![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2014 | $1,013,620 | $1,681 | |
| 2015 | $1,682 | $737.89 | 127.99% |
| 2016 | $737.94 | $138.60 | 432.42% |
| 2017 | $348.73 | $51,929 | -99.33% |
| 2018 | $52,002 | $13,776 | 277.48% |
| 2019 | $17,228 | $17,998 | -4.28% |
| 2020 | $17,880 | $33,578 | -46.75% |
| 2021 | $137,600 | $90,032 | 52.84% |
| 2022 | $92,684 | $19,842 | 367.12% |
| 2023 | $19,940 | $44,347 | -55.04% |
| 2024 | $46,347 | $37,455 | 23.74% |
| 2025 | $37,840 | $147,839 | -74.40% |
광고
42 역사적인 가격
/
과거 데이터 42-coin
| 첫 가격 | 2014 1월 ($916,865) |
|---|---|
| 가장 낮은 가격 | 2016 5월 ($21.34) |
| 최고 가격 | 2014 1월 ($916,865) |
| 최고의 해 | 2017 |
| 최악의 해 | 2016 |
| 최고의 달 | 9월 |
| 최악의 달 | 4월 |
역사적인 가격: 42-coin
차트
42-coin 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $39,817 | $1,146,320 | $1,219 | $1,681 | $64.4 천 | $5.5 천 | $227.9 천 | 4 | 271% |
| 2015 | $880.08 | $1,854 | $256.87 | $737.89 | $10.9 천 | $390 | $5 천 | 17 | 144% |
| 2016 | $112.50 | $775.22 | $8.99 | $138.60 | $7.1 천 | $20 | $695 | 69 | 497% |
| 2017 | $9,889 | $97,171 | $198.76 | $51,929 | $409.1 천 | $3.6 천 | $63.4 천 | 42 | 490% |
| 2018 | $31,479 | $148,541 | $12,485 | $13,776 | $1.3 백만 | $12.6 천 | $177.8 천 | 42 | 210% |
| 2019 | $19,001 | $55,519 | $8,538 | $17,998 | $799.2 천 | $7 천 | $65.6 천 | 42 | 224% |
| 2020 | $31,626 | $107,427 | $5,092 | $33,578 | $1.3 백만 | $656 | $17.6 천 | 42 | 224% |
| 2021 | $106,130 | $214,911 | $10,882 | $90,032 | $4.5 백만 | $4.4 천 | $32.6 천 | 41 | 150% |
| 2022 | $51,161 | $103,880 | $16,968 | $19,842 | $2.1 백만 | $2.7 천 | $847.2 천 | 42 | 161% |
| 2023 | $40,916 | $71,672 | $19,876 | $44,347 | $1.7 백만 | $193 | $2 천 | 42 | 77% |
| 2024 | $37,323 | $102,447 | $14,929 | $37,455 | $1.6 백만 | $691 | $7.3 천 | 42 | 159% |
| 2025 | $150,798 | $265,726 | $37,782 | $147,839 | $6.3 백만 | $6.6 천 | $22.2 천 | 41 | 120% |
42-coin 연간 수익
42-coin 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | -76.10% O:$1,013,620 C:$242,212 | -70.70% O:$241,830 C:$70,853.50 | -48.14% O:$70,938.60 C:$36,788.60 | -61.06% O:$36,788.50 C:$14,324.70 | -26.41% O:$14,324.20 C:$10,540.50 | -51.47% O:$10,540.80 C:$5,115.59 | -57.31% O:$5,158.21 C:$2,202.15 | -39.82% O:$2,202.03 C:$1,325.11 | 84.23% O:$1,325.18 C:$2,441.33 | -41.84% O:$2,444.37 C:$1,421.59 | 27.16% O:$1,422.97 C:$1,809.45 | -7.14% O:$1,810.31 C:$1,681.05 |
| 2015 | -51.45% O:$1,682.32 C:$816.72 | 51.68% O:$814.51 C:$1,235.41 | -12.05% O:$1,235.30 C:$1,086.41 | -13.78% O:$1,086.79 C:$937 | -5.22% O:$937.55 C:$888.63 | 18.90% O:$889.46 C:$1,057.59 | -30.34% O:$1,057.45 C:$736.67 | -30.81% O:$737.05 C:$510 | 3.68% O:$509.73 C:$528.48 | -11.77% O:$528.42 C:$466.22 | 80.61% O:$466.44 C:$842.45 | -12.40% O:$842.33 C:$737.89 |
| 2016 | -80.02% O:$737.94 C:$147.46 | 4.03% O:$147.51 C:$153.46 | -34.21% O:$153.30 C:$100.86 | -54.67% O:$100.85 C:$45.72 | -2.03% O:$45.73 C:$44.80 | 32.41% O:$44.80 C:$59.32 | -44.02% O:$59.25 C:$33.17 | 47.09% O:$33.15 C:$48.76 | 275.03% O:$48.77 C:$182.90 | -44.49% O:$182.92 C:$101.54 | -66.54% O:$101.53 C:$33.97 | 308.01% O:$33.97 C:$138.60 |
| 2017 | 104.34% O:$348.73 C:$712.58 | -47.12% O:$712.47 C:$376.75 | 27.66% O:$376.83 C:$481.07 | 167.58% O:$481.44 C:$1,288.24 | 193.13% O:$1,288.22 C:$3,776.11 | 143.09% O:$3,779.36 C:$9,187.34 | 1.74% O:$9,183.86 C:$9,343.39 | 0.12% O:$9,370.48 C:$9,381.66 | -1.63% O:$9,382.42 C:$9,229.37 | 26.44% O:$9,234.30 C:$11,676.10 | 86.81% O:$11,667.40 C:$21,796.20 | 139.51% O:$21,681.40 C:$51,928.80 |
| 2018 | 58.89% O:$52,001.50 C:$82,624.10 | -36.47% O:$82,815.40 C:$52,610.30 | -56.25% O:$52,682.60 C:$23,050.10 | 43.62% O:$23,049.60 C:$33,104.30 | -15.22% O:$33,133.20 C:$28,090.30 | -11.76% O:$28,110.80 C:$24,804.80 | -3.29% O:$24,810.30 C:$23,993.20 | -10.22% O:$24,014.50 C:$21,560.24 | -7.79% O:$21,554.39 C:$19,875.67 | 0.22% O:$19,965.80 C:$20,009.82 | 13.65% O:$20,015.72 C:$22,747.54 | -39.46% O:$22,755.34 C:$13,775.82 |
| 2019 | 48.11% O:$13,778.34 C:$20,406.84 | -24.20% O:$20,406.50 C:$15,468.49 | -9.65% O:$15,469.56 C:$13,976.21 | 2.05% O:$13,946.27 C:$14,232.51 | 48.44% O:$14,236.91 C:$21,133.46 | 37.86% O:$21,131.68 C:$29,132.66 | -32.13% O:$29,191.92 C:$19,812.88 | -1.63% O:$19,812.74 C:$19,490.01 | -5.59% O:$19,487.10 C:$18,397.06 | 10.06% O:$18,466.79 C:$20,324.24 | -19.07% O:$20,312.41 C:$16,438.94 | 9.51% O:$16,434.78 C:$17,997.74 |
| 2020 | 13.87% O:$17,991.45 C:$20,486.85 | -13.94% O:$20,504.76 C:$17,647.00 | -21.82% O:$17,627.95 C:$13,780.91 | 22.43% O:$13,763.22 C:$16,850.42 | 52.60% O:$16,882.94 C:$25,763.59 | 0.25% O:$25,701.81 C:$25,766.18 | 35.92% O:$25,729.19 C:$34,972.25 | 16.49% O:$34,835.24 C:$40,579.80 | 3.18% O:$40,602.88 C:$41,893.65 | 7.81% O:$41,908.83 C:$45,183.98 | 35.54% O:$45,116.75 C:$61,152.89 | -45.09% O:$61,146.45 C:$33,578.19 |
| 2021 | -11.52% O:$137,599.85 C:$121,749.27 | 29.07% O:$121,279.69 C:$156,529.98 | -17.73% O:$156,917.28 C:$129,091.62 | -6.75% O:$129,467.21 C:$120,728.56 | -41.78% O:$120,521.11 C:$70,172.32 | -14.52% O:$70,101.41 C:$59,921.86 | 38.94% O:$59,868.90 C:$83,184.08 | 8.53% O:$82,637.31 C:$89,687.74 | 2.56% O:$89,433.19 C:$91,726.55 | 30.47% O:$91,744.80 C:$119,696.73 | -7.12% O:$119,609.34 C:$111,094.98 | -18.78% O:$110,853.43 C:$90,031.52 |
| 2022 | -23.65% O:$90,020.08 C:$68,732.55 | 11.81% O:$68,643.18 C:$76,746.77 | 6.65% O:$76,795.61 C:$81,901.60 | -15.76% O:$81,866.76 C:$68,961.20 | -17.87% O:$68,961.20 C:$56,637.07 | -38.08% O:$56,645.52 C:$35,076.64 | 32.37% O:$35,231.41 C:$46,636.52 | -22.62% O:$46,618.77 C:$36,073.78 | 2.37% O:$36,074.74 C:$36,931.17 | -11.39% O:$36,906.39 C:$32,702.83 | -21.32% O:$32,695.97 C:$25,725.12 | -22.79% O:$25,697.39 C:$19,841.59 |
| 2023 | 37.58% O:$19,841.75 C:$27,297.34 | 13.62% O:$30,085.96 C:$34,182.83 | -15.12% O:$34,179.04 C:$29,010.65 | 3.34% O:$28,969.02 C:$29,935.59 | 22.15% O:$29,938.24 C:$36,570.94 | 3.33% O:$36,569.58 C:$37,788.00 | -27.91% O:$37,782.83 C:$27,235.87 | 93.03% O:$27,242.21 C:$52,584.93 | 31.78% O:$52,578.55 C:$69,290.00 | -12.94% O:$69,295.11 C:$60,330.96 | -26.52% O:$60,352.48 C:$44,346.94 | |
| 2024 | 0.83% O:$44,376.68 C:$44,745.57 | -24.66% O:$44,739.11 C:$33,707.66 | 58.89% O:$33,649.51 C:$53,465.93 | -22.67% O:$53,414.10 C:$41,304.04 | 9.61% O:$41,289.80 C:$45,258.96 | -26.46% O:$45,271.36 C:$33,291.60 | -10.59% O:$33,274.78 C:$29,750.19 | -46.41% O:$29,745.65 C:$15,941.58 | 58.82% O:$15,940.77 C:$25,316.61 | 5.34% O:$25,337.19 C:$26,689.56 | 44.59% O:$26,672.29 C:$38,565.87 | -2.87% O:$38,560.89 C:$37,455.36 |
| 2025 | 28.31% O:$37,425.93 C:$48,019.45 | 277.97% O:$48,027.77 C:$181,528.73 | 36.56% O:$181,321.28 C:$247,610.00 | -23.60% O:$247,638.84 C:$189,190.26 | -39.59% O:$189,173.44 C:$114,280.12 |
42 OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(42) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $114,922 | $115,043 | $113,811 | $114,280 | $6.9 천 | 0.0605 | $4.7 백만 |
| 05/27/2025 | $115,189 | $115,822 | $114,343 | $114,937 | $6.3 천 | 0.0543 | $4.8 백만 |
| 05/26/2025 | $152,606 | $153,652 | $114,908 | $115,173 | $6.6 천 | 0.0526 | $5.1 백만 |
| 05/25/2025 | $150,884 | $152,778 | $149,381 | $152,481 | $9.1 천 | 0.0606 | $6.2 백만 |
| 05/24/2025 | $150,165 | $153,159 | $149,784 | $150,921 | $8.9 천 | 0.0589 | $6.4 백만 |
| 05/23/2025 | $156,346 | $156,387 | $149,869 | $150,021 | $8.7 천 | 0.0564 | $6.3 백만 |
| 05/22/2025 | $153,509 | $156,633 | $153,160 | $156,306 | $8.7 천 | 0.0557 | $6.4 백만 |
| 05/21/2025 | $149,542 | $154,110 | $148,669 | $153,482 | $8.6 천 | 0.0573 | $6.2 백만 |
| 05/20/2025 | $147,808 | $149,972 | $145,960 | $149,408 | $9.1 천 | 0.0614 | $6.2 백만 |
| 05/19/2025 | $159,717 | $160,213 | $143,128 | $147,839 | $9.2 천 | 0.0611 | $6.2 백만 |
| 05/18/2025 | $146,960 | $159,587 | $146,960 | $159,587 | $9.8 천 | 0.0628 | $6.4 백만 |
| 05/17/2025 | $155,198 | $155,494 | $146,358 | $147,008 | $8.6 천 | 0.0569 | $6.2 백만 |
| 05/16/2025 | $155,652 | $156,618 | $154,767 | $155,180 | $9 천 | 0.0578 | $6.4 백만 |
| 05/15/2025 | $155,255 | $156,113 | $152,329 | $155,595 | $9 천 | 0.0584 | $6.5 백만 |
| 05/14/2025 | $156,168 | $156,317 | $154,161 | $155,350 | $8.4 천 | 0.0538 | $6.5 백만 |
| 05/13/2025 | $154,187 | $157,386 | $152,426 | $156,317 | $9.3 천 | 0.0601 | $6.5 백만 |
| 05/12/2025 | $156,158 | $158,246 | $151,448 | $154,264 | $9.1 천 | 0.0589 | $6.5 백만 |
| 05/11/2025 | $157,182 | $157,320 | $155,094 | $155,986 | $9 천 | 0.0579 | $6.4 백만 |
| 05/10/2025 | $154,458 | $157,274 | $154,297 | $157,084 | $9.5 천 | 0.0609 | $6.5 백만 |
| 05/09/2025 | $154,872 | $156,086 | $153,604 | $154,451 | $8.6 천 | 0.0554 | $6.3 백만 |
| 05/08/2025 | $145,552 | $155,367 | $145,386 | $154,661 | $8.6 천 | 0.0573 | $6.3 백만 |
| 05/07/2025 | $145,246 | $146,347 | $143,827 | $145,526 | $8.3 천 | 0.0574 | $6.1 백만 |
| 05/06/2025 | $189,742 | $189,868 | $140,274 | $145,222 | $8.8 천 | 0.0526 | $7.1 백만 |
| 05/05/2025 | $189,286 | $190,166 | $188,681 | $189,755 | $11.3 천 | 0.0595 | $7.8 백만 |
| 05/04/2025 | $190,863 | $191,242 | $189,231 | $189,323 | $11.1 천 | 0.0582 | $8 백만 |
| 05/03/2025 | $191,876 | $191,893 | $190,842 | $190,880 | $11.2 천 | 0.0588 | $7.8 백만 |
| 05/02/2025 | $191,481 | $192,809 | $191,363 | $191,844 | $10.8 천 | 0.0564 | $7.9 백만 |
| 05/01/2025 | $189,173 | $192,321 | $189,173 | $191,788 | $11.5 천 | 0.0602 | $7.8 백만 |
| 04/30/2025 | $189,231 | $190,176 | $188,085 | $189,190 | $10.8 천 | 0.0571 | $8 백만 |
| 04/29/2025 | $190,010 | $190,765 | $188,476 | $189,258 | $22.2 천 | 0.1170 | $8 백만 |
| 04/28/2025 | $187,494 | $191,039 | $185,767 | $190,036 | $7.9 천 | 0.0420 | $7.9 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Dogecoin (DOGE) 역사적인 가격 | $32,856,312,057 | $1,241,229,208 | 149.3 B | -3.96% | 0.65% | ||
 | Litecoin (LTC) 역사적인 가격 | $7,237,916,755 | $886,278,347 | 75.5 M | -0.77% | 1.40% | ||
 | Syscoin (SYS) 역사적인 가격 | $37,386,350 | $2,901,841 | 770.8 M | -7.49% | -0.39% | ||
 | Elastos (ELA) 역사적인 가격 | $34,887,802 | $2,471,644 | 22.5 M | -1.35% | -9.63% | ||
 | HedgeTrade (HEDG) 역사적인 가격 | $20,733,245 | $525,813 | 348.7 M | 223.13% | -16.36% | ||
 | Alon (ALON) 역사적인 가격 | $5,026,213 | $2,041,795 | 998 M | -25.91% | -2.95% | ||
 | ALTAVA (TAVA) 역사적인 가격 | $6,433,928 | $338,133 | 508.8 M | -3.09% | 1.35% | ||
 | BitKan (KAN) 역사적인 가격 | $6,303,914 | $116,821 | 9.6 B | 6.31% | 0.15% | ||
 | yesnoerror (YNE) 역사적인 가격 | $5,235,177 | $1,604,888 | 1000 M | -16.94% | -8.70% |