THORChainの価格履歴
$0.762
-3.21% 24時間
2020/09/04以降のTHORChain（RUNE）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$0.762です。
史上最高値
$21.28
2021/05/19
史上最安値
$0.295
2026/06/06
初回記録からのリターン
-6.88%
2020/09/04
最も良かった月
+208.66%
2021年1月
最も悪かった月
-52.60%
2025年1月
読み込み中…
THORChainの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.558 | $0.845 | $0.295 | $0.762 | +36.31% |
| 2025 | $4.48 | $5.20 | $0.54 | $0.559 | -87.53% |
| 2024 | $5.16 | $11.46 | $2.54 | $4.48 | -13.15% |
| 2023 | $1.27 | $7.30 | $0.777 | $5.16 | +305.50% |
| 2022 | $6.80 | $13.20 | $1.00 | $1.27 | -81.27% |
| 2021 | $1.17 | $21.28 | $1.12 | $6.80 | +480.82% |
| 2020 | $0.7063 | $1.30 | $0.3224 | $1.17 | +65.64% |
THORChainの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.799 | $0.824 | $0.731 | $0.762 | -4.75% |
| 2026年9月 | $0.48 | $0.845 | $0.464 | $0.80 | +66.67% |
| 2026年8月 | $0.431 | $0.631 | $0.393 | $0.48 | +11.37% |
| 2026年7月 | $0.379 | $0.458 | $0.373 | $0.431 | +13.72% |
| 2026年6月 | $0.418 | $0.438 | $0.295 | $0.379 | -9.33% |
| 2026年5月 | $0.498 | $0.638 | $0.402 | $0.418 | -16.06% |
| 2026年4月 | $0.413 | $0.542 | $0.374 | $0.498 | +20.29% |
| 2026年3月 | $0.40 | $0.462 | $0.386 | $0.414 | +3.50% |
| 2026年2月 | $0.476 | $0.481 | $0.35 | $0.40 | -15.97% |
| 2026年1月 | $0.558 | $0.688 | $0.443 | $0.476 | -14.85% |
| 2025年12月 | $0.634 | $0.725 | $0.54 | $0.559 | -11.83% |
| 2025年11月 | $0.847 | $0.93 | $0.599 | $0.634 | -25.15% |
| 2025年10月 | $1.14 | $1.25 | $0.55 | $0.847 | -25.77% |
| 2025年9月 | $1.19 | $1.39 | $1.09 | $1.14 | -4.04% |
| 2025年8月 | $1.32 | $1.52 | $1.16 | $1.19 | -9.72% |
| 2025年7月 | $1.34 | $1.76 | $1.29 | $1.32 | -1.57% |
| 2025年6月 | $1.66 | $1.79 | $1.17 | $1.34 | -19.45% |
| 2025年5月 | $1.34 | $2.19 | $1.19 | $1.66 | +24.33% |
| 2025年4月 | $1.14 | $1.44 | $0.96 | $1.34 | +17.19% |
| 2025年3月 | $1.29 | $1.46 | $0.99 | $1.14 | -11.70% |
| 2025年2月 | $2.13 | $2.13 | $0.955 | $1.29 | -39.25% |
| 2025年1月 | $4.48 | $5.20 | $1.92 | $2.13 | -52.60% |
| 2024年12月 | $6.18 | $7.58 | $4.36 | $4.48 | -27.46% |
| 2024年11月 | $5.62 | $6.67 | $4.22 | $6.18 | +10.00% |
| 2024年10月 | $5.07 | $6.32 | $4.43 | $5.62 | +10.90% |
| 2024年9月 | $3.93 | $5.71 | $3.30 | $5.07 | +29.07% |
| 2024年8月 | $4.24 | $4.58 | $2.54 | $3.93 | -7.49% |
| 2024年7月 | $4.16 | $5.03 | $3.10 | $4.24 | +2.12% |
| 2024年6月 | $6.08 | $6.34 | $3.83 | $4.16 | -31.63% |
| 2024年5月 | $4.84 | $7.35 | $4.51 | $6.08 | +25.66% |
| 2024年4月 | $8.71 | $8.71 | $4.30 | $4.84 | -44.46% |
| 2024年3月 | $5.74 | $11.46 | $4.30 | $8.71 | +51.60% |
| 2024年2月 | $4.65 | $6.45 | $4.23 | $5.74 | +23.63% |
| 2024年1月 | $5.16 | $6.16 | $3.75 | $4.65 | -10.00% |
| 2023年12月 | $6.45 | $7.30 | $5.00 | $5.16 | -20.01% |
| 2023年11月 | $2.93 | $6.68 | $2.75 | $6.45 | +120.09% |
THORChain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 | $0.782 | $0.785 | $0.76 | $0.762 | -2.56% |
| 2026/10/05 | $0.796 | $0.824 | $0.774 | $0.782 | -1.76% |
| 2026/10/04 | $0.745 | $0.814 | $0.742 | $0.796 | +6.85% |
| 2026/10/03 | $0.744 | $0.75 | $0.731 | $0.745 | 0.00% |
| 2026/10/02 | $0.779 | $0.804 | $0.732 | $0.745 | -4.24% |
| 2026/10/01 | $0.799 | $0.817 | $0.77 | $0.778 | -2.75% |
| 2026/09/30 | $0.752 | $0.837 | $0.744 | $0.80 | +6.38% |
| 2026/09/29 | $0.774 | $0.799 | $0.739 | $0.752 | -2.84% |
| 2026/09/28 | $0.761 | $0.802 | $0.706 | $0.774 | +1.84% |
| 2026/09/27 | $0.774 | $0.845 | $0.744 | $0.76 | -1.81% |
| 2026/09/26 | $0.654 | $0.775 | $0.649 | $0.774 | +18.17% |
| 2026/09/25 | $0.637 | $0.659 | $0.626 | $0.655 | +2.66% |
| 2026/09/24 | $0.611 | $0.643 | $0.605 | $0.638 | +4.42% |
| 2026/09/23 | $0.64 | $0.65 | $0.598 | $0.611 | -4.68% |
| 2026/09/22 | $0.654 | $0.671 | $0.624 | $0.641 | -1.99% |
| 2026/09/21 | $0.565 | $0.662 | $0.561 | $0.654 | +15.75% |
| 2026/09/20 | $0.556 | $0.576 | $0.534 | $0.565 | +1.62% |
| 2026/09/19 | $0.54 | $0.556 | $0.535 | $0.556 | +2.96% |
| 2026/09/18 | $0.502 | $0.545 | $0.50 | $0.54 | +7.78% |
| 2026/09/17 | $0.492 | $0.506 | $0.492 | $0.501 | +1.83% |
| 2026/09/16 | $0.489 | $0.494 | $0.479 | $0.492 | +0.61% |
| 2026/09/15 | $0.519 | $0.524 | $0.484 | $0.489 | -5.78% |
| 2026/09/14 | $0.507 | $0.531 | $0.504 | $0.519 | +2.37% |
| 2026/09/13 | $0.513 | $0.523 | $0.498 | $0.507 | -1.17% |
| 2026/09/12 | $0.514 | $0.521 | $0.505 | $0.513 | -0.19% |
| 2026/09/11 | $0.499 | $0.544 | $0.493 | $0.514 | +3.21% |
| 2026/09/10 | $0.48 | $0.531 | $0.472 | $0.498 | +3.75% |
| 2026/09/09 | $0.488 | $0.497 | $0.465 | $0.48 | -1.44% |
| 2026/09/08 | $0.486 | $0.492 | $0.476 | $0.487 | 0.00% |
| 2026/09/07 | $0.491 | $0.495 | $0.473 | $0.487 | -0.81% |
THORChainは2021/05/19に史上最高値$21.28を記録し、当データセットの最安値は$0.295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。