![[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 | $2.97 | $0.9449 | |
| 2022 | $0.9658 | $0.0639 | 1,412% |
| 2023 | $0.0641 | $0.0619 | 3.55% |
| 2024 | $0.0659 | $0.00952 | 592.20% |
| 2025 | $0.00949 | $0.00104 | 814.04% |
광고
CGG 역사적인 가격
/
과거 데이터 Chain Guardians
| 첫 가격 | 2021 3월 ($3.27) |
|---|---|
| 가장 낮은 가격 | 2025 5월 ($0.00101) |
| 최고 가격 | 2021 3월 ($3.28) |
| 최고의 해 | 2023 |
| 최악의 해 | 2022 |
| 최고의 달 | 11월 |
| 최악의 달 | 5월 |
역사적인 가격: Chain Guardians
차트
Chain Guardians 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $1.14 | $3.69 | $0.1204 | $0.9449 | $16.7 백만 | $972.6 천 | $8.7 백만 | 13.7 백만 | 189% |
| 2022 | $0.2386 | $0.9725 | $0.0625 | $0.0639 | $9.4 백만 | $334.9 천 | $1.9 백만 | 46.2 백만 | 92% |
| 2023 | $0.0661 | $0.1411 | $0.0134 | $0.0619 | $4.4 백만 | $167.1 천 | $2.7 백만 | 68.6 백만 | 137% |
| 2024 | $0.0310 | $0.1221 | $0.00862 | $0.00952 | $1.9 백만 | $63.6 천 | $1.4 백만 | 61.5 백만 | 161% |
| 2025 | $0.00397 | $0.0189 | $0.000980 | $0.00104 | $241.1 천 | $8.2 천 | $79.8 천 | 61.5 백만 | 137% |
Chain Guardians 연간 수익
Chain Guardians 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -29.51% O:$2.97 C:$2.10 | -15.65% O:$2.11 C:$1.78 | -68.06% O:$1.78 C:$0.57 | -68.94% O:$0.57 C:$0.18 | 320.21% O:$0.18 C:$0.74 | 117.74% O:$0.75 C:$1.63 | -49.23% O:$1.64 C:$0.83 | 94.95% O:$0.83 C:$1.63 | 35.60% O:$1.61 C:$2.19 | -56.74% O:$2.18 C:$0.94 | ||
| 2022 | -43.37% O:$0.94 C:$0.53 | -8.02% O:$0.53 C:$0.49 | 0.47% O:$0.49 C:$0.49 | -48.97% O:$0.49 C:$0.25 | -45.53% O:$0.25 C:$0.14 | -17.46% O:$0.14 C:$0.11 | 6.02% O:$0.11 C:$0.12 | -14.30% O:$0.12 C:$0.10 | -5.84% O:$0.10 C:$0.10 | -2.07% O:$0.10 C:$0.09 | -30.60% O:$0.09 C:$0.07 | -2.94% O:$0.07 C:$0.06 |
| 2023 | 15.67% O:$0.06 C:$0.07 | 38.84% O:$0.07 C:$0.10 | -15.54% O:$0.10 C:$0.09 | 3.39% O:$0.09 C:$0.09 | -11.96% O:$0.09 C:$0.08 | -9.39% O:$0.08 C:$0.07 | -17.11% O:$0.07 C:$0.06 | -16.12% O:$0.06 C:$0.05 | -43.09% O:$0.05 C:$0.03 | -29.26% O:$0.03 C:$0.02 | 301.23% O:$0.02 C:$0.08 | -23.74% O:$0.08 C:$0.06 |
| 2024 | -24.94% O:$0.06 C:$0.05 | 26.02% O:$0.05 C:$0.06 | -10.28% O:$0.06 C:$0.05 | -29.97% O:$0.05 C:$0.04 | -5.86% O:$0.04 C:$0.03 | -32.96% O:$0.03 C:$0.02 | -12.27% O:$0.02 C:$0.02 | -15.36% O:$0.02 C:$0.02 | -30.84% O:$0.02 C:$0.01 | -19.53% O:$0.01 C:$0.01 | 12.19% O:$0.01 C:$0.01 | -11.76% O:$0.01 C:$0.01 |
| 2025 | -44.57% O:$0.01 C:$0.01 | -38.97% O:$0.01 C:$0.00 | -5.51% O:$0.00 C:$0.00 | -15.28% O:$0.00 C:$0.00 | -59.73% O:$0.00 C:$0.00 |
CGG OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(CGG) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.00367 | $0.00369 | $0.00119 | $0.00130 | $298 | 225,476 | $81.4 천 |
| 05/29/2025 | $0.00112 | $0.00114 | $0.00104 | $0.00104 | $13.3 천 | 12,180,778 | $67 천 |
| 05/28/2025 | $0.00111 | $0.00112 | $0.00110 | $0.00112 | $14.3 천 | 12,876,205 | $68.2 천 |
| 05/27/2025 | $0.00116 | $0.00117 | $0.00104 | $0.00111 | $14.3 천 | 12,723,561 | $69 천 |
| 05/26/2025 | $0.00102 | $0.00116 | $0.000994 | $0.00116 | $15.2 천 | 15,074,900 | $62 천 |
| 05/25/2025 | $0.00102 | $0.00104 | $0.00101 | $0.00102 | $13.1 천 | 12,801,742 | $63.1 천 |
| 05/24/2025 | $0.00104 | $0.00105 | $0.000980 | $0.00102 | $13.3 천 | 13,081,568 | $62.4 천 |
| 05/23/2025 | $0.00108 | $0.00110 | $0.00104 | $0.00104 | $13.3 천 | 12,473,726 | $65.7 천 |
| 05/22/2025 | $0.00134 | $0.00146 | $0.000985 | $0.00108 | $14.3 천 | 13,172,896 | $66.7 천 |
| 05/21/2025 | $0.00242 | $0.00443 | $0.00115 | $0.00137 | $16.3 천 | 8,080,026 | $124.2 천 |
| 05/20/2025 | $0.00295 | $0.0189 | $0.00178 | $0.00217 | $32.1 천 | 6,952,945 | $283.7 천 |
| 05/19/2025 | $0.00381 | $0.00641 | $0.00268 | $0.00295 | $3.3 천 | 836,582 | $239.4 천 |
| 05/18/2025 | $0.00950 | $0.00950 | $0.00351 | $0.00381 | $3.3 천 | 695,180 | $289.1 천 |
| 05/17/2025 | $0.00262 | $0.00600 | $0.00262 | $0.00412 | $3.9 천 | 1,352,899 | $179.2 천 |
| 05/16/2025 | $0.00369 | $0.00440 | $0.00220 | $0.00262 | $3.7 천 | 1,208,171 | $187.6 천 |
| 05/15/2025 | $0.00248 | $0.0140 | $0.00156 | $0.00369 | $13.9 천 | 4,955,483 | $172 천 |
| 05/14/2025 | $0.00258 | $0.00260 | $0.00246 | $0.00248 | $115 | 45,606 | $156.1 천 |
| 05/13/2025 | $0.00258 | $0.00282 | $0.00236 | $0.00258 | $284 | 110,116 | $158.7 천 |
| 05/12/2025 | $0.00268 | $0.00297 | $0.00254 | $0.00258 | $269 | 101,531 | $163.2 천 |
| 05/11/2025 | $0.00258 | $0.00277 | $0.00249 | $0.00268 | $162 | 62,980 | $158.2 천 |
| 05/10/2025 | $0.00251 | $0.00261 | $0.00232 | $0.00258 | $124 | 51,437 | $148.8 천 |
| 05/09/2025 | $0.00239 | $0.00254 | $0.00227 | $0.00251 | $128 | 53,777 | $147.4 천 |
| 05/08/2025 | $0.00226 | $0.00245 | $0.00205 | $0.00239 | $616 | 264,071 | $143.5 천 |
| 05/07/2025 | $0.00226 | $0.00231 | $0.00224 | $0.00226 | $38 | 16,910 | $139.3 천 |
| 05/06/2025 | $0.00229 | $0.00229 | $0.00208 | $0.00226 | $238 | 106,814 | $137.5 천 |
| 05/05/2025 | $0.00227 | $0.00230 | $0.00224 | $0.00229 | $31 | 13,927 | $139.6 천 |
| 05/04/2025 | $0.00228 | $0.00324 | $0.00226 | $0.00227 | $36 | 15,294 | $148.2 천 |
| 05/03/2025 | $0.00212 | $0.00229 | $0.00212 | $0.00228 | $151 | 67,053 | $138.5 천 |
| 05/02/2025 | $0.00264 | $0.00264 | $0.00205 | $0.00212 | $13 천 | 5,376,515 | $148.8 천 |
| 05/01/2025 | $0.00258 | $0.00266 | $0.00258 | $0.00264 | $15.9 천 | 6,108,791 | $160.3 천 |
| 04/30/2025 | $0.00252 | $0.00259 | $0.00248 | $0.00258 | $15 천 | 5,907,383 | $156.1 천 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | The Sandbox (SAND) 역사적인 가격 | $653,228,627 | $73,906,106 | 2.4 B | -14.51% | -5.03% | ||
 | SuperVerse (SUPER) 역사적인 가격 | $315,274,316 | $13,380,430 | 488 M | -19.11% | -9.21% | ||
 | Beam (BEAM) 역사적인 가격 | $312,019,950 | $5,885,299 | 49.5 B | -19.29% | -7.41% | ||
 | Notcoin (NOT) 역사적인 가격 | $224,044,422 | $51,557,208 | 102.5 B | -20.50% | -9.62% | ||
 | Immutable (IMX) 역사적인 가격 | $944,937,861 | $36,192,171 | 1.7 B | -17.11% | -6.60% | ||
 | Floki Inu (FLOKI) 역사적인 가격 | $770,321,207 | $85,168,363 | 9.6 T | -22.10% | -12.77% | ||
 | Gala (GALA) 역사적인 가격 | $596,610,898 | $109,275,156 | 36.8 B | -15.70% | -7.08% | ||
 | Axie Infinity (AXS) 역사적인 가격 | $397,539,263 | $30,371,235 | 158 M | -13.56% | -5.55% | ||
 | MoonLana (MOLA) 역사적인 가격 | $48,134 | $803 | 4.2 B | -24.36% | -17.34% |