% O:$0.00 C:$0.00 |
| 2019 | -10.97% O:$0.00 C:$0.00 | 15.82% O:$0.00 C:$0.00 | 4.38% O:$0.00 C:$0.00 | 10.96% O:$0.00 C:$0.00 | -39.65% O:$0.00 C:$0.00 | 32.46% O:$0.00 C:$0.00 | -28.84% O:$0.00 C:$0.00 | 14.76% O:$0.00 C:$0.00 | -0.71% O:$0.00 C:$0.00 | -6.22% O:$0.00 C:$0.00 | -47.55% O:$0.00 C:$0.00 | 19.33% O:$0.00 C:$0.00 |
| 2020 | 21.16% O:$0.00 C:$0.00 | -15.05% O:$0.00 C:$0.00 | -53.62% O:$0.00 C:$0.00 | 33.84% O:$0.00 C:$0.00 | 9.47% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | 7.49% O:$0.00 C:$0.00 | -11.25% O:$0.00 C:$0.00 | 23.15% O:$0.00 C:$0.00 | 11.83% O:$0.00 C:$0.00 | 2.03% O:$0.00 C:$0.00 | -40.96% O:$0.00 C:$0.00 |
| 2021 | 14.50% O:$0.00 C:$0.00 | 172.22% O:$0.00 C:$0.00 | -2.40% O:$0.00 C:$0.00 | 24.33% O:$0.00 C:$0.00 | -19.13% O:$0.00 C:$0.00 | -10.92% O:$0.00 C:$0.00 | 0.57% O:$0.00 C:$0.00 | 13.96% O:$0.00 C:$0.00 | -2.32% O:$0.00 C:$0.00 | 40.50% O:$0.00 C:$0.00 | -7.07% O:$0.00 C:$0.00 | -38.97% O:$0.00 C:$0.00 |
| 2022 | -17.04% O:$0.00 C:$0.00 | 11.49% O:$0.00 C:$0.00 | 41.91% O:$0.00 C:$0.00 | -15.76% O:$0.00 C:$0.00 | -17.01% O:$0.00 C:$0.00 | -38.08% O:$0.00 C:$0.00 | 17.81% O:$0.00 C:$0.00 | -14.02% O:$0.00 C:$0.00 | -3.01% O:$0.00 C:$0.00 | 5.22% O:$0.00 C:$0.00 | -16.07% O:$0.00 C:$0.00 | -3.48% O:$0.00 C:$0.00 |
| 2023 | 4.90% O:$0.00 C:$0.00 | 0.09% O:$0.00 C:$0.00 | 23.13% O:$0.00 C:$0.00 | 3.08% O:$0.00 C:$0.00 | 24.00% O:$0.00 C:$0.00 | 11.98% O:$0.00 C:$0.00 | -52.31% O:$0.00 C:$0.00 | -55.38% O:$0.00 C:$0.00 | 3.94% O:$0.00 C:$0.00 | 156.98% O:$0.00 C:$0.00 | 8.83% O:$0.00 C:$0.00 | 11.97% O:$0.00 C:$0.00 |
| 2024 | -13.92% O:$0.00 C:$0.00 | -3.81% O:$0.00 C:$0.00 | 6.60% O:$0.00 C:$0.00 | -4.05% O:$0.00 C:$0.00 | 4.14% O:$0.00 C:$0.00 | -11.72% O:$0.00 C:$0.00 | 6.83% O:$0.00 C:$0.00 | -11.20% O:$0.00 C:$0.00 | -2.06% O:$0.00 C:$0.00 | -8.76% O:$0.00 C:$0.00 | 31.45% O:$0.00 C:$0.00 | 18.05% O:$0.00 C:$0.00 |
| 2025 | 14.47% O:$0.00 C:$0.00 | -7.99% O:$0.00 C:$0.00 | -19.36% O:$0.00 C:$0.00 | 24.61% O:$0.00 C:$0.00 | 6.38% O:$0.00 C:$0.00 | 10.03% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
IMS OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(IMS) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/02/2025 | $0.00104 | $0.00110 | $0.00102 | $0.00108 | $0 | 0? | $0 |
| 07/01/2025 | $0.00106 | $0.00107 | $0.00102 | $0.00104 | $0 | 0? | $0 |
| 06/30/2025 | $0.00108 | $0.00109 | $0.00105 | $0.00107 | $0 | 0? | $0 |
| 06/29/2025 | $0.00107 | $0.00108 | $0.00106 | $0.00108 | $0 | 0? | $0 |
| 06/28/2025 | $0.00108 | $0.00109 | $0.00106 | $0.00107 | $0 | 0? | $0 |
| 06/27/2025 | $0.00101 | $0.00109 | $0.000950 | $0.00108 | $0 | 783.03 | $0 |
| 06/26/2025 | $0.00106 | $0.00108 | $0.000958 | $0.00101 | $0 | 0? | $0 |
| 06/25/2025 | $0.000940 | $0.00111 | $0.000936 | $0.00105 | $0 | 598.66 | $0 |
| 06/24/2025 | $0.000931 | $0.000942 | $0.000929 | $0.000940 | $0 | 0? | $0 |
| 06/23/2025 | $0.000945 | $0.00103 | $0.000909 | $0.000932 | $0 | 0? | $0 |
| 06/22/2025 | $0.000918 | $0.000956 | $0.000910 | $0.000944 | $0 | 0? | $0 |
| 06/21/2025 | $0.000930 | $0.000949 | $0.000912 | $0.000949 | $0 | 0? | $0 |
| 06/20/2025 | $0.000945 | $0.000951 | $0.000926 | $0.000930 | $0 | 0? | $0 |
| 06/19/2025 | $0.000944 | $0.000947 | $0.000938 | $0.000945 | $0 | 0? | $0 |
| 06/18/2025 | $0.000941 | $0.000947 | $0.000933 | $0.000944 | $0 | 0? | $0 |
| 06/17/2025 | $0.000959 | $0.000964 | $0.000937 | $0.000942 | $0 | 0? | $0 |
| 06/16/2025 | $0.000951 | $0.000975 | $0.000948 | $0.000960 | $0 | 0? | $0 |
| 06/15/2025 | $0.000948 | $0.000951 | $0.000944 | $0.000951 | $0 | 0? | $0 |
| 06/14/2025 | $0.000959 | $0.000959 | $0.000941 | $0.000948 | $0 | 0? | $0 |
| 06/13/2025 | $0.000957 | $0.000959 | $0.000932 | $0.000959 | $0 | 0? | $0 |
| 06/12/2025 | $0.000994 | $0.00100 | $0.000956 | $0.000957 | $0 | 0? | $0 |
| 06/11/2025 | $0.00102 | $0.00102 | $0.000981 | $0.000994 | $0 | 0? | $0 |
| 06/10/2025 | $0.00100 | $0.00102 | $0.000988 | $0.00102 | $0 | 0? | $0 |
| 06/09/2025 | $0.000971 | $0.00101 | $0.000965 | $0.00100 | $0 | 0? | $0 |
| 06/08/2025 | $0.000967 | $0.000975 | $0.000965 | $0.000970 | $0 | 0? | $0 |
| 06/07/2025 | $0.000953 | $0.000969 | $0.000953 | $0.000967 | $0 | 0? | $0 |
| 06/06/2025 | $0.000928 | $0.000973 | $0.000927 | $0.000954 | $0 | 0? | $0 |
| 06/05/2025 | $0.000970 | $0.000973 | $0.000917 | $0.000928 | $0 | 16.92 | $0 |
| 06/04/2025 | $0.000980 | $0.000982 | $0.000967 | $0.000970 | $0 | 0? | $0 |
| 06/03/2025 | $0.000984 | $0.000989 | $0.000979 | $0.000980 | $0 | 0? | $0 |
| 06/02/2025 | $0.000986 | $0.000986 | $0.000969 | $0.000985 | $0 | 0? | $0 |
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 | $139,406,456,561 | $65,296,211,703 | 139.3 B | 0.39% | 0.11% | ||
 | PlatinCoin (PLC) 历史价格 | $6,379,520,496 | $26,216 | 5 M | 0.28% | 0.71% | ||
 | Hedera Hashgraph (HBAR) 历史价格 | $6,085,097,741 | $236,866,617 | 38.3 B | 1.38% | 3.67% | ||
 | Decentraland (MANA) 历史价格 | $527,335,150 | $53,850,994 | 1.9 B | -0.10% | 0.17% | ||
 | Dogecoin (DOGE) 历史价格 | $25,517,411,250 | $1,290,371,181 | 149.3 B | -0.01% | 0.69% | ||
 | Litecoin (LTC) 历史价格 | $6,778,937,898 | $1,057,154,974 | 75.5 M | 2.22% | 3.04% | ||
 | Elastos (ELA) 历史价格 | $30,750,224 | $2,376,872 | 22.5 M | -1.86% | 1.64% | ||
 | Syscoin (SYS) 历史价格 | $26,949,145 | $2,097,531 | 770.8 M | -1.26% | 0.61% | ||
 | Governor DAO (GDAO) 历史价格 | $68,221 | $0 | 2.9 M | -0.77% | 0.53% |