| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2019 | $0.00196 | $0.00166 | |
| 2020 | $0.00180 | $0.00227 | -20.55% |
| 2021 | $0.00381 | $0.00597 | -36.14% |
| 2022 | $0.00599 | $0.00176 | 239.83% |
| 2023 | $0.00176 | $0.00494 | -64.38% |
| 2024 | $0.00316 | $0.00352 | -10.25% |
| 2025 | $0.00356 | $0.00264 | 34.54% |
广告
XIOS 历史价格
/
历史数据 Xios
| 首次价格 | 2019 十月 ($0.00196) |
|---|---|
| 最低价格 | 2022 十二月 ($0.000702) |
| 最高价格 | 2021 十一月 ($0.0217) |
| 最佳年份 | 2021 |
| 最差年份 | 2022 |
| 最佳月份 | 五月 |
| 最差月份 | 四月 |
历史价格 Xios
表格
Xios 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 | $0.00172 | $0.00363 | $0.000984 | $0.00166 | $3.6 千 | $0 | $5 | 2.1 百万 | 276% |
| 2020 | $0.00201 | $0.00602 | $0.000571 | $0.00227 | $4.3 千 | $0 | $17 | 2.1 百万 | 441% |
| 2021 | $0.00545 | $0.0230 | $0.000584 | $0.00597 | $11.8 千 | $4 | $265 | 2.1 百万 | 1.1 千% |
| 2022 | $0.00294 | $0.00980 | $0.000605 | $0.00176 | $6.3 千 | $0 | $13 | 2.1 百万 | 524% |
| 2023 | $0.00216 | $0.00649 | $0.000779 | $0.00494 | $4.7 千 | $1 | $277 | 2.1 百万 | 365% |
| 2024 | $0.00361 | $0.00827 | $0.00202 | $0.00352 | $7.8 千 | $4 | $541 | 2.1 百万 | 297% |
| 2025 | $0.00270 | $0.00657 | $0.00145 | $0.00264 | $5.8 千 | $0 | $13 | 2.1 百万 | 216% |
Xios 年度回报
Xios 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 | -1.44% O:$0.00 C:$0.00 | -12.56% O:$0.00 C:$0.00 | -1.75% O:$0.00 C:$0.00 | |||||||||
| 2020 | -14.14% O:$0.00 C:$0.00 | 12.79% O:$0.00 C:$0.00 | 24.59% O:$0.00 C:$0.00 | -20.85% O:$0.00 C:$0.00 | 20.17% O:$0.00 C:$0.00 | -16.25% O:$0.00 C:$0.00 | 13.04% O:$0.00 C:$0.00 | 41.40% O:$0.00 C:$0.00 | -31.27% O:$0.00 C:$0.00 | 30.13% O:$0.00 C:$0.00 | -37.26% O:$0.00 C:$0.00 | 55.08% O:$0.00 C:$0.00 |
| 2021 | 89.33% O:$0.00 C:$0.00 | 58.80% O:$0.00 C:$0.01 | -31.04% O:$0.01 C:$0.00 | 26.34% O:$0.00 C:$0.01 | 18.38% O:$0.01 C:$0.01 | -29.28% O:$0.01 C:$0.00 | 14.55% O:$0.00 C:$0.01 | 21.83% O:$0.01 C:$0.01 | -52.79% O:$0.01 C:$0.00 | 132.52% O:$0.00 C:$0.01 | 10.21% O:$0.01 C:$0.01 | -14.72% O:$0.01 C:$0.01 |
| 2022 | -40.96% O:$0.01 C:$0.00 | -4.85% O:$0.00 C:$0.00 | 161.87% O:$0.00 C:$0.01 | -60.73% O:$0.01 C:$0.00 | -33.49% O:$0.00 C:$0.00 | -18.50% O:$0.00 C:$0.00 | 107.37% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | -8.73% O:$0.00 C:$0.00 | 7.26% O:$0.00 C:$0.00 | -36.68% O:$0.00 C:$0.00 | -19.16% O:$0.00 C:$0.00 |
| 2023 | 47.21% O:$0.00 C:$0.00 | -10.51% O:$0.00 C:$0.00 | -9.95% O:$0.00 C:$0.00 | -24.90% O:$0.00 C:$0.00 | 35.27% O:$0.00 C:$0.00 | 1.37% O:$0.00 C:$0.00 | -4.08% O:$0.00 C:$0.00 | -60.30% O:$0.00 C:$0.00 | 109.91% O:$0.00 C:$0.00 | 29.00% O:$0.00 C:$0.00 | 2.99% O:$0.00 C:$0.00 | 113.19% O:$0.00 C:$0.00 |
| 2024 | -36.71% O:$0.00 C:$0.00 | 67.84% O:$0.00 C:$0.01 | -13.29% O:$0.01 C:$0.00 | -26.89% O:$0.00 C:$0.00 | 1.74% O:$0.00 C:$0.00 | 12.89% O:$0.00 C:$0.00 | 1.38% O:$0.00 C:$0.00 | -22.36% O:$0.00 C:$0.00 | 20.56% O:$0.00 C:$0.00 | -3.31% O:$0.00 C:$0.00 | 37.36% O:$0.00 C:$0.00 | -27.06% O:$0.00 C:$0.00 |
| 2025 | -4.04% O:$0.00 C:$0.00 | -32.93% O:$0.00 C:$0.00 | 25.81% O:$0.00 C:$0.00 | -34.06% O:$0.00 C:$0.00 | 79.43% O:$0.00 C:$0.00 | -24.60% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
XIOS OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(XIOS) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/03/2025 | $0.00262 | $0.00268 | $0.00261 | $0.00264 | $0 | 0? | $5.7 千 |
| 07/02/2025 | $0.00245 | $0.00266 | $0.00244 | $0.00262 | $0 | 0? | $5.5 千 |
| 07/01/2025 | $0.00254 | $0.00255 | $0.00244 | $0.00245 | $0 | 0? | $5.4 千 |
| 06/30/2025 | $0.00255 | $0.00257 | $0.00249 | $0.00254 | $0 | 0? | $5.4 千 |
| 06/29/2025 | $0.00248 | $0.00257 | $0.00247 | $0.00255 | $0 | 0? | $5.4 千 |
| 06/28/2025 | $0.00247 | $0.00249 | $0.00246 | $0.00249 | $0 | 0? | $5.3 千 |
| 06/27/2025 | $0.00246 | $0.00251 | $0.00244 | $0.00247 | $0 | 0? | $5.3 千 |
| 06/26/2025 | $0.00247 | $0.00256 | $0.00245 | $0.00246 | $0 | 0? | $5.4 千 |
| 06/25/2025 | $0.00250 | $0.00251 | $0.00245 | $0.00247 | $0 | 0? | $5.3 千 |
| 06/24/2025 | $0.00246 | $0.00253 | $0.00243 | $0.00249 | $0 | 0? | $5.3 千 |
| 06/23/2025 | $0.00227 | $0.00247 | $0.00224 | $0.00247 | $0 | 0? | $5 千 |
| 06/22/2025 | $0.00234 | $0.00235 | $0.00217 | $0.00227 | $0 | 0? | $4.9 千 |
| 06/21/2025 | $0.00245 | $0.00250 | $0.00228 | $0.00233 | $0 | 0? | $5.3 千 |
| 06/20/2025 | $0.00257 | $0.00262 | $0.00243 | $0.00245 | $0 | 0? | $5.5 千 |
| 06/19/2025 | $0.00258 | $0.00259 | $0.00254 | $0.00257 | $0 | 0? | $5.5 千 |
| 06/18/2025 | $0.00256 | $0.00259 | $0.00252 | $0.00257 | $0 | 0? | $5.5 千 |
| 06/17/2025 | $0.00259 | $0.00267 | $0.00251 | $0.00256 | $0 | 0? | $5.6 千 |
| 06/16/2025 | $0.00260 | $0.00272 | $0.00257 | $0.00260 | $0 | 0? | $5.7 千 |
| 06/15/2025 | $0.00258 | $0.00260 | $0.00255 | $0.00260 | $0 | 0? | $5.6 千 |
| 06/14/2025 | $0.00263 | $0.00263 | $0.00254 | $0.00258 | $0 | 0? | $5.6 千 |
| 06/13/2025 | $0.00322 | $0.00322 | $0.00256 | $0.00263 | $0 | 0? | $6.1 千 |
| 06/12/2025 | $0.00337 | $0.00339 | $0.00279 | $0.00322 | $0 | 1.00 | $6.9 千 |
| 06/11/2025 | $0.00314 | $0.00343 | $0.00312 | $0.00337 | $0 | 4.62 | $7.2 千 |
| 06/10/2025 | $0.00273 | $0.00314 | $0.00271 | $0.00313 | $0 | 0? | $6.3 千 |
| 06/09/2025 | $0.00234 | $0.00274 | $0.00232 | $0.00274 | $0 | 0? | $5.2 千 |
| 06/08/2025 | $0.00258 | $0.00260 | $0.00232 | $0.00234 | $0 | 0? | $5 千 |
| 06/07/2025 | $0.00337 | $0.00343 | $0.00230 | $0.00258 | $0 | 0? | $5.4 千 |
| 06/06/2025 | $0.00246 | $0.00346 | $0.00225 | $0.00337 | $0 | 1.08 | $7.1 千 |
| 06/05/2025 | $0.00266 | $0.00269 | $0.00204 | $0.00247 | $0 | 0? | $5.6 千 |
| 06/04/2025 | $0.00265 | $0.00272 | $0.00264 | $0.00266 | $0 | 0? | $5.8 千 |
| 06/03/2025 | $0.00266 | $0.00270 | $0.00244 | $0.00265 | $0 | 0? | $5.7 千 |
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 | ||
|---|---|---|---|---|---|---|---|---|
 | XRP (XRP) 历史价格 | $129,721,929,295 | $2,847,455,162 | 57.6 B | 0.06% | 0.59% | ||
 | Stellar (XLM) 历史价格 | $7,530,477,013 | $130,127,535 | 31.1 B | 1.18% | 1.57% | ||
 | AAVE (EthLend) (LEND) 历史价格 | $3,070,785,554 | $140 | 1.1 B | -0.38% | 0.80% | ||
 | Nexo (NEXO) 历史价格 | $792,749,489 | $10,454,106 | 646.1 M | 1.02% | 1.26% | ||
 | Dogecoin (DOGE) 历史价格 | $25,612,081,363 | $1,076,097,263 | 149.3 B | 0.36% | 1.67% | ||
 | Litecoin (LTC) 历史价格 | $6,673,287,891 | $1,004,329,977 | 75.5 M | 0.63% | 1.51% | ||
 | Elastos (ELA) 历史价格 | $30,017,507 | $2,223,869 | 22.5 M | -4.20% | -3.16% | ||
 | Syscoin (SYS) 历史价格 | $26,903,484 | $1,613,867 | 770.8 M | -1.42% | -1.34% | ||
 | cLFi (CLFI) 历史价格 | $0 | $0 | 0 | 0% | 0% |