Cluster Protocol（CP）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。CPの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン CP
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|
| 2026 | — | — | — | — | — | — | — | — | -57% | -37% | -15% | — | -77% |
|---|
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
全履歴をダウンロード（CSV、Excel で開けます）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 時価総額 | 変動 |
|---|
| 2026/11/11 | $0.007200 | $0.007260 | $0.006710 |
$0.006860 | $149.49K | $9.39M | -4.72% |
| 2026/11/10 | $0.007060 | $0.007660 | $0.006990 |
$0.007200 | $240.71K | $9.86M | +1.98% |
| 2026/11/09 | $0.006970 | $0.007250 | $0.006840 |
$0.007060 | $91.83K | $9.67M | +1.29% |
| 2026/11/08 | $0.007559 | $0.007559 | $0.006732 |
$0.006972 | $353.06K | $9.55M | -7.77% |
| 2026/11/07 | $0.007554 | $0.007896 | $0.007383 |
$0.007547 | $311.14K | $10.33M | -0.09% |
| 2026/11/06 | $0.007151 | $0.007677 | $0.007129 |
$0.007554 | $442.81K | $10.34M | +5.64% |
| 2026/11/05 | $0.007825 | $0.008039 | $0.006959 |
$0.007158 | $661.65K | $9.80M | -8.52% |
| 2026/11/04 | $0.007587 | $0.007955 | $0.007288 |
$0.007838 | $480.70K | $10.73M | +3.31% |
| 2026/11/03 | $0.007516 | $0.007720 | $0.007410 |
$0.007591 | $211.55K | $10.39M | +1.00% |
| 2026/11/02 | $0.008072 | $0.008087 | $0.007349 |
$0.007518 | $313.87K | $10.29M | -6.86% |
| 2026/11/01 | $0.008093 | $0.008179 | $0.007970 |
$0.008066 | $170.96K | $11.04M | -0.33% |
| 2026/10/31 | $0.008143 | $0.008298 | $0.007890 |
$0.008101 | $253.99K | $11.09M | -0.52% |
| 2026/10/30 | $0.008118 | $0.008183 | $0.007624 |
$0.008147 | $514.07K | $11.15M | +0.36% |
| 2026/10/29 | $0.008948 | $0.009124 | $0.007910 |
$0.008133 | $722.16K | $11.13M | -9.11% |
| 2026/10/28 | $0.009333 | $0.009401 | $0.008763 |
$0.008953 | $696.32K | $12.26M | -4.07% |
| 2026/10/27 | $0.008637 | $0.009594 | $0.008517 |
$0.009337 | $1.50M | $12.78M | +8.10% |
| 2026/10/26 | $0.008780 | $0.008968 | $0.008407 |
$0.008640 | $715.02K | $11.83M | -1.59% |
| 2026/10/25 | $0.009700 | $0.009700 | $0.008586 |
$0.008792 | $876.85K | $12.04M | -9.36% |
| 2026/10/24 | $0.01017 | $0.01119 | $0.008800 |
$0.009700 | $3.68M | $13.28M | -4.59% |
| 2026/10/23 | $0.009669 | $0.01028 | $0.009000 |
$0.01017 | $2.89M | $13.92M | +5.16% |
| 2026/10/22 | $0.009072 | $0.01031 | $0.009020 |
$0.009671 | $4.63M | $13.24M | +6.60% |
| 2026/10/21 | $0.008835 | $0.009583 | $0.008756 |
$0.009079 | $670.42K | $12.43M | +2.76% |
| 2026/10/20 | $0.008499 | $0.008879 | $0.008320 |
$0.008837 | $467.47K | $12.10M | +3.98% |
| 2026/10/19 | $0.008510 | $0.008798 | $0.008280 |
$0.008497 | $471.51K | $11.63M | -0.15% |
| 2026/10/18 | $0.008990 | $0.009080 | $0.008110 |
$0.008520 | $656.51K | $11.66M | -5.23% |
| 2026/10/17 | $0.009440 | $0.009570 | $0.008560 |
$0.008990 | $521.43K | $12.31M | -4.77% |
| 2026/10/16 | $0.009280 | $0.009660 | $0.008890 |
$0.009440 | $677.29K | $12.92M | +1.72% |
| 2026/10/15 | $0.009750 | $0.009840 | $0.008550 |
$0.009290 | $1.41M | $12.72M | -4.72% |
| 2026/10/14 | $0.01006 | $0.01025 | $0.009590 |
$0.009750 | $507.61K | $13.35M | -3.08% |
| 2026/10/13 | $0.01000 | $0.01012 | $0.009380 |
$0.01007 | $1.01M | $13.79M | +0.70% |
| 2026/10/12 | $0.01101 | $0.01102 | $0.009890 |
$0.01000 | $1.06M | $13.69M | -9.17% |
| 2026/10/11 | $0.01065 | $0.01102 | $0.01055 |
$0.01100 | $810.86K | $15.06M | +3.29% |
| 2026/10/10 | $0.01080 | $0.01090 | $0.01053 |
$0.01064 | $636.50K | $14.57M | -1.48% |
| 2026/10/09 | $0.01042 | $0.01093 | $0.01035 |
$0.01081 | $895.84K | $14.80M | +3.74% |
| 2026/10/08 | $0.01148 | $0.01180 | $0.009600 |
$0.01042 | $2.22M | $14.27M | -9.23% |
| 2026/10/07 | $0.01211 | $0.01217 | $0.01093 |
$0.01148 | $1.37M | $15.72M | -5.20% |
| 2026/10/06 | $0.01263 | $0.01263 | $0.01193 |
$0.01212 | $891.24K | $16.59M | -4.04% |
| 2026/10/05 | $0.01250 | $0.01265 | $0.01218 |
$0.01262 | $642.46K | $17.28M | +0.96% |
| 2026/10/04 | $0.01254 | $0.01259 | $0.01233 |
$0.01250 | $382.84K | $17.11M | -0.32% |
| 2026/10/03 | $0.01288 | $0.01302 | $0.01245 |
$0.01255 | $562.70K | $17.18M | -2.56% |
| 2026/10/02 | $0.01262 | $0.01294 | $0.01214 |
$0.01288 | $1.26M | $17.63M | +2.06% |
| 2026/10/01 | $0.01283 | $0.01292 | $0.01232 |
$0.01263 | $1.15M | — | -1.56% |
| 2026/09/30 | $0.01286 | $0.01301 | $0.01255 |
$0.01285 | $681.09K | — | -0.08% |
| 2026/09/29 | $0.01281 | $0.01306 | $0.01208 |
$0.01288 | $1.20M | — | +0.55% |
| 2026/09/28 | $0.01336 | $0.01340 | $0.01217 |
$0.01281 | $1.96M | — | -4.12% |
| 2026/09/27 | $0.01337 | $0.01352 | $0.01304 |
$0.01335 | $1.29M | — | -0.15% |
| 2026/09/26 | $0.01368 | $0.01420 | $0.01313 |
$0.01337 | $2.37M | — | -2.27% |
| 2026/09/25 | $0.01303 | $0.01382 | $0.01287 |
$0.01367 | $20.37M | — | +4.91% |
| 2026/09/24 | $0.01287 | $0.01315 | $0.01240 |
$0.01302 | $20.44M | — | +1.17% |
| 2026/09/23 | $0.01390 | $0.01427 | $0.01239 |
$0.01287 | $2.17M | — | -7.41% |
| 2026/09/22 | $0.01361 | $0.01443 | $0.01333 |
$0.01391 | $2.13M | — | +2.20% |
| 2026/09/21 | $0.01337 | $0.01386 | $0.01273 |
$0.01362 | $2.36M | — | +1.87% |
| 2026/09/20 | $0.01377 | $0.01558 | $0.01276 |
$0.01338 | $3.24M | — | -2.83% |
| 2026/09/19 | $0.01306 | $0.01442 | $0.01290 |
$0.01377 | $3.66M | — | +5.44% |
| 2026/09/18 | $0.01242 | $0.01319 | $0.01237 |
$0.01308 | $4.46M | — | +5.31% |
| 2026/09/17 | $0.01231 | $0.01298 | $0.01222 |
$0.01243 | $3.34M | — | +0.97% |
| 2026/09/16 | $0.01184 | $0.01259 | $0.01158 |
$0.01230 | $1.96M | — | +3.89% |
| 2026/09/15 | $0.01346 | $0.01347 | $0.01128 |
$0.01183 | $2.92M | — | -12.11% |
| 2026/09/14 | $0.01304 | $0.01365 | $0.01225 |
$0.01347 | $2.53M | — | +3.30% |
| 2026/09/13 | $0.01491 | $0.01494 | $0.01289 |
$0.01304 | $3.89M | — | -12.54% |
| 2026/09/12 | $0.01397 | $0.01580 | $0.01372 |
$0.01491 | $5.59M | — | +6.73% |
| 2026/09/11 | $0.01304 | $0.01516 | $0.01293 |
$0.01400 | $5.09M | — | +7.36% |
| 2026/09/10 | $0.01507 | $0.01618 | $0.01267 |
$0.01304 | $5.44M | — | -13.47% |
| 2026/09/09 | $0.01761 | $0.01762 | $0.01428 |
$0.01507 | $8.65M | — | -14.42% |
| 2026/09/08 | $0.01996 | $0.02800 | $0.01687 |
$0.01760 | $29.43M | — | -11.82% |
| 2026/09/07 | $0.02335 | $0.02335 | $0.01803 |
$0.01997 | $10.79M | — | -14.48% |
| 2026/09/06 | $0.03225 | $0.03242 | $0.02001 |
$0.02335 | $9.55M | — | -27.60% |
| 2026/09/05 | $0.03070 | $0.03491 | $0.02909 |
$0.03225 | $9.74M | — | +5.05% |
| 2026/09/04 | $0.03685 | $0.03844 | $0.02870 |
$0.03070 | $30.48M | — | -16.69% |
| 2026/09/03 | $0.04056 | $0.04405 | $0.03470 |
$0.03686 | $211.49M | — | -9.12% |
| 2026/09/02 | $0.03000 | $0.1080 | $0.03000 |
$0.04056 | $15.55M | — | +35.20% |
時価総額 = 終値 × その日の流通量。2026/10/02から記録しているため、それ以前は空欄です。
スマホでスキャンしてアプリを入手