![[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)
![[오디오 뉴스] 트럼프와 머스크…그 복잡한 관계](/img/nimg/7306007.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2019 | $0.1707 | $0.0241 | |
| 2020 | $0.0246 | $0.0395 | -37.69% |
| 2021 | $0.0413 | $0.2415 | -82.89% |
| 2022 | $0.2445 | $0.0886 | 175.86% |
| 2023 | $0.0902 | $0.1470 | -38.67% |
| 2024 | $0.1522 | $0.1678 | -9.31% |
| 2025 | $0.1386 | $0.1206 | 14.90% |
광고
AERGO 역사적인 가격
/
과거 데이터 아르고
| 첫 가격 | 2019 3월 ($0.1729) |
|---|---|
| 가장 낮은 가격 | 2020 3월 ($0.0178) |
| 최고 가격 | 2021 4월 ($0.4572) |
| 최고의 해 | 2021 |
| 최악의 해 | 2025 |
| 최고의 달 | 7월 |
| 최악의 달 | 5월 |
역사적인 가격: 아르고
차트
아르고 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.1293 | $0.4919 | $0.0230 | $0.0241 | $2 백만 | $942.5 천 | $12 백만 | 41.5 백만 | 119% |
| 2020 | $0.0347 | $0.0788 | $0.0163 | $0.0395 | $3.6 백만 | $1.2 백만 | $5.9 백만 | 103.9 백만 | 116% |
| 2021 | $0.2269 | $0.5619 | $0.0398 | $0.2415 | $44 백만 | $5.3 백만 | $117.5 백만 | 177.8 백만 | 159% |
| 2022 | $0.1621 | $0.3687 | $0.0832 | $0.0886 | $50.5 백만 | $15.5 백만 | $427.7 백만 | 323.7 백만 | 125% |
| 2023 | $0.1218 | $0.2273 | $0.0850 | $0.1470 | $52.6 백만 | $8.6 백만 | $226.7 백만 | 430.3 백만 | 73% |
| 2024 | $0.1220 | $0.3015 | $0.0673 | $0.1678 | $54.5 백만 | $11.6 백만 | $258.8 백만 | 445 백만 | 84% |
| 2025 | $0.1257 | $0.7028 | $0.0498 | $0.1206 | $58.7 백만 | $31.7 백만 | $1 십억 | 469.8 백만 | 237% |
아르고 연간 수익
아르고 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 115.83% O:$0.17 C:$0.37 | -41.78% O:$0.37 C:$0.21 | -14.67% O:$0.21 C:$0.18 | -28.16% O:$0.18 C:$0.13 | -9.09% O:$0.13 C:$0.12 | -35.99% O:$0.12 C:$0.08 | -25.97% O:$0.08 C:$0.06 | -6.50% O:$0.06 C:$0.05 | -31.18% O:$0.05 C:$0.04 | -34.20% O:$0.04 C:$0.02 | ||
| 2020 | 25.35% O:$0.02 C:$0.03 | 2.48% O:$0.03 C:$0.03 | -37.89% O:$0.03 C:$0.02 | 16.04% O:$0.02 C:$0.02 | 20.68% O:$0.02 C:$0.03 | -1.44% O:$0.03 C:$0.03 | 52.21% O:$0.03 C:$0.04 | 57.31% O:$0.04 C:$0.06 | -44.89% O:$0.06 C:$0.03 | 17.53% O:$0.03 C:$0.04 | 3.69% O:$0.04 C:$0.04 | -7.21% O:$0.04 C:$0.04 |
| 2021 | 29.46% O:$0.04 C:$0.05 | 108.16% O:$0.05 C:$0.11 | 271.41% O:$0.11 C:$0.39 | -13.97% O:$0.40 C:$0.34 | -46.40% O:$0.34 C:$0.18 | -26.68% O:$0.18 C:$0.13 | 31.36% O:$0.16 C:$0.21 | 16.93% O:$0.20 C:$0.23 | 13.07% O:$0.23 C:$0.26 | 20.68% O:$0.26 C:$0.32 | 26.13% O:$0.32 C:$0.40 | -39.74% O:$0.40 C:$0.24 |
| 2022 | -17.90% O:$0.24 C:$0.20 | 11.32% O:$0.20 C:$0.22 | 32.31% O:$0.22 C:$0.29 | -23.24% O:$0.29 C:$0.22 | -29.27% O:$0.22 C:$0.16 | -25.72% O:$0.15 C:$0.12 | 17.99% O:$0.12 C:$0.14 | -9.49% O:$0.14 C:$0.12 | 1.99% O:$0.12 C:$0.13 | 12.78% O:$0.13 C:$0.14 | -18.33% O:$0.14 C:$0.12 | -24.00% O:$0.12 C:$0.09 |
| 2023 | 60.60% O:$0.09 C:$0.14 | -2.45% O:$0.14 C:$0.14 | -4.28% O:$0.14 C:$0.13 | -4.07% O:$0.13 C:$0.13 | -14.83% O:$0.13 C:$0.11 | -7.04% O:$0.11 C:$0.10 | 11.07% O:$0.10 C:$0.11 | -21.45% O:$0.11 C:$0.09 | 16.89% O:$0.09 C:$0.10 | 30.16% O:$0.10 C:$0.13 | 42.30% O:$0.13 C:$0.19 | -22.96% O:$0.19 C:$0.15 |
| 2024 | -15.32% O:$0.15 C:$0.12 | 29.55% O:$0.12 C:$0.16 | 13.93% O:$0.16 C:$0.19 | -32.24% O:$0.18 C:$0.12 | -3.33% O:$0.13 C:$0.12 | -22.12% O:$0.12 C:$0.09 | 4.54% O:$0.09 C:$0.10 | -11.42% O:$0.10 C:$0.09 | 19.43% O:$0.09 C:$0.10 | -8.89% O:$0.10 C:$0.09 | 57.07% O:$0.09 C:$0.15 | 12.89% O:$0.15 C:$0.17 |
| 2025 | -36.59% O:$0.17 C:$0.11 | -16.61% O:$0.11 C:$0.09 | -35.31% O:$0.09 C:$0.06 | 197.39% O:$0.06 C:$0.17 | -29.29% O:$0.17 C:$0.12 |
AERGO OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(AERGO) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.1251 | $0.1251 | $0.1181 | $0.1206 | $11.2 백만 | 92,473,002 | $56.8 백만 |
| 05/30/2025 | $0.1405 | $0.1514 | $0.1241 | $0.1248 | $27.9 백만 | 208,476,152 | $63 백만 |
| 05/29/2025 | $0.1491 | $0.1491 | $0.1404 | $0.1404 | $12.6 백만 | 87,353,698 | $67.9 백만 |
| 05/28/2025 | $0.1644 | $0.1644 | $0.1465 | $0.1491 | $14.9 백만 | 97,384,545 | $72.1 백만 |
| 05/27/2025 | $0.1651 | $0.1683 | $0.1585 | $0.1641 | $22.6 백만 | 140,387,508 | $75.5 백만 |
| 05/26/2025 | $0.1666 | $0.1815 | $0.1589 | $0.1651 | $48.7 백만 | 291,171,852 | $78.7 백만 |
| 05/25/2025 | $0.1472 | $0.1802 | $0.1464 | $0.1656 | $75.7 백만 | 466,778,767 | $76.2 백만 |
| 05/24/2025 | $0.1308 | $0.1588 | $0.1308 | $0.1473 | $47.8 백만 | 324,546,051 | $69.2 백만 |
| 05/23/2025 | $0.1389 | $0.1401 | $0.1299 | $0.1307 | $21.2 백만 | 155,592,812 | $63.9 백만 |
| 05/22/2025 | $0.1351 | $0.1398 | $0.1350 | $0.1385 | $14.6 백만 | 106,302,151 | $64.7 백만 |
| 05/21/2025 | $0.1351 | $0.1367 | $0.1315 | $0.1351 | $14.9 백만 | 111,076,768 | $63 백만 |
| 05/20/2025 | $0.1371 | $0.1381 | $0.1321 | $0.1351 | $8.6 백만 | 63,809,704 | $63.5 백만 |
| 05/19/2025 | $0.1413 | $0.1413 | $0.1314 | $0.1372 | $11.1 백만 | 81,565,702 | $63.9 백만 |
| 05/18/2025 | $0.1392 | $0.1443 | $0.1369 | $0.1413 | $12.9 백만 | 91,413,917 | $66.5 백만 |
| 05/17/2025 | $0.1474 | $0.1474 | $0.1376 | $0.1392 | $8.3 백만 | 59,439,721 | $66 백만 |
| 05/16/2025 | $0.1454 | $0.1560 | $0.1454 | $0.1475 | $13.6 백만 | 90,300,256 | $70.6 백만 |
| 05/15/2025 | $0.1570 | $0.1571 | $0.1416 | $0.1455 | $16.6 백만 | 112,568,759 | $69.4 백만 |
| 05/14/2025 | $0.1602 | $0.1608 | $0.1562 | $0.1569 | $13.4 백만 | 84,494,709 | $74.6 백만 |
| 05/13/2025 | $0.1580 | $0.1611 | $0.1566 | $0.1603 | $21.1 백만 | 132,847,552 | $74.5 백만 |
| 05/12/2025 | $0.1571 | $0.1648 | $0.1520 | $0.1583 | $33.6 백만 | 211,219,813 | $74.8 백만 |
| 05/11/2025 | $0.1648 | $0.1648 | $0.1549 | $0.1569 | $18.6 백만 | 116,957,814 | $74.7 백만 |
| 05/10/2025 | $0.1634 | $0.1663 | $0.1591 | $0.1648 | $22.5 백만 | 139,731,133 | $75.8 백만 |
| 05/09/2025 | $0.1591 | $0.1633 | $0.1559 | $0.1633 | $25.9 백만 | 163,361,102 | $74.4 백만 |
| 05/08/2025 | $0.1505 | $0.1596 | $0.1492 | $0.1585 | $20.2 백만 | 130,540,833 | $72.9 백만 |
| 05/07/2025 | $0.1568 | $0.1576 | $0.1497 | $0.1505 | $9.9 백만 | 64,953,409 | $71.9 백만 |
| 05/06/2025 | $0.1693 | $0.1693 | $0.1520 | $0.1570 | $11.2 백만 | 70,855,382 | $74.6 백만 |
| 05/05/2025 | $0.1780 | $0.1780 | $0.1664 | $0.1693 | $10.6 백만 | 62,527,441 | $79.5 백만 |
| 05/04/2025 | $0.1983 | $0.1995 | $0.1753 | $0.1777 | $23.4 백만 | 129,054,850 | $85.2 백만 |
| 05/03/2025 | $0.1653 | $0.2186 | $0.1645 | $0.1995 | $81.9 백만 | 402,415,993 | $95.6 백만 |
| 05/02/2025 | $0.1620 | $0.1680 | $0.1567 | $0.1653 | $13.4 백만 | 82,577,003 | $76.1 백만 |
| 05/01/2025 | $0.1706 | $0.1706 | $0.1614 | $0.1655 | $11 백만 | 66,654,898 | $77.5 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) 역사적인 가격 | $306,044,380,423 | $12,184,571,762 | 120.5 M | 0.37% | 0.17% | ||
 | Cardano (ADA) 역사적인 가격 | $24,109,678,957 | $484,986,854 | 35.2 B | -8.26% | -0.29% | ||
 | Cryptonex (CNX) 역사적인 가격 | $0 | $4,413,033 | 0 | -2.26% | 1.12% | ||
 | ChainLink (LINK) 역사적인 가격 | $9,065,292,982 | $255,662,422 | 638.1 M | -7.42% | 0.27% | ||
 | Avalanche (AVAX) 역사적인 가격 | $8,595,299,456 | $210,283,695 | 411.6 M | -8.74% | 0.13% | ||
 | Orbs (ORBS) 역사적인 가격 | $77,512,343 | $3,168,355 | 4 B | -8.15% | 0.80% | ||
 | XYO Network (XYO) 역사적인 가격 | $77,248,917 | $4,110,636 | 6.9 B | -6.62% | 1.50% | ||
 | Kleros (PNK) 역사적인 가격 | $11,715,618 | $121,838 | 776.6 M | 5.59% | -0.06% | ||
 | Taiko (TAIKO) 역사적인 가격 | $64,236,302 | $9,014,448 | 106.8 M | -16.28% | -2.29% |