![[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 % |
|---|---|---|---|
| 2019 | $0.0000445 | $0.0000104 | |
| 2020 | $0.0000131 | $0.000147 | -91.13% |
| 2021 | $0.000153 | $0.000294 | -48.00% |
| 2022 | $0.000264 | $0.000150 | 75.71% |
| 2023 | $0.000150 | $0.000150 | -0.0200013% |
| 2024 | $0.000150 | $0.000129 | 16.29% |
| 2025 | $0.000129 | $0.000490 | -73.68% |
광고
ACTN 역사적인 가격
/
과거 데이터 Action Coin
| 첫 가격 | 2019 9월 ($0.0000439) |
|---|---|
| 가장 낮은 가격 | 2019 10월 ($0.0000047) |
| 최고 가격 | 2025 3월 ($0.00115) |
| 최고의 해 | 2020 |
| 최악의 해 | 2021 |
| 최고의 달 | 1월 |
| 최악의 달 | 5월 |
역사적인 가격: Action Coin
차트
Action Coin 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.0000237 | $0.0000453 | $0.0000017 | $0.0000104 | $0 | $7 | $185 | 0 | 2.4 천% |
| 2020 | $0.000132 | $0.00156 | $0.0000125 | $0.000147 | $0 | $13 | $461 | 0 | 425% |
| 2021 | $0.000200 | $0.00101 | $0.0000173 | $0.000294 | $0 | $36 | $828 | 0 | 492% |
| 2022 | $0.000129 | $0.000384 | $0.0000500 | $0.000150 | $0 | $174 | $778 | 0 | 224% |
| 2023 | $0.000168 | $0.000340 | $0.0000750 | $0.000150 | $0 | $623 | $1.4 천 | 0 | 263% |
| 2024 | $0.000128 | $0.000180 | $0.0000600 | $0.000129 | $0 | $469 | $1.2 천 | 0 | 119% |
| 2025 | $0.000464 | $0.00125 | $0.0000850 | $0.000490 | $0 | $1.7 천 | $5 천 | 0 | 172% |
Action Coin 연간 수익
Action Coin 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -96.00% O:$0.00 C:$0.00 | 1,224.10% O:$0.00 C:$0.00 | -16.59% O:$0.00 C:$0.00 | -47.38% O:$0.00 C:$0.00 | ||||||||
| 2020 | 177.99% O:$0.00 C:$0.00 | 28.95% O:$0.00 C:$0.00 | -45.99% O:$0.00 C:$0.00 | 1,508.81% O:$0.00 C:$0.00 | -24.18% O:$0.00 C:$0.00 | -26.56% O:$0.00 C:$0.00 | -14.46% O:$0.00 C:$0.00 | 33.82% O:$0.00 C:$0.00 | -27.86% O:$0.00 C:$0.00 | -3.09% O:$0.00 C:$0.00 | -35.51% O:$0.00 C:$0.00 | 59.79% O:$0.00 C:$0.00 |
| 2021 | 7.09% O:$0.00 C:$0.00 | 151.42% O:$0.00 C:$0.00 | -13.29% O:$0.00 C:$0.00 | 11.72% O:$0.00 C:$0.00 | -51.16% O:$0.00 C:$0.00 | -15.97% O:$0.00 C:$0.00 | -84.03% O:$0.00 C:$0.00 | 35.97% O:$0.00 C:$0.00 | -12.34% O:$0.00 C:$0.00 | 186.22% O:$0.00 C:$0.00 | 332.28% O:$0.00 C:$0.00 | -20.44% O:$0.00 C:$0.00 |
| 2022 | -54.38% O:$0.00 C:$0.00 | -13.07% O:$0.00 C:$0.00 | -15.74% O:$0.00 C:$0.00 | 41.71% O:$0.00 C:$0.00 | -30.26% O:$0.00 C:$0.00 | 9.90% O:$0.00 C:$0.00 | 10.18% O:$0.00 C:$0.00 | -19.09% O:$0.00 C:$0.00 | 26.21% O:$0.00 C:$0.00 | -21.05% O:$0.00 C:$0.00 | ||
| 2023 | 13.30% O:$0.00 C:$0.00 | -5.00% O:$0.00 C:$0.00 | 57.89% O:$0.00 C:$0.00 | -63.67% O:$0.00 C:$0.00 | 69.75% O:$0.00 C:$0.00 | -20.01% O:$0.00 C:$0.00 | 3.04% O:$0.00 C:$0.00 | -2.30% O:$0.00 C:$0.00 | 0.68% O:$0.00 C:$0.00 | -33.33% O:$0.00 C:$0.00 | 50.01% O:$0.00 C:$0.00 | |
| 2024 | 6.64% O:$0.00 C:$0.00 | -0.06% O:$0.00 C:$0.00 | -24.96% O:$0.00 C:$0.00 | -24.99% O:$0.00 C:$0.00 | -0.03% O:$0.00 C:$0.00 | 0.04% O:$0.00 C:$0.00 | 61.10% O:$0.00 C:$0.00 | -3.44% O:$0.00 C:$0.00 | 14.27% O:$0.00 C:$0.00 | -3.11% O:$0.00 C:$0.00 | -16.14% O:$0.00 C:$0.00 | -0.78% O:$0.00 C:$0.00 |
| 2025 | 23.26% O:$0.00 C:$0.00 | 106.33% O:$0.00 C:$0.00 | 170.99% O:$0.00 C:$0.00 | -38.57% O:$0.00 C:$0.00 | -10.25% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
ACTN OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(ACTN) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.8 천 | 3,681,225 | $0 |
| 06/06/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.7 천 | 3,475,601 | $0 |
| 06/05/2025 | $0.000499 | $0.000546 | $0.000490 | $0.000490 | $2 천 | 3,885,943 | $0 |
| 06/04/2025 | $0.000400 | $0.000499 | $0.000200 | $0.000499 | $2 천 | 5,260,060 | $0 |
| 06/03/2025 | $0.000300 | $0.000546 | $0.000300 | $0.000400 | $1.6 천 | 3,426,556 | $0 |
| 06/02/2025 | $0.000490 | $0.000546 | $0.000200 | $0.000300 | $1.2 천 | 3,300,427 | $0 |
| 06/01/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.8 천 | 3,663,678 | $0 |
| 05/31/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.8 천 | 3,644,227 | $0 |
| 05/30/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.9 천 | 3,862,417 | $0 |
| 05/29/2025 | $0.000546 | $0.000546 | $0.000490 | $0.000490 | $2.1 천 | 3,970,267 | $0 |
| 05/28/2025 | $0.000400 | $0.000546 | $0.000400 | $0.000546 | $1.7 천 | 3,636,348 | $0 |
| 05/27/2025 | $0.000449 | $0.000499 | $0.000390 | $0.000400 | $1.5 천 | 3,481,276 | $0 |
| 05/26/2025 | $0.000350 | $0.000499 | $0.000300 | $0.000449 | $1.7 천 | 4,306,563 | $0 |
| 05/25/2025 | $0.000400 | $0.000400 | $0.000350 | $0.000350 | $1.3 천 | 3,528,483 | $0 |
| 05/24/2025 | $0.000499 | $0.000499 | $0.000300 | $0.000400 | $1.5 천 | 3,212,371 | $0 |
| 05/23/2025 | $0.000343 | $0.000499 | $0.000343 | $0.000499 | $2 천 | 5,318,648 | $0 |
| 05/22/2025 | $0.000343 | $0.000343 | $0.000343 | $0.000343 | $1.4 천 | 4,005,834 | $0 |
| 05/21/2025 | $0.000343 | $0.000343 | $0.000343 | $0.000343 | $1.3 천 | 3,880,379 | $0 |
| 05/20/2025 | $0.000351 | $0.000351 | $0.000343 | $0.000343 | $1.3 천 | 3,624,122 | $0 |
| 05/19/2025 | $0.000351 | $0.000351 | $0.000351 | $0.000351 | $1.1 천 | 3,115,437 | $0 |
| 05/18/2025 | $0.000351 | $0.000351 | $0.000351 | $0.000351 | $1.2 천 | 3,406,649 | $0 |
| 05/17/2025 | $0.000351 | $0.000351 | $0.000351 | $0.000351 | $1.3 천 | 3,655,383 | $0 |
| 05/16/2025 | $0.000351 | $0.000351 | $0.000351 | $0.000351 | $1.2 천 | 3,373,545 | $0 |
| 05/15/2025 | $0.000351 | $0.000351 | $0.000348 | $0.000351 | $1.4 천 | 3,898,561 | $0 |
| 05/14/2025 | $0.000399 | $0.000399 | $0.000351 | $0.000351 | $1.2 천 | 3,090,479 | $0 |
| 05/13/2025 | $0.000350 | $0.000399 | $0.000350 | $0.000399 | $1.5 천 | 4,087,487 | $0 |
| 05/12/2025 | $0.000399 | $0.000399 | $0.000350 | $0.000350 | $1.3 천 | 3,488,325 | $0 |
| 05/11/2025 | $0.000399 | $0.000399 | $0.000399 | $0.000399 | $1.6 천 | 3,967,663 | $0 |
| 05/10/2025 | $0.000399 | $0.000399 | $0.000390 | $0.000399 | $1.4 천 | 3,452,308 | $0 |
| 05/09/2025 | $0.000399 | $0.000399 | $0.000399 | $0.000399 | $1.5 천 | 3,781,066 | $0 |
| 05/08/2025 | $0.000499 | $0.000499 | $0.000399 | $0.000399 | $1.5 천 | 3,597,402 | $0 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | e-Gulden (EFL) 역사적인 가격 | $2,171,236 | $21 | 21 M | 9.85% | 9.89% | ||
 | XAYA (CHI) 역사적인 가격 | $1,498,494 | $139 | 56.1 M | 0% | 0% | ||
 | AuroraCoin (AUR) 역사적인 가격 | $387,026 | $57 | 15.4 M | 1.19% | -0.13% | ||
 | DogeCash (DOGEC) 역사적인 가격 | $43,258 | $4 | 21 M | 0.48% | 1.13% | ||
 | Bitcoin (BTC) 역사적인 가격 | $2,095,973,658,302 | $21,789,331,030 | 19.9 M | 1.00% | 0.92% | ||
 | Bitcoin Cash (BCH) 역사적인 가격 | $8,160,572,107 | $311,738,961 | 19.9 M | 3.32% | 3.62% | ||
 | Bitcoin SV (BCHSV) 역사적인 가격 | $634,027,606 | $166,289,807 | 19.3 M | 1.79% | 1.38% | ||
 | Namecoin (NMC) 역사적인 가격 | $16,393,196 | $4,657 | 14.7 M | 0.38% | 112.82% | ||
 | TranslateMe Network Token (TMN) 역사적인 가격 | $0 | $25 | 0 | 0.88% | 0.92% |