| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2018 | $0.0627 | $0.00163 | |
| 2019 | $0.00168 | $0.00208 | -19.43% |
| 2020 | $0.00206 | $0.000579 | 255.66% |
| 2021 | $0.000586 | $0.00324 | -81.91% |
| 2022 | $0.00334 | $0.000661 | 404.35% |
| 2023 | $0.000665 | $0.00127 | -47.54% |
| 2024 | $0.00132 | $0.000154 | 761.47% |
| 2025 | $0.000154 | $0.000150 | 2.80% |
广告
ZIPT 历史价格
/
历史数据 Zippie
| 首次价格 | 2018 五月 ($0.0644) |
|---|---|
| 最低价格 | 2024 十一月 ($0.000100) |
| 最高价格 | 2018 五月 ($0.0971) |
| 最佳年份 | 2021 |
| 最差年份 | 2024 |
| 最佳月份 | 三月 |
| 最差月份 | 六月 |
历史价格 Zippie
表格
Zippie 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0147 | $0.1114 | $0.000912 | $0.00163 | $2.1 百万 | $95.9 千 | $1.9 百万 | 191.7 百万 | 173% |
| 2019 | $0.00182 | $0.00453 | $0.000742 | $0.00208 | $419.5 千 | $647 | $24.4 千 | 232.9 百万 | 313% |
| 2020 | $0.00137 | $0.00401 | $0.000266 | $0.000579 | $370.7 千 | $260 | $9.5 千 | 271.2 百万 | 266% |
| 2021 | $0.00271 | $0.00714 | $0.000287 | $0.00324 | $415.1 千 | $81 | $2.4 千 | 191.5 百万 | 565% |
| 2022 | $0.00162 | $0.00721 | $0.000622 | $0.000661 | $0 | $12 | $957 | 0 | 184% |
| 2023 | $0.00122 | $0.00221 | $0.000663 | $0.00127 | $0 | $0 | $24 | 0 | 145% |
| 2024 | $0.000641 | $0.00182 | $0.0000858 | $0.000154 | $0 | $0 | $111 | 0 | 629% |
| 2025 | $0.000156 | $0.000297 | $0.000122 | $0.000150 | $0 | $1 | $169 | 0 | 181% |
Zippie 年度回报
Zippie 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -30.52% O:$0.06 C:$0.04 | -38.93% O:$0.04 C:$0.03 | -49.62% O:$0.03 C:$0.01 | -58.30% O:$0.01 C:$0.01 | -20.21% O:$0.01 C:$0.00 | 29.99% O:$0.00 C:$0.01 | -66.99% O:$0.01 C:$0.00 | -14.95% O:$0.00 C:$0.00 | ||||
| 2019 | -19.54% O:$0.00 C:$0.00 | 26.34% O:$0.00 C:$0.00 | 41.09% O:$0.00 C:$0.00 | -36.96% O:$0.00 C:$0.00 | 36.85% O:$0.00 C:$0.00 | -17.11% O:$0.00 C:$0.00 | -14.82% O:$0.00 C:$0.00 | 24.48% O:$0.00 C:$0.00 | -42.66% O:$0.00 C:$0.00 | 5.57% O:$0.00 C:$0.00 | -36.04% O:$0.00 C:$0.00 | 125.20% O:$0.00 C:$0.00 |
| 2020 | -9.62% O:$0.00 C:$0.00 | -26.30% O:$0.00 C:$0.00 | -28.43% O:$0.00 C:$0.00 | -4.33% O:$0.00 C:$0.00 | 133.79% O:$0.00 C:$0.00 | -24.63% O:$0.00 C:$0.00 | 72.44% O:$0.00 C:$0.00 | -60.59% O:$0.00 C:$0.00 | -43.11% O:$0.00 C:$0.00 | -32.92% O:$0.00 C:$0.00 | 37.84% O:$0.00 C:$0.00 | -1.65% O:$0.00 C:$0.00 |
| 2021 | 14.53% O:$0.00 C:$0.00 | -31.94% O:$0.00 C:$0.00 | 531.22% O:$0.00 C:$0.00 | 27.22% O:$0.00 C:$0.00 | -16.85% O:$0.00 C:$0.00 | -47.78% O:$0.00 C:$0.00 | 25.71% O:$0.00 C:$0.00 | 59.54% O:$0.00 C:$0.00 | -2.32% O:$0.00 C:$0.00 | 40.50% O:$0.00 C:$0.00 | 6.21% O:$0.00 C:$0.00 | -28.79% O:$0.00 C:$0.00 |
| 2022 | -17.04% O:$0.00 C:$0.00 | 11.49% O:$0.00 C:$0.00 | 21.63% O:$0.00 C:$0.00 | -68.41% O:$0.00 C:$0.00 | 10.66% 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 | 93.97% O:$0.00 C:$0.00 | -34.23% O:$0.00 C:$0.00 | -32.86% O:$0.00 C:$0.00 | -3.48% O:$0.00 C:$0.00 |
| 2023 | 39.86% O:$0.00 C:$0.00 | 25.12% O:$0.00 C:$0.00 | 23.13% O:$0.00 C:$0.00 | 3.08% O:$0.00 C:$0.00 | -7.00% O:$0.00 C:$0.00 | -10.42% O:$0.00 C:$0.00 | -4.62% O:$0.00 C:$0.00 | -10.75% O:$0.00 C:$0.00 | 3.94% O:$0.00 C:$0.00 | 28.49% O:$0.00 C:$0.00 | 8.83% O:$0.00 C:$0.00 | -16.02% O:$0.00 C:$0.00 |
| 2024 | 36.91% O:$0.00 C:$0.00 | -69.00% O:$0.00 C:$0.00 | 26.22% O:$0.00 C:$0.00 | -11.85% O:$0.00 C:$0.00 | 12.68% O:$0.00 C:$0.00 | -21.22% O:$0.00 C:$0.00 | 33.05% O:$0.00 C:$0.00 | -20.39% O:$0.00 C:$0.00 | -20.73% O:$0.00 C:$0.00 | -21.44% O:$0.00 C:$0.00 | -47.09% O:$0.00 C:$0.00 | -17.01% O:$0.00 C:$0.00 |
| 2025 | -0.65% O:$0.00 C:$0.00 | -1.77% O:$0.00 C:$0.00 |
ZIPT OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(ZIPT) | 市值 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/30/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/29/2025 | $0.000150 | $0.000150 | $0.000142 | $0.000150 | $0 | 0? | $0 |
| 05/28/2025 | $0.000142 | $0.000150 | $0.000141 | $0.000142 | $0 | 0? | $0 |
| 05/27/2025 | $0.000150 | $0.000150 | $0.000141 | $0.000142 | $0 | 0? | $0 |
| 05/26/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/25/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/24/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/23/2025 | $0.000142 | $0.000150 | $0.000139 | $0.000150 | $0 | 0? | $0 |
| 05/22/2025 | $0.000139 | $0.000150 | $0.000139 | $0.000142 | $0 | 0? | $0 |
| 05/21/2025 | $0.000150 | $0.000150 | $0.000128 | $0.000150 | $0 | 0? | $0 |
| 05/20/2025 | $0.000138 | $0.000150 | $0.000128 | $0.000150 | $0 | 0? | $0 |
| 05/19/2025 | $0.000150 | $0.000150 | $0.000138 | $0.000138 | $0 | 0? | $0 |
| 05/18/2025 | $0.000150 | $0.000150 | $0.000128 | $0.000150 | $0 | 0? | $0 |
| 05/17/2025 | $0.000150 | $0.000150 | $0.000138 | $0.000150 | $0 | 0? | $0 |
| 05/16/2025 | $0.000150 | $0.000150 | $0.000138 | $0.000150 | $0 | 0? | $0 |
| 05/15/2025 | $0.000140 | $0.000150 | $0.000128 | $0.000150 | $0 | 0? | $0 |
| 05/14/2025 | $0.000150 | $0.000150 | $0.000128 | $0.000150 | $0 | 0? | $0 |
| 05/13/2025 | $0.000150 | $0.000150 | $0.000139 | $0.000150 | $0 | 0? | $0 |
| 05/12/2025 | $0.000150 | $0.000150 | $0.000128 | $0.000150 | $0 | 0? | $0 |
| 05/11/2025 | $0.000150 | $0.000150 | $0.000140 | $0.000150 | $0 | 0? | $0 |
| 05/10/2025 | $0.000150 | $0.000150 | $0.000140 | $0.000140 | $0 | 0? | $0 |
| 05/09/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/08/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/07/2025 | $0.000150 | $0.000161 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/06/2025 | $0.000150 | $0.000161 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/05/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/04/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/03/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/02/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $0 | 0? | $0 |
| 05/01/2025 | $0.000150 | $0.000150 | $0.000150 | $0.000150 | $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 | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum Classic (ETC) 历史价格 | $2,566,978,753 | $314,133,622 | 150.2 M | -7.40% | 2.04% | ||
 | Qtum (QTUM) 历史价格 | $211,529,461 | $41,016,497 | 105.5 M | -10.65% | 1.05% | ||
 | Enjin Coin (ENJ) 历史价格 | $133,252,272 | $11,292,474 | 1.8 B | -12.91% | 2.90% | ||
 | Constellation (DAG) 历史价格 | $109,844,783 | $2,872,968 | 2.9 B | -22.45% | -6.14% | ||
 | Telcoin (TEL) 历史价格 | $364,448,219 | $621,168 | 91.9 B | -16.26% | 3.33% | ||
 | Dent (DENT) 历史价格 | $70,617,067 | $2,055,687 | 100 B | -14.87% | 1.83% | ||
 | ChainLink (LINK) 历史价格 | $8,936,247,121 | $289,633,115 | 638.1 M | -8.74% | 3.37% | ||
 | Cosmos (ATOM) 历史价格 | $1,713,839,090 | $69,957,931 | 390.9 M | -7.09% | 3.14% | ||
 | GuccioneCoin (GCC) 历史价格 | $0 | $0 | 0 | -3.19% | 0.76% |