![[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 | $3.28 | $0.2168 | |
| 2020 | $0.2200 | $0.3328 | -33.89% |
| 2021 | $0.3976 | $1.66 | -76.04% |
| 2022 | $1.74 | $0.1726 | 908.71% |
| 2023 | $0.1777 | $0.2226 | -20.16% |
| 2024 | $0.2385 | $0.3343 | -28.65% |
| 2025 | $0.3770 | $0.1756 | 114.70% |
광고
ALGO 역사적인 가격
/
과거 데이터 알고랜드
| 첫 가격 | 2019 6월 ($3.04) |
|---|---|
| 가장 낮은 가격 | 2023 10월 ($0.0893) |
| 최고 가격 | 2019 6월 ($3.04) |
| 최고의 해 | 2021 |
| 최악의 해 | 2022 |
| 최고의 달 | 9월 |
| 최악의 달 | 6월 |
역사적인 가격: 알고랜드
차트
알고랜드 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.5005 | $3.28 | $0.1692 | $0.2168 | $40.8 백만 | $74.9 백만 | $277.7 백만 | 156.7 백만 | 118% |
| 2020 | $0.2928 | $0.7586 | $0.1006 | $0.3328 | $75.9 백만 | $57.8 백만 | $385.7 백만 | 259.3 백만 | 158% |
| 2021 | $1.25 | $2.64 | $0.3718 | $1.66 | $3.5 십억 | $467.9 백만 | $4.4 십억 | 2.2 십억 | 139% |
| 2022 | $0.5280 | $1.83 | $0.1605 | $0.1726 | $3.4 십억 | $142.9 백만 | $713.6 백만 | 6.5 십억 | 104% |
| 2023 | $0.1608 | $0.2968 | $0.0867 | $0.2226 | $1.2 십억 | $56.2 백만 | $362.6 백만 | 7.4 십억 | 74% |
| 2024 | $0.1927 | $0.6031 | $0.0951 | $0.3343 | $1.6 십억 | $106.9 백만 | $1.7 십억 | 8.1 십억 | 96% |
| 2025 | $0.2483 | $0.4874 | $0.1482 | $0.1756 | $2.1 십억 | $103.5 백만 | $578.1 백만 | 8.4 십억 | 69% |
알고랜드 연간 수익
알고랜드 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -56.40% O:$3.28 C:$1.43 | -60.36% O:$1.43 C:$0.57 | -27.97% O:$0.57 C:$0.41 | -39.10% O:$0.41 C:$0.25 | -11.35% O:$0.25 C:$0.22 | 19.78% O:$0.22 C:$0.27 | -18.30% O:$0.27 C:$0.22 | |||||
| 2020 | 13.84% O:$0.22 C:$0.25 | 32.73% O:$0.25 C:$0.33 | -52.58% O:$0.33 C:$0.15 | 35.99% O:$0.15 C:$0.21 | 11.79% O:$0.21 C:$0.23 | -10.49% O:$0.23 C:$0.21 | 56.98% O:$0.21 C:$0.33 | 53.85% O:$0.33 C:$0.50 | -31.26% O:$0.50 C:$0.35 | -28.22% O:$0.35 C:$0.25 | 31.96% O:$0.25 C:$0.33 | 1.30% O:$0.33 C:$0.33 |
| 2021 | 93.19% O:$0.34 C:$0.65 | 57.66% O:$0.64 C:$1.02 | 34.05% O:$1.02 C:$1.37 | 0.72% O:$1.37 C:$1.38 | -33.30% O:$1.38 C:$0.92 | -7.70% O:$0.93 C:$0.85 | -3.05% O:$0.86 C:$0.84 | 34.59% O:$0.83 C:$1.12 | 46.03% O:$1.11 C:$1.62 | 12.36% O:$1.63 C:$1.83 | -0.78% O:$1.83 C:$1.81 | -8.30% O:$1.81 C:$1.66 |
| 2022 | -42.82% O:$1.66 C:$0.95 | -8.69% O:$0.95 C:$0.87 | 7.08% O:$0.87 C:$0.93 | -35.26% O:$0.93 C:$0.60 | -31.78% O:$0.60 C:$0.41 | -23.55% O:$0.41 C:$0.31 | 7.29% O:$0.31 C:$0.34 | -14.11% O:$0.34 C:$0.29 | 22.23% O:$0.29 C:$0.35 | 1.67% O:$0.35 C:$0.36 | -30.77% O:$0.36 C:$0.25 | -30.35% O:$0.25 C:$0.17 |
| 2023 | 40.13% O:$0.17 C:$0.24 | 1.14% O:$0.24 C:$0.24 | -7.69% O:$0.24 C:$0.23 | -19.97% O:$0.23 C:$0.18 | -18.13% O:$0.18 C:$0.15 | -17.67% O:$0.15 C:$0.12 | -9.98% O:$0.12 C:$0.11 | -15.14% O:$0.11 C:$0.09 | 10.87% O:$0.09 C:$0.10 | 5.88% O:$0.10 C:$0.11 | 22.33% O:$0.11 C:$0.13 | 66.51% O:$0.13 C:$0.22 |
| 2024 | -28.47% O:$0.22 C:$0.16 | 32.44% O:$0.16 C:$0.21 | 26.09% O:$0.21 C:$0.27 | -33.36% O:$0.27 C:$0.18 | 5.88% O:$0.18 C:$0.19 | -23.25% O:$0.19 C:$0.14 | -6.08% O:$0.14 C:$0.14 | -9.10% O:$0.14 C:$0.12 | 8.99% O:$0.12 C:$0.13 | -14.83% O:$0.13 C:$0.11 | 285.99% O:$0.11 C:$0.44 | -24.32% O:$0.44 C:$0.33 |
| 2025 | 13.28% O:$0.33 C:$0.38 | -37.18% O:$0.38 C:$0.24 | -24.38% O:$0.24 C:$0.18 | 22.10% O:$0.18 C:$0.22 | -11.89% O:$0.22 C:$0.19 | -5.70% O:$0.19 C:$0.18 |
ALGO OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(ALGO) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/24/2025 | $0.1793 | $0.1837 | $0.1775 | $0.1827 | $64.7 백만 | 358,692,520 | $1.5 십억 |
| 06/23/2025 | $0.1601 | $0.1796 | $0.1585 | $0.1793 | $78.1 백만 | 475,538,037 | $1.4 십억 |
| 06/22/2025 | $0.1627 | $0.1642 | $0.1527 | $0.1597 | $94.5 백만 | 595,629,418 | $1.3 십억 |
| 06/21/2025 | $0.1671 | $0.1693 | $0.1575 | $0.1612 | $52.9 백만 | 318,672,232 | $1.4 십억 |
| 06/20/2025 | $0.1692 | $0.1721 | $0.1615 | $0.1671 | $69.8 백만 | 415,094,387 | $1.4 십억 |
| 06/19/2025 | $0.1707 | $0.1724 | $0.1675 | $0.1694 | $38.9 백만 | 229,464,709 | $1.4 십억 |
| 06/18/2025 | $0.1695 | $0.1722 | $0.1653 | $0.1705 | $50.9 백만 | 300,699,026 | $1.4 십억 |
| 06/17/2025 | $0.1758 | $0.1789 | $0.1662 | $0.1697 | $66.8 백만 | 386,097,890 | $1.4 십억 |
| 06/16/2025 | $0.1765 | $0.1863 | $0.1743 | $0.1763 | $51.3 백만 | 282,771,823 | $1.5 십억 |
| 06/15/2025 | $0.1772 | $0.1792 | $0.1714 | $0.1763 | $38.4 백만 | 218,428,498 | $1.5 십억 |
| 06/14/2025 | $0.1807 | $0.1810 | $0.1740 | $0.1772 | $38.9 백만 | 217,744,461 | $1.5 십억 |
| 06/13/2025 | $0.1809 | $0.1813 | $0.1693 | $0.1806 | $130.1 백만 | 736,517,006 | $1.5 십억 |
| 06/12/2025 | $0.1971 | $0.1976 | $0.1791 | $0.1814 | $85.5 백만 | 448,441,787 | $1.6 십억 |
| 06/11/2025 | $0.2081 | $0.2088 | $0.1954 | $0.1972 | $71.4 백만 | 348,504,266 | $1.7 십억 |
| 06/10/2025 | $0.1995 | $0.2079 | $0.1976 | $0.2079 | $62.1 백만 | 307,693,020 | $1.7 십억 |
| 06/09/2025 | $0.1905 | $0.1998 | $0.1878 | $0.1993 | $46.7 백만 | 243,121,180 | $1.6 십억 |
| 06/08/2025 | $0.1910 | $0.1933 | $0.1869 | $0.1905 | $31.7 백만 | 166,415,398 | $1.6 십억 |
| 06/07/2025 | $0.1871 | $0.1936 | $0.1867 | $0.1910 | $23.6 백만 | 123,403,876 | $1.6 십억 |
| 06/06/2025 | $0.1809 | $0.1916 | $0.1807 | $0.1881 | $45.1 백만 | 241,435,637 | $1.6 십억 |
| 06/05/2025 | $0.1921 | $0.1942 | $0.1775 | $0.1814 | $63.7 백만 | 336,471,315 | $1.6 십억 |
| 06/04/2025 | $0.1978 | $0.2009 | $0.1903 | $0.1922 | $38 백만 | 193,409,352 | $1.6 십억 |
| 06/03/2025 | $0.1987 | $0.2026 | $0.1970 | $0.1977 | $41 백만 | 205,016,829 | $1.7 십억 |
| 06/02/2025 | $0.1959 | $0.1992 | $0.1904 | $0.1990 | $38.5 백만 | 198,812,596 | $1.6 십억 |
| 06/01/2025 | $0.1937 | $0.1984 | $0.1908 | $0.1957 | $36.1 백만 | 185,756,814 | $1.6 십억 |
| 05/31/2025 | $0.1922 | $0.1970 | $0.1870 | $0.1937 | $44.4 백만 | 230,912,429 | $1.6 십억 |
| 05/30/2025 | $0.2096 | $0.2105 | $0.1921 | $0.1923 | $86.9 백만 | 430,812,880 | $1.7 십억 |
| 05/29/2025 | $0.2175 | $0.2230 | $0.2095 | $0.2095 | $50.5 백만 | 233,863,871 | $1.8 십억 |
| 05/28/2025 | $0.2221 | $0.2244 | $0.2128 | $0.2172 | $47.1 백만 | 215,464,445 | $1.8 십억 |
| 05/27/2025 | $0.2190 | $0.2266 | $0.2141 | $0.2220 | $46.9 백만 | 211,503,891 | $1.9 십억 |
| 05/26/2025 | $0.2217 | $0.2280 | $0.2157 | $0.2189 | $48 백만 | 216,823,004 | $1.9 십억 |
| 05/25/2025 | $0.2208 | $0.2215 | $0.2115 | $0.2215 | $44.9 백만 | 207,974,079 | $1.8 십억 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) 역사적인 가격 | $295,328,313,798 | $15,549,661,831 | 120.5 M | 1.47% | 0.95% | ||
 | Cardano (ADA) 역사적인 가격 | $19,846,617,422 | $498,990,538 | 35.2 B | -0.27% | -2.91% | ||
 | ChainLink (LINK) 역사적인 가격 | $8,424,757,875 | $296,753,339 | 638.1 M | 0.93% | -0.51% | ||
 | Sui (SUI) 역사적인 가격 | $8,032,091,644 | $840,699,631 | 3 B | -2.17% | -4.40% | ||
 | Avalanche (AVAX) 역사적인 가격 | $7,177,400,960 | $201,703,910 | 411.6 M | -0.32% | -3.06% | ||
 | Monero (XMR) 역사적인 가격 | $5,818,605,706 | $91,537,294 | 18.4 M | 1.47% | -0.83% | ||
 | Bitcoin (BTC) 역사적인 가격 | $2,132,796,786,327 | $30,795,984,094 | 19.9 M | 0.08% | 0.17% | ||
 | Solana (SOL) 역사적인 가격 | $70,014,385,862 | $2,722,531,009 | 486.6 M | 0.52% | -1.64% | ||
 | Cosmos (ATOM) 역사적인 가격 | $1,552,012,905 | $62,299,472 | 390.9 M | -0.62% | -2.03% |