| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2017 | $1.21 | $0.9283 | |
| 2018 | $0.9554 | $0.0124 | 7,600% |
| 2019 | $0.0134 | $0.00799 | 67.08% |
| 2020 | $0.00777 | $0.00898 | -13.50% |
| 2021 | $0.0102 | $0.0125 | -18.35% |
| 2022 | $0? | $0? | 0?% |
| 2023 | $0.7495 | $1.38 | -45.51% |
| 2024 | $1.39 | $1.82 | -23.57% |
| 2025 | $1.82 | $0.6741 | 170.67% |
广告
STX 历史价格
/
历史数据 拳王币
| 首次价格 | 2017 八月 ($1.26) |
|---|---|
| 最低价格 | 2025 四月 ($0.00283) |
| 最高价格 | 2025 一月 ($22.97) |
| 最佳月份 | 五月 |
| 最差月份 | 十月 |
历史价格 拳王币
表格
拳王币 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.8451 | $2.74 | $0.3890 | $0.9283 | $27.1 百万 | $1.2 百万 | $4.2 百万 | 33.8 百万 | 137% |
| 2018 | $0.2967 | $1.80 | $0.0123 | $0.0124 | $12.9 百万 | $1 百万 | $10.4 百万 | 45.7 百万 | 164% |
| 2019 | $0.0444 | $0.3442 | $0.00760 | $0.00799 | $2.2 百万 | $98.1 千 | $842.3 千 | 50 百万 | 3.1 千% |
| 2020 | $0.00768 | $0.0217 | $0.00237 | $0.00898 | $410.8 千 | $2.2 千 | $99.3 千 | 53.3 百万 | 318% |
| 2021 | $0.0142 | $0.0439 | $0.00402 | $0.0125 | $750.5 千 | $1.9 千 | $20.8 千 | 52.1 百万 | 247% |
| 2022 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2023 | $0.6677 | $1.56 | $0.4402 | $1.38 | $29.3 百万 | $18.6 千 | $1.4 百万 | 47.4 百万 | 107% |
| 2024 | $2.06 | $4.06 | $0.3000 | $1.82 | $0 | $22.6 千 | $875 千 | 0 | 700% |
| 2025 | $1.12 | $25 | $0.00283 | $0.6741 | $0 | $20 | $2.6 千 | 0 | 23.5 千% |
拳王币 年度回报
拳王币 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -57.86% O:$1.44 C:$0.61 | -28.43% O:$0.61 C:$0.43 | 7.63% O:$0.43 C:$0.47 | 99.35% O:$0.47 C:$0.93 | ||||||||
| 2018 | -24.80% O:$0.96 C:$0.72 | -43.17% O:$0.72 C:$0.41 | -50.67% O:$0.41 C:$0.20 | 86.72% O:$0.20 C:$0.37 | 23.14% O:$0.38 C:$0.46 | -60.77% O:$0.46 C:$0.18 | 16.81% O:$0.18 C:$0.21 | -61.17% O:$0.21 C:$0.08 | 8.17% O:$0.08 C:$0.09 | -39.65% O:$0.09 C:$0.05 | -68.11% O:$0.05 C:$0.02 | -27.33% O:$0.02 C:$0.01 |
| 2019 | 20.80% O:$0.01 C:$0.01 | 3.61% O:$0.01 C:$0.02 | 33.82% O:$0.02 C:$0.02 | 13.32% O:$0.02 C:$0.02 | 8.82% O:$0.02 C:$0.03 | -9.56% O:$0.03 C:$0.02 | -24.76% O:$0.02 C:$0.02 | 1,256.78% O:$0.02 C:$0.23 | -5.21% O:$0.23 C:$0.22 | -93.73% O:$0.22 C:$0.01 | -30.42% O:$0.01 C:$0.01 | -18.10% O:$0.01 C:$0.01 |
| 2020 | 5.48% O:$0.01 C:$0.01 | -6.42% O:$0.01 C:$0.01 | -35.30% O:$0.01 C:$0.01 | 23.48% O:$0.01 C:$0.01 | 52.90% O:$0.01 C:$0.01 | 4.81% O:$0.01 C:$0.01 | 1.70% O:$0.01 C:$0.01 | -24.48% O:$0.01 C:$0.01 | -29.07% O:$0.01 C:$0.01 | -34.96% O:$0.01 C:$0.00 | 135.52% O:$0.00 C:$0.01 | 6.78% O:$0.01 C:$0.01 |
| 2021 | 17.14% O:$0.01 C:$0.01 | 104.77% O:$0.01 C:$0.02 | -12.46% O:$0.02 C:$0.02 | -19.52% O:$0.02 C:$0.02 | 7.67% O:$0.02 C:$0.02 | -48.07% O:$0.02 C:$0.01 | 27.95% O:$0.01 C:$0.01 | -11.16% O:$0.01 C:$0.01 | 3.49% O:$0.01 C:$0.01 | -16.86% O:$0.01 C:$0.01 | 51.67% O:$0.01 C:$0.01 | |
| 2023 | -4.24% O:$0.75 C:$0.72 | -9.59% O:$0.72 C:$0.65 | 3.76% O:$0.65 C:$0.67 | -12.15% O:$0.67 C:$0.59 | -15.04% O:$0.59 C:$0.50 | -5.12% O:$0.50 C:$0.48 | 26.67% O:$0.48 C:$0.60 | 18.95% O:$0.60 C:$0.72 | 91.44% O:$0.72 C:$1.38 | |||
| 2024 | 10.49% O:$1.38 C:$1.52 | 91.93% O:$1.52 C:$2.92 | 11.87% O:$2.92 C:$3.26 | -31.12% O:$3.26 C:$2.25 | 5.36% O:$2.25 C:$2.37 | -31.42% O:$2.37 C:$1.62 | -4.42% O:$1.62 C:$1.55 | -5.01% O:$1.55 C:$1.47 | 2.92% O:$1.47 C:$1.52 | 16.42% O:$1.52 C:$1.77 | -43.44% O:$1.77 C:$1 | 82.46% O:$1 C:$1.82 |
| 2025 | -17.79% O:$1.82 C:$1.50 | -42.72% O:$1.50 C:$0.86 | -21.91% O:$0.86 C:$0.67 | 18.70% O:$0.67 C:$0.80 | 6.68% O:$0.80 C:$0.85 | -21.47% O:$0.85 C:$0.67 | -100% O:$0.67 C:$0 |
STX OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(STX) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/05/2025 | $0.6729 | $0.6745 | $0.6719 | $0.6741 | $0 | 0? | $0 |
| 07/04/2025 | $0.6827 | $0.6831 | $0.6688 | $0.6730 | $0 | 0? | $0 |
| 07/03/2025 | $0.6780 | $0.6871 | $0.6765 | $0.6827 | $0 | 0? | $0 |
| 07/02/2025 | $0.6580 | $0.6824 | $0.6564 | $0.6779 | $0 | 0? | $0 |
| 07/01/2025 | $0.6675 | $0.6696 | $0.6567 | $0.6578 | $0 | 0? | $0 |
| 06/30/2025 | $0.6750 | $0.6775 | $0.6656 | $0.6673 | $0 | 0? | $0 |
| 06/29/2025 | $0.6685 | $0.6753 | $0.6679 | $0.6752 | $0 | 0? | $0 |
| 06/28/2025 | $0.6668 | $0.6696 | $0.6657 | $0.6685 | $0 | 0? | $0 |
| 06/27/2025 | $0.6608 | $0.6696 | $0.6608 | $0.6668 | $0 | 0? | $0 |
| 06/26/2025 | $0.6611 | $0.6611 | $0.6608 | $0.6608 | $0 | 0? | $0 |
| 06/25/2025 | $0.6573 | $0.6637 | $0.6569 | $0.6608 | $0 | 0? | $0 |
| 06/24/2025 | $0.6815 | $0.6815 | $0.6566 | $0.6571 | $13 | 19.31 | $0 |
| 06/23/2025 | $0.6815 | $0.6815 | $0.6815 | $0.6815 | $0 | 0? | $0 |
| 06/22/2025 | $0.6815 | $0.6815 | $0.6815 | $0.6815 | $0 | 0? | $0 |
| 06/21/2025 | $0.6815 | $0.6815 | $0.6815 | $0.6815 | $0 | 0? | $0 |
| 06/20/2025 | $0.6815 | $0.6815 | $0.6815 | $0.6815 | $0 | 0? | $0 |
| 06/19/2025 | $0.6815 | $0.6815 | $0.6815 | $0.6815 | $0 | 0? | $0 |
| 06/18/2025 | $0.6815 | $0.6815 | $0.6815 | $0.6815 | $0 | 0? | $0 |
| 06/17/2025 | $0.6764 | $0.6815 | $0.6762 | $0.6815 | $0 | 0? | $0 |
| 06/16/2025 | $0.6575 | $0.6774 | $0.6548 | $0.6762 | $0 | 0? | $0 |
| 06/15/2025 | $0.6568 | $0.6604 | $0.6518 | $0.6574 | $0 | 0? | $0 |
| 06/14/2025 | $0.6606 | $0.6606 | $0.6507 | $0.6569 | $0 | 0? | $0 |
| 06/13/2025 | $0.6701 | $0.6701 | $0.6529 | $0.6605 | $0 | 0? | $0 |
| 06/12/2025 | $0.6913 | $0.6916 | $0.6703 | $0.6706 | $0 | 0.0991 | $0 |
| 06/11/2025 | $0.6927 | $0.6965 | $0.6892 | $0.6914 | $0 | 1.10 | $0 |
| 06/10/2025 | $0.6867 | $0.7005 | $0.6803 | $0.6926 | $0 | 1.21 | $0 |
| 06/09/2025 | $0.6558 | $0.6867 | $0.6558 | $0.6865 | $0 | 0? | $0 |
| 06/08/2025 | $0.6543 | $0.6559 | $0.6527 | $0.6559 | $0 | 0? | $0 |
| 06/07/2025 | $0.6581 | $0.6586 | $0.6486 | $0.6544 | $74 | 113.73 | $0 |
| 06/06/2025 | $0.8497 | $0.8497 | $0.6564 | $0.6586 | $376 | 494.66 | $0 |
| 06/05/2025 | $0.8497 | $0.8497 | $0.8497 | $0.8497 | $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 | ||
|---|---|---|---|---|---|---|---|---|
 | Coinvest (COIN) 历史价格 | $87,673,108 | $1,140,515 | 11.8 M | 3.32% | 2.28% | ||
 | Kryll (KRL) 历史价格 | $11,802,966 | $121,063 | 38.4 M | 1.25% | 1.24% | ||
 | Augur (REP) 历史价格 | $7,393,159 | $153,697 | 11 M | 0.08% | -0.01% | ||
 | Polkamarkets (POLK) 历史价格 | $590,330 | $47,030 | 89.6 M | -0.15% | -0.14% | ||
 | Tether (USDT) 历史价格 | $139,348,284,267 | $38,172,743,068 | 139.3 B | -0.09% | -0.04% | ||
 | XRP (XRP) 历史价格 | $130,993,011,215 | $1,906,328,692 | 57.6 B | 2.55% | 2.48% | ||
 | Binance Coin (BNB) 历史价格 | $110,559,102,431 | $780,286,785 | 166.8 M | 1.04% | 1.07% | ||
 | ChainLink (LINK) 历史价格 | $8,610,463,246 | $181,336,673 | 638.1 M | 1.82% | 2.09% | ||
 | PicoGo (PICO) 历史价格 | $0 | $0 | 0 | 0% | 0% |