![[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 % |
|---|---|---|---|
| 2018 | $0.0342 | $0.00777 | |
| 2019 | $0.00888 | $0.00590 | 50.43% |
| 2020 | $0.00531 | $0.0111 | -52.23% |
| 2021 | $0.0118 | $0.0253 | -53.50% |
| 2022 | $0.0245 | $0.00774 | 215.98% |
| 2023 | $0.00769 | $0.00463 | 65.90% |
| 2024 | $0.00490 | $0.00123 | 297.40% |
| 2025 | $0.00123 | $0.00113 | 8.86% |
광고
ABL 역사적인 가격
/
과거 데이터 에어블록
| 첫 가격 | 2018 9월 ($0.0332) |
|---|---|
| 가장 낮은 가격 | 2024 4월 ($0.000776) |
| 최고 가격 | 2021 10월 ($0.1369) |
| 최고의 해 | 2021 |
| 최악의 해 | 2021 |
| 최고의 달 | 11월 |
| 최악의 달 | 9월 |
역사적인 가격: 에어블록
차트
에어블록 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0196 | $0.0372 | $0.00604 | $0.00777 | $3.2 백만 | $564.8 천 | $3.7 백만 | 162.8 백만 | 76% |
| 2019 | $0.0118 | $0.0313 | $0.00374 | $0.00590 | $2.1 백만 | $381.3 천 | $2.1 백만 | 191.2 백만 | 174% |
| 2020 | $0.00879 | $0.0199 | $0.000927 | $0.0111 | $2.2 백만 | $173.1 천 | $7.1 백만 | 252.4 백만 | 344% |
| 2021 | $0.0266 | $0.2529 | $0.00160 | $0.0253 | $6.7 백만 | $157.2 천 | $865.7 천 | 252.4 백만 | 1 천% |
| 2022 | $0.0113 | $0.0374 | $0.00473 | $0.00774 | $2.9 백만 | $65.8 천 | $988 천 | 252.4 백만 | 137% |
| 2023 | $0.00469 | $0.00909 | $0.00156 | $0.00463 | $1.2 백만 | $13.6 천 | $474 천 | 252.4 백만 | 172% |
| 2024 | $0.00205 | $0.00962 | $0.000677 | $0.00123 | $516.3 천 | $240.4 천 | $12.4 백만 | 252.4 백만 | 311% |
| 2025 | $0.00105 | $0.00186 | $0.000722 | $0.00113 | $262.4 천 | $24.2 천 | $51.5 천 | 252.4 백만 | 76% |
에어블록 연간 수익
에어블록 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 6.76% O:$0.03 C:$0.04 | -32.25% O:$0.04 C:$0.02 | -68.08% O:$0.02 C:$0.01 | -1.52% O:$0.01 C:$0.01 | ||||||||
| 2019 | -39.18% O:$0.01 C:$0.00 | 35.56% O:$0.00 C:$0.01 | 142.43% O:$0.01 C:$0.02 | 16.83% O:$0.02 C:$0.02 | 55.18% O:$0.02 C:$0.03 | -34.81% O:$0.03 C:$0.02 | -33.90% O:$0.02 C:$0.01 | -27.56% O:$0.01 C:$0.01 | -32.12% O:$0.01 C:$0.01 | -18.78% O:$0.01 C:$0.00 | 61.55% O:$0.00 C:$0.01 | -24.72% O:$0.01 C:$0.01 |
| 2020 | -0.92% O:$0.01 C:$0.01 | -27.20% O:$0.01 C:$0.00 | 44.57% O:$0.00 C:$0.01 | -32.92% O:$0.01 C:$0.00 | 75.49% O:$0.00 C:$0.01 | -37.65% O:$0.01 C:$0.00 | 57.94% O:$0.00 C:$0.01 | 148.32% O:$0.01 C:$0.02 | -51.24% O:$0.02 C:$0.01 | 62.55% O:$0.01 C:$0.01 | 34.54% O:$0.01 C:$0.02 | -39.84% O:$0.02 C:$0.01 |
| 2021 | 14.38% O:$0.01 C:$0.01 | -51.59% O:$0.01 C:$0.01 | 590.04% O:$0.01 C:$0.05 | 19.72% O:$0.04 C:$0.05 | -30.69% O:$0.05 C:$0.03 | -62.63% O:$0.03 C:$0.01 | 75.79% O:$0.01 C:$0.02 | 26.09% O:$0.02 C:$0.03 | -16.22% O:$0.03 C:$0.02 | 358.51% O:$0.02 C:$0.11 | -56.66% O:$0.11 C:$0.05 | -44.15% O:$0.05 C:$0.03 |
| 2022 | -13.61% O:$0.03 C:$0.02 | -1.90% O:$0.02 C:$0.02 | -15.36% O:$0.02 C:$0.02 | -27.77% O:$0.02 C:$0.01 | -40.17% O:$0.01 C:$0.01 | -23.35% O:$0.01 C:$0.01 | 78.88% O:$0.01 C:$0.01 | -23.28% O:$0.01 C:$0.01 | -4.56% O:$0.01 C:$0.01 | -17.98% O:$0.01 C:$0.01 | 3.90% O:$0.01 C:$0.01 | 15.92% O:$0.01 C:$0.01 |
| 2023 | 3.85% O:$0.01 C:$0.01 | -18.52% O:$0.01 C:$0.01 | -24.01% O:$0.01 C:$0.00 | 35.98% O:$0.00 C:$0.01 | -33.26% O:$0.01 C:$0.00 | 0.27% O:$0.00 C:$0.00 | -29.23% O:$0.00 C:$0.00 | 2.03% O:$0.00 C:$0.00 | -8.32% O:$0.00 C:$0.00 | 6.28% O:$0.00 C:$0.00 | 8.41% O:$0.00 C:$0.00 | 38.51% O:$0.00 C:$0.00 |
| 2024 | -37.88% O:$0.00 C:$0.00 | 75.22% O:$0.00 C:$0.01 | -50.59% O:$0.01 C:$0.00 | -68.77% O:$0.00 C:$0.00 | -3.20% O:$0.00 C:$0.00 | -11.07% O:$0.00 C:$0.00 | 5.74% O:$0.00 C:$0.00 | 11.21% O:$0.00 C:$0.00 | 19.24% O:$0.00 C:$0.00 | -20.18% O:$0.00 C:$0.00 | ||
| 2025 | -14.18% O:$0.00 C:$0.00 | -5.28% O:$0.00 C:$0.00 | -3.90% O:$0.00 C:$0.00 | 2.60% O:$0.00 C:$0.00 | 14.45% O:$0.00 C:$0.00 |
ABL OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(ABL) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $0.00110 | $0.00123 | $0.000864 | $0.00113 | $22 천 | 21,077,078 | $263.1 천 |
| 05/27/2025 | $0.00149 | $0.00158 | $0.00106 | $0.00110 | $15.4 천 | 11,879,139 | $328.1 천 |
| 05/26/2025 | $0.00157 | $0.00161 | $0.00116 | $0.00149 | $18.7 천 | 13,475,744 | $350.8 천 |
| 05/25/2025 | $0.00129 | $0.00162 | $0.00103 | $0.00156 | $22.2 천 | 16,601,665 | $336.8 천 |
| 05/24/2025 | $0.00128 | $0.00137 | $0.00102 | $0.00128 | $19.6 천 | 16,666,802 | $296.8 천 |
| 05/23/2025 | $0.00182 | $0.00184 | $0.00128 | $0.00128 | $13.2 천 | 7,962,646 | $417.4 천 |
| 05/22/2025 | $0.00146 | $0.00186 | $0.00135 | $0.00182 | $17.2 천 | 10,482,594 | $414.1 천 |
| 05/21/2025 | $0.00104 | $0.00149 | $0.00103 | $0.00146 | $19.1 천 | 15,320,523 | $314.5 천 |
| 05/20/2025 | $0.000786 | $0.00134 | $0.000722 | $0.00104 | $17.6 천 | 17,214,671 | $257.5 천 |
| 05/19/2025 | $0.000987 | $0.00108 | $0.000804 | $0.000804 | $12.1 천 | 12,402,374 | $246.3 천 |
| 05/18/2025 | $0.000987 | $0.000991 | $0.000980 | $0.000987 | $14.5 천 | 14,734,220 | $248.8 천 |
| 05/17/2025 | $0.000984 | $0.000990 | $0.000979 | $0.000988 | $27.9 천 | 28,314,326 | $248.4 천 |
| 05/16/2025 | $0.000986 | $0.000991 | $0.000979 | $0.000984 | $28.7 천 | 29,130,627 | $248.6 천 |
| 05/15/2025 | $0.000981 | $0.000989 | $0.000979 | $0.000987 | $20 천 | 20,347,011 | $248.5 천 |
| 05/14/2025 | $0.000986 | $0.000991 | $0.000979 | $0.000982 | $17 천 | 17,269,698 | $248.5 천 |
| 05/13/2025 | $0.000983 | $0.000989 | $0.000979 | $0.000987 | $29.7 천 | 30,150,185 | $248.3 천 |
| 05/12/2025 | $0.000982 | $0.000990 | $0.000979 | $0.000984 | $28.8 천 | 29,208,627 | $248.6 천 |
| 05/11/2025 | $0.000988 | $0.000989 | $0.000979 | $0.000981 | $21.2 천 | 21,581,634 | $248.4 천 |
| 05/10/2025 | $0.000980 | $0.000989 | $0.000980 | $0.000987 | $16 천 | 16,295,920 | $248.4 천 |
| 05/09/2025 | $0.000983 | $0.000989 | $0.000979 | $0.000980 | $14.9 천 | 15,193,912 | $248.2 천 |
| 05/08/2025 | $0.000986 | $0.000989 | $0.000977 | $0.000986 | $12.5 천 | 12,657,922 | $248.4 천 |
| 05/07/2025 | $0.000987 | $0.000989 | $0.000980 | $0.000986 | $10.7 천 | 10,859,295 | $248.6 천 |
| 05/06/2025 | $0.000985 | $0.000990 | $0.000979 | $0.000986 | $12.5 천 | 12,690,390 | $248.3 천 |
| 05/05/2025 | $0.000985 | $0.000991 | $0.000979 | $0.000987 | $25.4 천 | 25,807,296 | $248.4 천 |
| 05/04/2025 | $0.000983 | $0.000989 | $0.000979 | $0.000984 | $26.8 천 | 27,203,917 | $248.3 천 |
| 05/03/2025 | $0.000982 | $0.000989 | $0.000978 | $0.000983 | $28.2 천 | 28,653,596 | $248.2 천 |
| 05/02/2025 | $0.000985 | $0.000991 | $0.000979 | $0.000979 | $31.5 천 | 31,992,271 | $248.4 천 |
| 05/01/2025 | $0.000987 | $0.000989 | $0.000978 | $0.000983 | $13.6 천 | 13,815,753 | $248 천 |
| 04/30/2025 | $0.000988 | $0.000991 | $0.000979 | $0.000985 | $18.6 천 | 18,942,646 | $248.3 천 |
| 04/29/2025 | $0.000981 | $0.000989 | $0.000979 | $0.000988 | $20.6 천 | 20,956,029 | $248.3 천 |
| 04/28/2025 | $0.000986 | $0.000989 | $0.000979 | $0.000982 | $27.9 천 | 28,416,162 | $248.2 천 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | HOQU (HQX) 역사적인 가격 | $52,801 | $0 | 169.1 M | -0.75% | 1.02% | ||
 | Verify (CRED) 역사적인 가격 | $45,289 | $0 | 13.5 M | -1.56% | 0.16% | ||
 | Basic Attention Token (BAT) 역사적인 가격 | $210,836,360 | $10,993,396 | 1.5 B | -2.64% | -1.39% | ||
 | STEEM (STEEM) 역사적인 가격 | $69,113,528 | $3,357,910 | 480.3 M | -3.07% | -0.81% | ||
 | REV3AL (REV3L) 역사적인 가격 | $253,052 | $326 | 366 M | -5.58% | -6.41% | ||
 | Meme Ai (MEMEAI) 역사적인 가격 | $272,187 | $331,082 | 728 M | 2.70% | 0.53% | ||
 | WickedBet Casino (WIK) 역사적인 가격 | $278,607 | $41 | 47.4 M | 3.39% | -0.45% | ||
 | Gold (GOLD) 역사적인 가격 | $286,290 | $89,025 | 16.4 M | 5.51% | 2.29% | ||
 | Qudefi (QDFI) 역사적인 가격 | $285,575 | $10 | 87.8 M | 0% | 0% |