| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2014 | $0.00198 | $0.00214 | |
| 2015 | $0.00214 | $0.1469 | -98.55% |
| 2016 | $0.1469 | $0.2086 | -29.57% |
| 2017 | $0.2086 | $1.46 | -85.71% |
| 2018 | $1.45 | $0.0719 | 1,917% |
| 2019 | $0.0712 | $0.0427 | 66.66% |
| 2020 | $0.0428 | $0.0800 | -46.45% |
| 2021 | $0.0806 | $0.3171 | -74.58% |
| 2022 | $0.4074 | $0.0350 | 1,064% |
| 2023 | $0.0353 | $0.1606 | -78.01% |
| 2024 | $0.2447 | $0.0919 | 166.15% |
| 2025 | $0.0480 | $0.4892 | -90.18% |
广告
RBY 历史价格
/
历史数据 RubyCoin
| 首次价格 | 2014 三月 ($0.00197) |
|---|---|
| 最低价格 | 2014 三月 ($0.000605) |
| 最高价格 | 2018 一月 ($2.10) |
| 最佳年份 | 2015 |
| 最差年份 | 2018 |
| 最佳月份 | 九月 |
| 最差月份 | 五月 |
历史价格 RubyCoin
表格
RubyCoin 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $0.00332 | $0.0183 | $0.000190 | $0.00214 | $66.9 千 | $6.5 千 | $232 千 | 20.6 百万 | 433% |
| 2015 | $0.0360 | $0.2208 | $0.000770 | $0.1469 | $802 千 | $2.8 千 | $37.1 千 | 22 百万 | 217% |
| 2016 | $0.1376 | $0.2393 | $0.0462 | $0.2086 | $3.2 百万 | $3.4 千 | $21.1 千 | 23.2 百万 | 132% |
| 2017 | $0.5015 | $3.32 | $0.1330 | $1.46 | $12.3 百万 | $198.3 千 | $13.5 百万 | 24.5 百万 | 227% |
| 2018 | $0.4643 | $2.67 | $0.0640 | $0.0719 | $11.9 百万 | $36.4 千 | $3.6 百万 | 25.9 百万 | 195% |
| 2019 | $0.1334 | $0.9650 | $0.0114 | $0.0427 | $3.6 百万 | $464 | $16.4 千 | 26.9 百万 | 996% |
| 2020 | $0.0467 | $0.1252 | $0.0185 | $0.0800 | $1.3 百万 | $4 | $268 | 27.6 百万 | 169% |
| 2021 | $0.3088 | $1.93 | $0.0173 | $0.3171 | $8.5 百万 | $231 | $6.1 千 | 27.6 百万 | 987% |
| 2022 | $0.1060 | $0.6429 | $0.0196 | $0.0350 | $2.9 百万 | $92 | $2.5 千 | 27.6 百万 | 759% |
| 2023 | $0.0694 | $0.2147 | $0.0164 | $0.1606 | $1.9 百万 | $85 | $4.3 千 | 27.6 百万 | 643% |
| 2024 | $0.1583 | $0.6957 | $0.0187 | $0.0919 | $4.4 百万 | $91 | $4.3 千 | 27.6 百万 | 493% |
| 2025 | $0.2960 | $0.8122 | $0.0341 | $0.4892 | $8.2 百万 | $43 | $2.7 千 | 27.6 百万 | 441% |
RubyCoin 年度回报
RubyCoin 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | -31.18% O:$0.00 C:$0.00 | -61.75% O:$0.00 C:$0.00 | 964.30% O:$0.00 C:$0.01 | 5.69% O:$0.01 C:$0.01 | -9.59% O:$0.01 C:$0.01 | -13.84% O:$0.01 C:$0.00 | -32.61% O:$0.00 C:$0.00 | -46.85% O:$0.00 C:$0.00 | 65.81% O:$0.00 C:$0.00 | -20.98% O:$0.00 C:$0.00 | ||
| 2015 | -41.37% O:$0.00 C:$0.00 | -2.08% O:$0.00 C:$0.00 | 114.06% O:$0.00 C:$0.00 | 9.32% O:$0.00 C:$0.00 | -11.42% O:$0.00 C:$0.00 | 34.76% O:$0.00 C:$0.00 | 65.24% O:$0.00 C:$0.01 | 15.73% O:$0.01 C:$0.01 | 740.11% O:$0.01 C:$0.06 | 61.16% O:$0.05 C:$0.09 | 100.50% O:$0.09 C:$0.18 | -17.37% O:$0.18 C:$0.15 |
| 2016 | -16.84% O:$0.15 C:$0.12 | 9.28% O:$0.12 C:$0.13 | 15.09% O:$0.13 C:$0.15 | -21.07% O:$0.15 C:$0.12 | 48.99% O:$0.12 C:$0.18 | -36.65% O:$0.18 C:$0.11 | -18.36% O:$0.11 C:$0.09 | 9.98% O:$0.09 C:$0.10 | 31.96% O:$0.10 C:$0.13 | 1.23% O:$0.13 C:$0.13 | 6.91% O:$0.15 C:$0.16 | 33.48% O:$0.16 C:$0.21 |
| 2017 | 7.72% O:$0.21 C:$0.22 | 5.93% O:$0.22 C:$0.24 | -4.83% O:$0.24 C:$0.23 | 73.52% O:$0.23 C:$0.39 | -12.38% O:$0.39 C:$0.34 | 36.67% O:$0.34 C:$0.47 | -26.07% O:$0.47 C:$0.35 | 68.67% O:$0.35 C:$0.58 | 20.53% O:$0.59 C:$0.71 | 1.44% O:$0.71 C:$0.72 | 6.21% O:$0.72 C:$0.77 | 87.04% O:$0.78 C:$1.46 |
| 2018 | -33.57% O:$1.45 C:$0.96 | -24.80% O:$0.98 C:$0.73 | -51.91% O:$0.74 C:$0.35 | 62.08% O:$0.35 C:$0.57 | -23.48% O:$0.57 C:$0.44 | -38.32% O:$0.44 C:$0.27 | 21.42% O:$0.27 C:$0.33 | 19.15% O:$0.33 C:$0.39 | -48.07% O:$0.39 C:$0.20 | -14.22% O:$0.20 C:$0.17 | -20.00% O:$0.17 C:$0.14 | -48.60% O:$0.14 C:$0.07 |
| 2019 | -35.70% O:$0.07 C:$0.05 | 51.13% O:$0.05 C:$0.07 | 15.14% O:$0.07 C:$0.08 | 34.73% O:$0.08 C:$0.11 | 296.78% O:$0.11 C:$0.44 | -44.11% O:$0.44 C:$0.24 | -46.32% O:$0.24 C:$0.13 | -52.31% O:$0.13 C:$0.06 | 58.25% O:$0.06 C:$0.10 | -44.84% O:$0.10 C:$0.05 | -19.72% O:$0.05 C:$0.04 | -2.57% O:$0.04 C:$0.04 |
| 2020 | 14.71% O:$0.04 C:$0.05 | -7.46% O:$0.05 C:$0.05 | -28.89% O:$0.05 C:$0.03 | -6.04% O:$0.03 C:$0.03 | 9.16% O:$0.03 C:$0.03 | -2.59% O:$0.03 C:$0.03 | 36.14% O:$0.03 C:$0.04 | 19.21% O:$0.04 C:$0.05 | -13.19% O:$0.05 C:$0.05 | 32.05% O:$0.05 C:$0.06 | 7.14% O:$0.06 C:$0.06 | 24.57% O:$0.06 C:$0.08 |
| 2021 | 49.76% O:$0.08 C:$0.12 | -21.49% O:$0.12 C:$0.09 | 10.91% O:$0.09 C:$0.10 | 178.15% O:$0.10 C:$0.29 | -6.15% O:$0.29 C:$0.27 | -73.44% O:$0.27 C:$0.07 | 483.07% O:$0.07 C:$0.42 | 45.07% O:$0.42 C:$0.61 | -20.53% O:$0.60 C:$0.48 | -23.03% O:$0.48 C:$0.37 | 15.95% O:$0.32 C:$0.37 | -13.26% O:$0.37 C:$0.32 |
| 2022 | -32.49% O:$0.32 C:$0.21 | 98.54% O:$0.14 C:$0.27 | -48.12% O:$0.27 C:$0.14 | -18.48% O:$0.14 C:$0.12 | -35.82% O:$0.12 C:$0.07 | -36.22% O:$0.07 C:$0.05 | -24.80% O:$0.05 C:$0.04 | -0.25% O:$0.04 C:$0.04 | 4.56% O:$0.04 C:$0.04 | 60.04% O:$0.03 C:$0.05 | -22.22% O:$0.05 C:$0.04 | -12.06% O:$0.04 C:$0.03 |
| 2023 | 21.49% O:$0.03 C:$0.04 | -6.48% O:$0.04 C:$0.04 | -4.95% O:$0.04 C:$0.04 | 15.76% O:$0.04 C:$0.04 | -13.86% O:$0.04 C:$0.04 | 20.90% O:$0.04 C:$0.05 | 30.79% O:$0.05 C:$0.06 | -19.18% O:$0.06 C:$0.05 | 28.64% O:$0.05 C:$0.06 | -9.83% O:$0.08 C:$0.08 | 68.52% O:$0.08 C:$0.13 | 25.61% O:$0.13 C:$0.16 |
| 2024 | 120.01% O:$0.16 C:$0.35 | 46.71% O:$0.35 C:$0.52 | -31.21% O:$0.52 C:$0.36 | -71.01% O:$0.36 C:$0.10 | -19.23% O:$0.10 C:$0.08 | -22.30% O:$0.08 C:$0.06 | -3.15% O:$0.06 C:$0.06 | -35.99% O:$0.06 C:$0.04 | 122.50% O:$0.04 C:$0.09 | 9.13% O:$0.09 C:$0.10 | -1.22% O:$0.10 C:$0.10 | -4.59% O:$0.10 C:$0.09 |
| 2025 | -45.62% O:$0.09 C:$0.05 | 64.08% O:$0.05 C:$0.08 | 293.68% O:$0.08 C:$0.32 | 55.17% O:$0.32 C:$0.50 | -7.11% O:$0.52 C:$0.48 | 0.00% O:$0.48 C:$0.48 |
RBY OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(RBY) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/25/2025 | $0.4841 | $0.5026 | $0.4796 | $0.4892 | $0 | 0? | $13.4 百万 |
| 06/24/2025 | $0.4789 | $0.4904 | $0.4783 | $0.4796 | $0 | 0? | $13.3 百万 |
| 06/23/2025 | $0.4646 | $0.4796 | $0.4530 | $0.4791 | $0 | 0? | $13 百万 |
| 06/22/2025 | $0.4764 | $0.4796 | $0.4405 | $0.4796 | $0 | 0? | $13 百万 |
| 06/21/2025 | $0.4796 | $0.4934 | $0.4704 | $0.4754 | $0 | 0? | $13.3 百万 |
| 06/20/2025 | $0.4922 | $0.5063 | $0.4796 | $0.4796 | $0 | 0? | $13.6 百万 |
| 06/19/2025 | $0.5023 | $0.5045 | $0.4796 | $0.4923 | $0 | 0? | $13.6 百万 |
| 06/18/2025 | $0.4978 | $0.5050 | $0.4796 | $0.5020 | $0 | 0? | $13.5 百万 |
| 06/17/2025 | $0.5177 | $0.5211 | $0.4796 | $0.4999 | $0 | 0? | $13.7 百万 |
| 06/16/2025 | $0.5175 | $0.5343 | $0.4796 | $0.4998 | $0 | 0? | $14 百万 |
| 06/15/2025 | $0.4963 | $0.5190 | $0.4954 | $0.5175 | $0 | 0? | $13.8 百万 |
| 06/14/2025 | $0.5035 | $0.5273 | $0.4796 | $0.4964 | $0 | 0? | $13.9 百万 |
| 06/13/2025 | $0.5278 | $0.5278 | $0.4074 | $0.5271 | $0 | 0? | $13.9 百万 |
| 06/12/2025 | $0.5157 | $0.5551 | $0.4796 | $0.5037 | $8 | 15.90 | $14.4 百万 |
| 06/11/2025 | $0.4733 | $0.6782 | $0.4606 | $0.5158 | $0 | 0? | $13.9 百万 |
| 06/10/2025 | $0.5763 | $0.6769 | $0.4495 | $0.4796 | $0 | 0? | $15.6 百万 |
| 06/09/2025 | $0.6775 | $0.6778 | $0.5763 | $0.5763 | $0 | 0? | $17.3 百万 |
| 06/08/2025 | $0.6775 | $0.6775 | $0.6775 | $0.6775 | $0 | 0? | $18.7 百万 |
| 06/07/2025 | $0.6707 | $0.6775 | $0.6707 | $0.6775 | $0 | 0? | $18.7 百万 |
| 06/06/2025 | $0.7319 | $0.7671 | $0.5843 | $0.6707 | $0 | 0? | $19.1 百万 |
| 06/05/2025 | $0.5463 | $0.7326 | $0.5085 | $0.7324 | $2 | 4.27 | $16.7 百万 |
| 06/04/2025 | $0.5600 | $0.5617 | $0.4691 | $0.5464 | $0 | 0? | $14.1 百万 |
| 06/03/2025 | $0.5236 | $0.5682 | $0.4701 | $0.5599 | $0 | 0? | $14.3 百万 |
| 06/02/2025 | $0.4675 | $0.5684 | $0.4666 | $0.5684 | $0 | 0? | $14.8 百万 |
| 06/01/2025 | $0.4796 | $0.5604 | $0.4660 | $0.4674 | $0 | 0? | $14 百万 |
| 05/31/2025 | $0.4796 | $0.5408 | $0.4681 | $0.4796 | $0 | 0? | $13.4 百万 |
| 05/30/2025 | $0.5028 | $0.5689 | $0.4674 | $0.4796 | $0 | 0? | $13.7 百万 |
| 05/29/2025 | $0.5198 | $0.6168 | $0.5021 | $0.5028 | $0 | 0? | $15.6 百万 |
| 05/28/2025 | $0.5733 | $0.6153 | $0.5053 | $0.5627 | $0 | 0? | $15.6 百万 |
| 05/27/2025 | $0.5692 | $0.6185 | $0.5214 | $0.5731 | $0 | 0? | $15.8 百万 |
| 05/26/2025 | $0.5291 | $0.6218 | $0.5261 | $0.5692 | $0 | 0? | $15.8 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 | ||
|---|---|---|---|---|---|---|---|---|
 | Dogecoin (DOGE) 历史价格 | $24,158,613,329 | $751,587,123 | 149.3 B | -1.58% | -2.24% | ||
 | Litecoin (LTC) 历史价格 | $6,417,058,105 | $722,941,300 | 75.5 M | 0.85% | 0.74% | ||
 | Elastos (ELA) 历史价格 | $32,372,455 | $2,964,943 | 22.5 M | 13.54% | 13.32% | ||
 | Syscoin (SYS) 历史价格 | $25,418,524 | $1,525,962 | 770.8 M | 0.26% | -2.36% | ||
 | Mimo Governance Token (MIMO) 历史价格 | $0 | $0 | 0 | -0.06% | 0.03% | ||
 | CircleSwap (CIR) 历史价格 | $0 | $0 | 0 | 1.47% | 0.97% | ||
 | KeKChain (KEK) 历史价格 | $0 | $436 | 0 | 0.68% | 0.25% | ||
 | Mercurial Finance (MER) 历史价格 | $0 | $0 | 0 | 0% | 0% | ||
 | Pitbull (PIT) 历史价格 | $9,967,027 | $0 | 40192.2 T | -0.39% | -0.10% |