![[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 % |
|---|---|---|---|
| 2021 | $0.0791 | $0.1088 | |
| 2022 | $0.1059 | $0.00637 | 1,562% |
| 2023 | $0.00639 | $0.000566 | 1,028% |
| 2024 | $0.000568 | $0.0000798 | 611.53% |
| 2025 | $0.0000801 | $8.00E-8 | 99,975% |
광고
ANCHOR 역사적인 가격
/
과거 데이터 AnchorSwap
| 첫 가격 | 2021 11월 ($0.0792) |
|---|---|
| 가장 낮은 가격 | 2025 6월 ($3.47E-8) |
| 최고 가격 | 2021 12월 ($0.1342) |
| 최고의 해 | 2023 |
| 최악의 해 | 2025 |
| 최고의 달 | 11월 |
| 최악의 달 | 3월 |
역사적인 가격: AnchorSwap
차트
AnchorSwap 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.0853 | $0.2600 | $0.0574 | $0.1088 | $0 | $16.7 천 | $462.6 천 | 0 | 107% |
| 2022 | $0.0283 | $0.1289 | $0.00635 | $0.00637 | $757.5 천 | $15.1 천 | $443.1 천 | 65.8 백만 | 167% |
| 2023 | $0.00200 | $0.00798 | $0.000384 | $0.000566 | $392.2 천 | $667 | $13.8 천 | 200.5 백만 | 216% |
| 2024 | $0.000246 | $0.000584 | $0.0000719 | $0.0000798 | $50.9 천 | $95 | $6.2 천 | 207.6 백만 | 79% |
| 2025 | $0.0000458 | $0.0000832 | $1.00E-8 | $8.00E-8 | $9.4 천 | $97 | $1.8 천 | 207.6 백만 | 1.6 천% |
AnchorSwap 연간 수익
AnchorSwap 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -14.17% O:$0.08 C:$0.07 | 60.41% O:$0.07 C:$0.11 | ||||||||||
| 2022 | -63.03% O:$0.11 C:$0.04 | -2.48% O:$0.04 C:$0.04 | -35.99% O:$0.04 C:$0.02 | 17.07% O:$0.03 C:$0.03 | -9.92% O:$0.03 C:$0.03 | -10.77% O:$0.03 C:$0.02 | -12.13% O:$0.02 C:$0.02 | -2.48% O:$0.02 C:$0.02 | -40.08% O:$0.02 C:$0.01 | -14.67% O:$0.01 C:$0.01 | -5.49% O:$0.01 C:$0.01 | -36.99% O:$0.01 C:$0.01 |
| 2023 | -9.50% O:$0.01 C:$0.01 | -48.64% O:$0.01 C:$0.00 | -11.18% O:$0.00 C:$0.00 | -3.63% O:$0.00 C:$0.00 | -26.00% O:$0.00 C:$0.00 | -78.39% O:$0.00 C:$0.00 | 83.69% O:$0.00 C:$0.00 | -17.11% O:$0.00 C:$0.00 | -1.41% O:$0.00 C:$0.00 | -2.02% O:$0.00 C:$0.00 | -0.21% O:$0.00 C:$0.00 | -3.58% O:$0.00 C:$0.00 |
| 2024 | -23.80% O:$0.00 C:$0.00 | 5.43% O:$0.00 C:$0.00 | -12.51% O:$0.00 C:$0.00 | -24.33% O:$0.00 C:$0.00 | -9.97% O:$0.00 C:$0.00 | -28.72% O:$0.00 C:$0.00 | -4.25% O:$0.00 C:$0.00 | -12.58% O:$0.00 C:$0.00 | -54.35% O:$0.00 C:$0.00 | 4.11% O:$0.00 C:$0.00 | 6.55% O:$0.00 C:$0.00 | -2.46% O:$0.00 C:$0.00 |
| 2025 | 0.59% O:$0.00 C:$0.00 | -7.94% O:$0.00 C:$0.00 | -1.28% O:$0.00 C:$0.00 | -97.39% O:$0.00 C:$0.00 | -87.92% O:$0.00 C:$0.00 | -95.65% O:$0.00 C:$0.00 |
ANCHOR OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(ANCHOR) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | $1.00E-8 | $8.00E-8 | $1.00E-8 | $8.00E-8 | $0 | 0? | $15 |
| 06/26/2025 | $5.00E-8 | $5.00E-8 | $1.00E-8 | $1.00E-8 | $1 | 46,898,770 | $7 |
| 06/25/2025 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $0 | 0? | $10 |
| 06/24/2025 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $0 | 0? | $10 |
| 06/23/2025 | $5.00E-8 | $6.00E-8 | $5.00E-8 | $5.00E-8 | $0 | 17,069,572 | $10 |
| 06/22/2025 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $0 | 0? | $10 |
| 06/21/2025 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $0 | 0? | $10 |
| 06/20/2025 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $0 | 0? | $10 |
| 06/19/2025 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $0 | 0? | $10 |
| 06/18/2025 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $5.00E-8 | $0 | 0? | $10 |
| 06/17/2025 | $8.00E-8 | $8.00E-8 | $5.00E-8 | $5.00E-8 | $0 | 0? | $12 |
| 06/16/2025 | $0.0000002 | $0.0000002 | $2.00E-8 | $8.00E-8 | $11 | 104,638,573 | $22 |
| 06/15/2025 | $3.00E-8 | $0.0000002 | $3.00E-8 | $0.0000002 | $0 | 0? | $28 |
| 06/14/2025 | $0.0000002 | $0.0000002 | $3.00E-8 | $3.00E-8 | $0 | 0? | $20 |
| 06/13/2025 | $3.00E-8 | $0.0000002 | $3.00E-8 | $0.0000002 | $0 | 0? | $25 |
| 06/12/2025 | $0.0000005 | $0.0000005 | $3.00E-8 | $3.00E-8 | $0 | 19,267 | $67 |
| 06/11/2025 | $0.0000002 | $0.0000008 | $8.00E-8 | $0.0000004 | $5 | 18,690,906 | $58 |
| 06/10/2025 | $8.00E-8 | $0.0000002 | $8.00E-8 | $0.0000002 | $0 | 0? | $20 |
| 06/09/2025 | $8.00E-8 | $8.00E-8 | $8.00E-8 | $8.00E-8 | $0 | 2,060,501 | $16 |
| 06/08/2025 | $8.00E-8 | $8.00E-8 | $8.00E-8 | $8.00E-8 | $0 | 2,060,501 | $16 |
| 06/07/2025 | $8.00E-8 | $8.00E-8 | $8.00E-8 | $8.00E-8 | $0 | 2,060,501 | $16 |
| 06/06/2025 | $8.00E-8 | $8.00E-8 | $8.00E-8 | $8.00E-8 | $0 | 2,060,501 | $16 |
| 06/05/2025 | $8.00E-8 | $8.00E-8 | $8.00E-8 | $8.00E-8 | $0 | 2,060,501 | $16 |
| 06/04/2025 | $0.0000002 | $0.0000002 | $8.00E-8 | $8.00E-8 | $2 | 12,732,615 | $41 |
| 06/03/2025 | $0.0000002 | $0.0000002 | $0.0000002 | $0.0000002 | $0 | 18,718 | $47 |
| 06/02/2025 | $0.0000002 | $0.0000002 | $0.0000002 | $0.0000002 | $0 | 18,718 | $47 |
| 06/01/2025 | $0.0000002 | $0.0000002 | $0.0000002 | $0.0000002 | $0 | 18,718 | $47 |
| 05/31/2025 | $0.0000002 | $0.0000002 | $0.0000002 | $0.0000002 | $0 | 18,718 | $47 |
| 05/30/2025 | $0.0000001 | $0.0000002 | $0.0000001 | $0.0000002 | $0 | 23,338 | $45 |
| 05/29/2025 | $0.0000008 | $0.0000008 | $0.0000001 | $0.0000001 | $1 | 1,769,015 | $136 |
| 05/28/2025 | $0.0000008 | $0.0000008 | $0.0000008 | $0.0000008 | $0 | 276,074 | $157 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | ArbiSmart Token (RBIS) 역사적인 가격 | $495 | $0 | 9.7 M | 0% | 0% | ||
 | Birake (BIR) 역사적인 가격 | $0 | $0 | 404 | 0.14% | -0.10% | ||
 | Ribbit (RIBBIT) 역사적인 가격 | $0 | $0 | 0 | 0.02% | -1.15% | ||
 | Newton Coin Project (NCP) 역사적인 가격 | $89 | $0 | 104.9 M | 0.18% | 0.19% | ||
 | TheFlashCurrency (TFC) 역사적인 가격 | $204 | $0 | 6.8 B | 0% | 0% | ||
 | TORQ Coin (TORQ) 역사적인 가격 | $287 | $0 | 16 M | 0.25% | 0.34% | ||
 | VMS Classic (VMC) 역사적인 가격 | $0 | $0 | 0 | 0% | 0% | ||
 | ARTT Network (ARTT) 역사적인 가격 | $0 | $0 | 0 | 0.02% | -0.28% | ||
 | GLI TOKEN (GLI) 역사적인 가격 | $0 | $0 | 0 | 0% | 0% |