| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2019 | $0.1588 | $0.0755 | |
| 2020 | $0.0787 | $0.1445 | -45.55% |
| 2021 | $0.1460 | $1.19 | -87.74% |
| 2022 | $1.20 | $0.2508 | 378.03% |
| 2023 | $0.2476 | $0.1076 | 130.25% |
| 2024 | $0.1104 | $0.0874 | 26.42% |
| 2025 | $0.0874 | $0.1177 | -25.68% |
广告
PCI 历史价格
/
历史数据 Paycoin
| 首次价格 | 2019 九月 ($0.1561) |
|---|---|
| 最低价格 | 2023 九月 ($0.0185) |
| 最高价格 | 2021 四月 ($3.01) |
| 最佳年份 | 2021 |
| 最差年份 | 2023 |
| 最佳月份 | 二月 |
| 最差月份 | 九月 |
历史价格 Paycoin
表格
Paycoin 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 | $0.1323 | $0.1689 | $0.0735 | $0.0755 | $0 | $14.1 百万 | $26.2 百万 | 0 | 37% |
| 2020 | $0.1598 | $0.3750 | $0.0723 | $0.1445 | $0 | $3 百万 | $63.8 百万 | 0 | 106% |
| 2021 | $1.06 | $4.23 | $0.1262 | $1.19 | $0 | $85.6 百万 | $4.3 十亿 | 0 | 195% |
| 2022 | $0.4709 | $1.38 | $0.2143 | $0.2508 | $0 | $917.5 千 | $21.3 百万 | 0 | 101% |
| 2023 | $0.1127 | $0.6666 | $0.0181 | $0.1076 | $0 | $4.2 百万 | $362.6 百万 | 0 | 241% |
| 2024 | $0.1204 | $0.3439 | $0.0755 | $0.0874 | $42 百万 | $2.6 百万 | $62.8 百万 | 411.2 百万 | 113% |
| 2025 | $0.0747 | $0.1623 | $0.0575 | $0.1177 | $75.6 百万 | $1.9 百万 | $66.2 百万 | 1 十亿 | 69% |
Paycoin 年度回报
Paycoin 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 | -4.56% O:$0.16 C:$0.15 | 0.53% O:$0.15 C:$0.15 | -15.89% O:$0.15 C:$0.13 | -40.82% O:$0.13 C:$0.08 | ||||||||
| 2020 | 23.05% O:$0.08 C:$0.09 | 5.60% O:$0.09 C:$0.10 | -3.76% O:$0.10 C:$0.10 | 46.79% O:$0.10 C:$0.14 | 8.90% O:$0.14 C:$0.15 | -5.06% O:$0.15 C:$0.14 | 19.50% O:$0.14 C:$0.17 | 56.70% O:$0.18 C:$0.28 | -20.94% O:$0.28 C:$0.22 | 16.43% O:$0.22 C:$0.25 | -41.93% O:$0.25 C:$0.15 | 0.01% O:$0.14 C:$0.14 |
| 2021 | -4.80% O:$0.14 C:$0.14 | 745.41% O:$0.14 C:$1.16 | 147.88% O:$1.16 C:$2.88 | -26.14% O:$2.87 C:$2.12 | -45.52% O:$2.12 C:$1.15 | -58.14% O:$1.15 C:$0.48 | -0.68% O:$0.48 C:$0.48 | 56.04% O:$0.48 C:$0.75 | -19.76% O:$0.74 C:$0.60 | 48.86% O:$0.60 C:$0.89 | 92.49% O:$0.89 C:$1.71 | -30.00% O:$1.70 C:$1.19 |
| 2022 | -36.29% O:$1.19 C:$0.76 | 2.55% O:$0.76 C:$0.78 | 4.14% O:$0.78 C:$0.81 | -24.58% O:$0.81 C:$0.61 | -33.82% O:$0.61 C:$0.40 | -28.51% O:$0.40 C:$0.29 | 12.51% O:$0.29 C:$0.33 | 0.33% O:$0.33 C:$0.33 | -14.46% O:$0.33 C:$0.28 | -0.01% O:$0.28 C:$0.28 | -12.70% O:$0.28 C:$0.24 | 2.82% O:$0.24 C:$0.25 |
| 2023 | -25.45% O:$0.25 C:$0.19 | 108.11% O:$0.19 C:$0.39 | -62.33% O:$0.39 C:$0.15 | -61.69% O:$0.15 C:$0.06 | -12.08% O:$0.06 C:$0.05 | -1.63% O:$0.05 C:$0.05 | 1.03% O:$0.05 C:$0.05 | -23.13% O:$0.05 C:$0.04 | -44.85% O:$0.04 C:$0.02 | 39.45% O:$0.02 C:$0.03 | 75.10% O:$0.03 C:$0.05 | 111.02% O:$0.05 C:$0.11 |
| 2024 | -9.85% O:$0.11 C:$0.10 | 16.73% O:$0.10 C:$0.11 | 126.39% O:$0.11 C:$0.26 | -35.21% O:$0.26 C:$0.17 | -32.20% O:$0.17 C:$0.11 | -11.30% O:$0.11 C:$0.10 | 35.81% O:$0.10 C:$0.14 | -19.30% O:$0.14 C:$0.11 | -5.59% O:$0.11 C:$0.10 | -16.86% O:$0.10 C:$0.09 | 25.18% O:$0.09 C:$0.11 | -19.31% O:$0.11 C:$0.09 |
| 2025 | -7.60% O:$0.09 C:$0.08 | -6.79% O:$0.08 C:$0.08 | -20.10% O:$0.08 C:$0.06 | 15.66% O:$0.06 C:$0.07 | -4.93% O:$0.07 C:$0.07 | 78.03% O:$0.07 C:$0.12 |
PCI OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(PCI) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/16/2025 | $0.1192 | $0.1229 | $0.1110 | $0.1177 | $9.1 百万 | 78,799,456 | $117.5 百万 |
| 06/15/2025 | $0.1083 | $0.1207 | $0.1039 | $0.1192 | $8.5 百万 | 77,731,168 | $110.8 百万 |
| 06/14/2025 | $0.1050 | $0.1149 | $0.1024 | $0.1090 | $4.1 百万 | 37,897,017 | $108.9 百万 |
| 06/13/2025 | $0.1277 | $0.1278 | $0.0992 | $0.1050 | $9.9 百万 | 91,194,980 | $110.2 百万 |
| 06/12/2025 | $0.1397 | $0.1403 | $0.1159 | $0.1255 | $20.7 百万 | 165,226,004 | $126.9 百万 |
| 06/11/2025 | $0.1464 | $0.1518 | $0.1305 | $0.1404 | $23.2 百万 | 164,841,168 | $142.9 百万 |
| 06/10/2025 | $0.1607 | $0.1623 | $0.1136 | $0.1420 | $66.2 百万 | 462,106,418 | $145.3 百万 |
| 06/09/2025 | $0.0710 | $0.1593 | $0.0702 | $0.1555 | $62.1 百万 | 560,561,570 | $112.3 百万 |
| 06/08/2025 | $0.0663 | $0.0701 | $0.0662 | $0.0699 | $354.7 千 | 5,322,798 | $67.6 百万 |
| 06/07/2025 | $0.0661 | $0.0664 | $0.0661 | $0.0663 | $269.3 千 | 4,068,135 | $67.1 百万 |
| 06/06/2025 | $0.0669 | $0.0676 | $0.0661 | $0.0661 | $269.3 千 | 4,034,277 | $67.7 百万 |
| 06/05/2025 | $0.0683 | $0.0697 | $0.0663 | $0.0669 | $443.9 千 | 6,568,796 | $68.5 百万 |
| 06/04/2025 | $0.0681 | $0.0687 | $0.0679 | $0.0683 | $252 千 | 3,687,608 | $69.3 百万 |
| 06/03/2025 | $0.0675 | $0.0688 | $0.0670 | $0.0681 | $284.8 千 | 4,202,277 | $68.7 百万 |
| 06/02/2025 | $0.0656 | $0.0675 | $0.0652 | $0.0675 | $396.8 千 | 5,980,892 | $67.3 百万 |
| 06/01/2025 | $0.0661 | $0.0662 | $0.0650 | $0.0656 | $317.7 千 | 4,831,250 | $66.7 百万 |
| 05/31/2025 | $0.0672 | $0.0672 | $0.0661 | $0.0661 | $374.4 千 | 5,635,884 | $67.4 百万 |
| 05/30/2025 | $0.0704 | $0.0705 | $0.0672 | $0.0675 | $290.9 千 | 4,192,175 | $70.4 百万 |
| 05/29/2025 | $0.0700 | $0.0709 | $0.0693 | $0.0704 | $416.7 千 | 5,948,143 | $71 百万 |
| 05/28/2025 | $0.0706 | $0.0707 | $0.0697 | $0.0700 | $297.3 千 | 4,236,133 | $71.2 百万 |
| 05/27/2025 | $0.0712 | $0.0712 | $0.0702 | $0.0706 | $281 千 | 3,982,924 | $71.6 百万 |
| 05/26/2025 | $0.0703 | $0.0722 | $0.0702 | $0.0712 | $351.6 千 | 4,917,746 | $72.5 百万 |
| 05/25/2025 | $0.0717 | $0.0717 | $0.0703 | $0.0703 | $298.5 千 | 4,204,097 | $72 百万 |
| 05/24/2025 | $0.0723 | $0.0728 | $0.0717 | $0.0717 | $337.3 千 | 4,686,240 | $73 百万 |
| 05/23/2025 | $0.0733 | $0.0737 | $0.0722 | $0.0724 | $464.3 千 | 6,376,610 | $73.8 百万 |
| 05/22/2025 | $0.0724 | $0.0737 | $0.0724 | $0.0733 | $324.9 千 | 4,445,542 | $74.1 百万 |
| 05/21/2025 | $0.0711 | $0.0727 | $0.0709 | $0.0725 | $403.8 千 | 5,612,972 | $73 百万 |
| 05/20/2025 | $0.0717 | $0.0723 | $0.0708 | $0.0711 | $416.2 千 | 5,844,445 | $72.2 百万 |
| 05/19/2025 | $0.0717 | $0.0723 | $0.0708 | $0.0717 | $430.7 千 | 6,029,129 | $72.4 百万 |
| 05/18/2025 | $0.0722 | $0.0722 | $0.0713 | $0.0717 | $435.1 千 | 6,068,315 | $72.7 百万 |
| 05/17/2025 | $0.0738 | $0.0738 | $0.0719 | $0.0722 | $581.8 千 | 8,044,444 | $73.3 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 | ||
|---|---|---|---|---|---|---|---|---|
 | GMT (GMT) 历史价格 | $121,321,912 | $17,264,019 | 2.6 B | -2.89% | -4.81% | ||
 | Alchemist AI (ALCH) 历史价格 | $104,853,344 | $16,466,703 | 850 M | -0.84% | -1.26% | ||
 | Osmosis (OSMO) 历史价格 | $122,688,152 | $3,423,830 | 703.5 M | -2.37% | -2.61% | ||
 | Gravity (G) 历史价格 | $101,030,278 | $4,360,573 | 8.5 B | -3.59% | -3.97% | ||
 | Moca Network (MOCA) 历史价格 | $120,175,306 | $19,438,525 | 1.6 B | -2.20% | -2.79% | ||
 | UXLINK (UXLINK) 历史价格 | $114,425,743 | $18,758,077 | 338.2 M | -1.26% | -1.26% | ||
 | ZetaChain (ZETA) 历史价格 | $120,513,481 | $6,984,890 | 634.4 M | -4.04% | -5.72% | ||
 | ORCA (ORCA) 历史价格 | $111,872,113 | $11,987,126 | 53.3 M | -6.00% | -8.21% | ||
 | SKALE Network (SKL) 历史价格 | $109,444,242 | $11,728,249 | 5.8 B | -4.34% | -5.36% |