cocoの価格履歴
$0.1635
-0.38% 24時間
2025/12/16以降のcoco（COCO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1635です。
史上最高値
$0.3296
2026/04/28
史上最安値
$0.05269
2025/12/18
初回記録からのリターン
+190.53%
2025/12/16
最も良かった月
+73.62%
2026年3月
最も悪かった月
-19.50%
2026年5月
読み込み中…
cocoの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.09479 | $0.3296 | $0.08994 | $0.1634 | +72.37% |
| 2025 | $0.05626 | $0.09479 | $0.05269 | $0.09479 | +68.48% |
cocoの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.1614 | $0.1634 | $0.1612 | $0.1634 | +1.21% |
| 2026年9月 | $0.1649 | $0.173 | $0.1614 | $0.1614 | -2.09% |
| 2026年8月 | $0.1865 | $0.1957 | $0.1606 | $0.1649 | -11.59% |
| 2026年7月 | $0.2187 | $0.2187 | $0.184 | $0.1865 | -14.70% |
| 2026年6月 | $0.2557 | $0.2557 | $0.2151 | $0.2187 | -14.50% |
| 2026年5月 | $0.3177 | $0.3253 | $0.2557 | $0.2557 | -19.50% |
| 2026年4月 | $0.227 | $0.3296 | $0.227 | $0.3177 | +39.98% |
| 2026年3月 | $0.1307 | $0.227 | $0.1307 | $0.227 | +73.62% |
| 2026年2月 | $0.1077 | $0.1335 | $0.1004 | $0.1307 | +21.36% |
| 2026年1月 | $0.09479 | $0.1119 | $0.08994 | $0.1077 | +13.64% |
| 2025年12月 | $0.05626 | $0.09479 | $0.05269 | $0.09479 | +68.48% |
cocoの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/05 | $0.163 | $0.1634 | $0.163 | $0.1634 | +0.51% |
| 2026/10/04 | $0.1616 | $0.1626 | $0.1616 | $0.1626 | +0.59% |
| 2026/10/03 | $0.1612 | $0.1616 | $0.1612 | $0.1616 | +0.23% |
| 2026/10/02 | $0.1622 | $0.1622 | $0.1612 | $0.1612 | -0.57% |
| 2026/10/01 | $0.1614 | $0.1622 | $0.1614 | $0.1622 | +0.45% |
| 2026/09/30 | $0.1616 | $0.1616 | $0.1614 | $0.1614 | -0.08% |
| 2026/09/29 | $0.1626 | $0.1626 | $0.1616 | $0.1616 | -0.60% |
| 2026/09/28 | $0.1627 | $0.1627 | $0.1626 | $0.1626 | -0.10% |
| 2026/09/27 | $0.1634 | $0.1634 | $0.1627 | $0.1627 | -0.43% |
| 2026/09/26 | $0.1632 | $0.1634 | $0.1632 | $0.1634 | +0.11% |
| 2026/09/25 | $0.1621 | $0.1632 | $0.1621 | $0.1632 | +0.67% |
| 2026/09/24 | $0.1635 | $0.1635 | $0.1621 | $0.1621 | -0.85% |
| 2026/09/23 | $0.1655 | $0.1655 | $0.1635 | $0.1635 | -1.19% |
| 2026/09/22 | $0.1648 | $0.1655 | $0.1648 | $0.1655 | +0.46% |
| 2026/09/21 | $0.1675 | $0.1675 | $0.1648 | $0.1648 | -1.65% |
| 2026/09/20 | $0.1691 | $0.1691 | $0.1675 | $0.1675 | -0.93% |
| 2026/09/19 | $0.1672 | $0.1691 | $0.1672 | $0.1691 | +1.10% |
| 2026/09/18 | $0.1671 | $0.1672 | $0.1671 | $0.1672 | +0.10% |
| 2026/09/17 | $0.1659 | $0.1671 | $0.1659 | $0.1671 | +0.70% |
| 2026/09/16 | $0.1672 | $0.1672 | $0.1659 | $0.1659 | -0.75% |
| 2026/09/15 | $0.1674 | $0.1674 | $0.1672 | $0.1672 | -0.14% |
| 2026/09/14 | $0.169 | $0.169 | $0.1674 | $0.1674 | -0.96% |
| 2026/09/13 | $0.1685 | $0.169 | $0.1685 | $0.169 | +0.33% |
| 2026/09/12 | $0.168 | $0.1685 | $0.168 | $0.1685 | +0.29% |
| 2026/09/11 | $0.1698 | $0.1698 | $0.168 | $0.168 | -1.09% |
| 2026/09/10 | $0.1728 | $0.1728 | $0.1698 | $0.1698 | -1.71% |
| 2026/09/09 | $0.1711 | $0.1728 | $0.1711 | $0.1728 | +0.94% |
| 2026/09/08 | $0.1728 | $0.1728 | $0.1711 | $0.1711 | -0.98% |
| 2026/09/07 | $0.173 | $0.173 | $0.1728 | $0.1728 | -0.12% |
| 2026/09/06 | $0.1684 | $0.173 | $0.1684 | $0.173 | +2.76% |
cocoは2026/04/28に史上最高値$0.3296を記録し、当データセットの最安値は$0.05269です。すべての値は主要取引所の日次終値に基づく米ドル建てです。