eCashの価格履歴
$0.00000796
-1.70% 24時間
2021/09/03以降のeCash（XEC）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$0.00000796です。
史上最高値
$0.0003918
2021/09/03
史上最安値
$0.00000476
2026/06/25
初回記録からのリターン
-97.53%
2021/09/03
最も良かった月
+85.47%
2024年3月
最も悪かった月
-33.29%
2024年12月
読み込み中…
eCashの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0000105 | $0.0000132 | $0.00000476 | $0.00000796 | -24.12% |
| 2025 | $0.0000332 | $0.00004 | $0.00000969 | $0.0000105 | -68.47% |
| 2024 | $0.0000373 | $0.00011 | $0.0000247 | $0.0000333 | -10.88% |
| 2023 | $0.0000218 | $0.0000457 | $0.000018 | $0.0000373 | +71.40% |
| 2022 | $0.0001083 | $0.0001723 | $0.000021 | $0.0000218 | -79.87% |
| 2021 | $0.0002296 | $0.0003918 | $0.000083 | $0.0001082 | -52.88% |
eCashの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.00000827 | $0.00000839 | $0.00000773 | $0.00000796 | -3.98% |
| 2026年9月 | $0.00000688 | $0.00000972 | $0.00000672 | $0.00000829 | +20.49% |
| 2026年8月 | $0.00000666 | $0.00000807 | $0.00000615 | $0.00000688 | +2.99% |
| 2026年7月 | $0.00000494 | $0.0000104 | $0.00000482 | $0.00000668 | +35.50% |
| 2026年6月 | $0.00000694 | $0.00000696 | $0.00000476 | $0.00000493 | -28.96% |
| 2026年5月 | $0.00000695 | $0.000011 | $0.0000066 | $0.00000694 | -0.14% |
| 2026年4月 | $0.00000674 | $0.00000754 | $0.00000656 | $0.00000695 | +3.27% |
| 2026年3月 | $0.00000724 | $0.00000773 | $0.00000648 | $0.00000673 | -6.92% |
| 2026年2月 | $0.00000903 | $0.00000926 | $0.00000681 | $0.00000723 | -19.84% |
| 2026年1月 | $0.0000105 | $0.0000132 | $0.00000826 | $0.00000902 | -14.01% |
| 2025年12月 | $0.0000123 | $0.0000127 | $0.00000987 | $0.0000105 | -14.51% |
| 2025年11月 | $0.000015 | $0.0000153 | $0.0000109 | $0.0000123 | -18.25% |
| 2025年10月 | $0.0000175 | $0.0000193 | $0.00000969 | $0.000015 | -14.18% |
| 2025年9月 | $0.0000198 | $0.0000212 | $0.000017 | $0.0000175 | -11.80% |
| 2025年8月 | $0.0000208 | $0.0000227 | $0.0000192 | $0.0000198 | -4.76% |
| 2025年7月 | $0.0000185 | $0.0000253 | $0.0000178 | $0.0000208 | +12.54% |
| 2025年6月 | $0.0000209 | $0.000023 | $0.0000168 | $0.0000185 | -11.27% |
| 2025年5月 | $0.0000221 | $0.0000259 | $0.0000195 | $0.0000209 | -5.87% |
| 2025年4月 | $0.0000198 | $0.000026 | $0.0000158 | $0.0000222 | +11.76% |
| 2025年3月 | $0.0000232 | $0.0000251 | $0.0000184 | $0.0000198 | -14.57% |
| 2025年2月 | $0.0000324 | $0.000033 | $0.0000212 | $0.0000232 | -28.33% |
| 2025年1月 | $0.0000332 | $0.00004 | $0.0000301 | $0.0000324 | -2.71% |
| 2024年12月 | $0.0000499 | $0.0000595 | $0.000031 | $0.0000333 | -33.29% |
| 2024年11月 | $0.000035 | $0.0000516 | $0.0000302 | $0.0000499 | +42.61% |
| 2024年10月 | $0.0000345 | $0.0000399 | $0.0000296 | $0.000035 | +1.16% |
| 2024年9月 | $0.0000306 | $0.0000407 | $0.0000277 | $0.0000346 | +13.12% |
| 2024年8月 | $0.0000372 | $0.00004 | $0.0000255 | $0.0000306 | -17.85% |
| 2024年7月 | $0.0000324 | $0.0000436 | $0.0000247 | $0.0000372 | +14.92% |
| 2024年6月 | $0.0000463 | $0.0000479 | $0.0000293 | $0.0000324 | -30.01% |
| 2024年5月 | $0.0000466 | $0.0000546 | $0.0000421 | $0.0000463 | -0.81% |
| 2024年4月 | $0.0000678 | $0.0000858 | $0.0000452 | $0.0000466 | -31.19% |
| 2024年3月 | $0.0000366 | $0.00011 | $0.0000362 | $0.0000678 | +85.47% |
| 2024年2月 | $0.0000298 | $0.0000406 | $0.000029 | $0.0000365 | +22.86% |
| 2024年1月 | $0.0000373 | $0.00004 | $0.0000285 | $0.0000297 | -20.33% |
| 2023年12月 | $0.0000287 | $0.000042 | $0.0000285 | $0.0000373 | +30.07% |
| 2023年11月 | $0.0000281 | $0.0000338 | $0.000027 | $0.0000287 | +2.24% |
eCashの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.00000814 | $0.00000817 | $0.0000079 | $0.00000796 | -2.33% |
| 2026/10/05 | $0.0000082 | $0.00000823 | $0.00000791 | $0.00000815 | -0.61% |
| 2026/10/04 | $0.0000081 | $0.00000827 | $0.00000803 | $0.0000082 | +1.23% |
| 2026/10/03 | $0.00000802 | $0.0000082 | $0.00000797 | $0.0000081 | +1.12% |
| 2026/10/02 | $0.00000813 | $0.00000831 | $0.00000773 | $0.00000801 | -1.48% |
| 2026/10/01 | $0.00000827 | $0.00000839 | $0.00000795 | $0.00000813 | -1.93% |
| 2026/09/30 | $0.00000832 | $0.00000846 | $0.00000778 | $0.00000829 | -0.36% |
| 2026/09/29 | $0.00000849 | $0.00000869 | $0.0000082 | $0.00000832 | -2.12% |
| 2026/09/28 | $0.00000885 | $0.00000892 | $0.00000818 | $0.0000085 | -4.06% |
| 2026/09/27 | $0.00000885 | $0.00000902 | $0.00000868 | $0.00000886 | +0.11% |
| 2026/09/26 | $0.00000917 | $0.00000924 | $0.00000878 | $0.00000885 | -3.59% |
| 2026/09/25 | $0.0000091 | $0.00000923 | $0.0000089 | $0.00000918 | +0.99% |
| 2026/09/24 | $0.00000875 | $0.00000923 | $0.00000857 | $0.00000909 | +4.00% |
| 2026/09/23 | $0.00000924 | $0.00000972 | $0.00000859 | $0.00000874 | -5.41% |
| 2026/09/22 | $0.00000844 | $0.0000095 | $0.00000844 | $0.00000924 | +9.35% |
| 2026/09/21 | $0.00000791 | $0.00000857 | $0.0000078 | $0.00000845 | +6.83% |
| 2026/09/20 | $0.00000805 | $0.00000817 | $0.00000762 | $0.00000791 | -1.86% |
| 2026/09/19 | $0.00000801 | $0.00000822 | $0.00000791 | $0.00000806 | +0.50% |
| 2026/09/18 | $0.00000739 | $0.00000824 | $0.00000738 | $0.00000802 | +8.53% |
| 2026/09/17 | $0.00000716 | $0.00000742 | $0.00000714 | $0.00000739 | +3.36% |
| 2026/09/16 | $0.00000696 | $0.00000723 | $0.00000693 | $0.00000715 | +2.73% |
| 2026/09/15 | $0.00000752 | $0.00000764 | $0.00000685 | $0.00000696 | -7.45% |
| 2026/09/14 | $0.00000769 | $0.00000779 | $0.00000747 | $0.00000752 | -2.08% |
| 2026/09/13 | $0.00000764 | $0.00000817 | $0.00000755 | $0.00000768 | +0.52% |
| 2026/09/12 | $0.00000738 | $0.00000781 | $0.00000736 | $0.00000764 | +3.66% |
| 2026/09/11 | $0.00000712 | $0.00000749 | $0.00000699 | $0.00000737 | +3.51% |
| 2026/09/10 | $0.0000072 | $0.00000772 | $0.0000071 | $0.00000712 | -0.97% |
| 2026/09/09 | $0.00000735 | $0.00000744 | $0.00000706 | $0.00000719 | -2.18% |
| 2026/09/08 | $0.00000739 | $0.00000742 | $0.00000717 | $0.00000735 | -0.54% |
| 2026/09/07 | $0.00000745 | $0.00000752 | $0.00000721 | $0.00000739 | -0.67% |
eCashは2021/09/03に史上最高値$0.0003918を記録し、当データセットの最安値は$0.00000476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。