![[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 % |
|---|---|---|---|
| 2017 | $0.0367 | $0.0288 | |
| 2018 | $0.0372 | $0.00699 | 432.61% |
| 2019 | $0.00797 | $0.00490 | 62.76% |
| 2020 | $0.00489 | $0.000580 | 744.53% |
| 2021 | $0.000586 | $0.000479 | 22.50% |
| 2022 | $0.000486 | $0.000196 | 148.12% |
| 2023 | $0.000196 | $0.000502 | -60.92% |
| 2024 | $0.000441 | $0.000343 | 28.67% |
| 2025 | $0.000376 | $0.000302 | 24.50% |
광고
ECOB 역사적인 가격
/
과거 데이터 Ecobit
| 첫 가격 | 2017 7월 ($0.0352) |
|---|---|
| 가장 낮은 가격 | 2023 8월 ($0.0000820) |
| 최고 가격 | 2018 1월 ($0.1276) |
| 최고의 해 | 2021 |
| 최악의 해 | 2020 |
| 최고의 달 | 3월 |
| 최악의 달 | 2월 |
역사적인 가격: Ecobit
차트
Ecobit 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.0244 | $0.0530 | $0.00871 | $0.0288 | $9.5 백만 | $9.2 천 | $117.9 천 | 406.7 백만 | 184% |
| 2018 | $0.0188 | $0.1866 | $0.00289 | $0.00699 | $8.2 백만 | $1.3 천 | $44.7 천 | 448.2 백만 | 329% |
| 2019 | $0.00890 | $0.0264 | $0.00229 | $0.00490 | $3.9 백만 | $696 | $11.3 천 | 444.4 백만 | 198% |
| 2020 | $0.00162 | $0.00621 | $0.000444 | $0.000580 | $718.3 천 | $1 | $126 | 444.4 백만 | 189% |
| 2021 | $0.00105 | $0.00591 | $0.000155 | $0.000479 | $463.9 천 | $2 | $340 | 444.4 백만 | 832% |
| 2022 | $0.000376 | $0.00193 | $0.0000642 | $0.000196 | $166.9 천 | $0 | $17 | 444.4 백만 | 721% |
| 2023 | $0.000308 | $0.000660 | $0.0000637 | $0.000502 | $127.6 천 | $0 | $4 | 420.9 백만 | 920% |
| 2024 | $0.000339 | $0.000733 | $0.000160 | $0.000343 | $0 | $0 | $18 | 0 | 356% |
| 2025 | $0.000325 | $0.000523 | $0.0000905 | $0.000302 | $0 | $0 | $20 | 0 | 210% |
Ecobit 연간 수익
Ecobit 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -0.31% O:$0.04 C:$0.04 | -46.47% O:$0.04 C:$0.02 | -13.18% O:$0.02 C:$0.02 | -39.76% O:$0.02 C:$0.01 | 187.21% O:$0.01 C:$0.03 | |||||||
| 2018 | -28.90% O:$0.04 C:$0.03 | -1.73% O:$0.03 C:$0.03 | -39.76% O:$0.03 C:$0.02 | 28.13% O:$0.02 C:$0.02 | -37.68% O:$0.02 C:$0.01 | 34.46% O:$0.01 C:$0.02 | 12.94% O:$0.02 C:$0.02 | -29.88% O:$0.02 C:$0.01 | -55.87% O:$0.01 C:$0.01 | 35.25% O:$0.01 C:$0.01 | -22.43% O:$0.01 C:$0.01 | 12.48% O:$0.01 C:$0.01 |
| 2019 | -25.84% O:$0.01 C:$0.01 | 17.75% O:$0.01 C:$0.01 | 97.49% O:$0.01 C:$0.01 | 16.40% O:$0.01 C:$0.01 | 27.95% O:$0.01 C:$0.02 | -18.28% O:$0.01 C:$0.01 | -66.02% O:$0.01 C:$0.00 | 12.54% O:$0.00 C:$0.00 | 21.51% O:$0.00 C:$0.00 | -1.06% O:$0.00 C:$0.00 | 15.92% O:$0.00 C:$0.00 | |
| 2020 | -17.91% O:$0.00 C:$0.00 | -25.53% O:$0.00 C:$0.00 | -65.54% O:$0.00 C:$0.00 | -24.71% O:$0.00 C:$0.00 | 9.47% O:$0.00 C:$0.00 | -2.87% O:$0.00 C:$0.00 | 22.84% O:$0.00 C:$0.00 | 49.57% O:$0.00 C:$0.00 | -7.64% O:$0.00 C:$0.00 | 37.64% O:$0.00 C:$0.00 | -59.19% O:$0.00 C:$0.00 | -26.20% O:$0.00 C:$0.00 |
| 2021 | 108.81% O:$0.00 C:$0.00 | -1.71% O:$0.00 C:$0.00 | 59.71% O:$0.00 C:$0.00 | 31.11% O:$0.00 C:$0.00 | -68.39% O:$0.00 C:$0.00 | 3.95% O:$0.00 C:$0.00 | 27.11% O:$0.00 C:$0.00 | -7.04% O:$0.00 C:$0.00 | -66.60% O:$0.00 C:$0.00 | 36.79% O:$0.00 C:$0.00 | 14.18% O:$0.00 C:$0.00 | -5.04% O:$0.00 C:$0.00 |
| 2022 | -26.30% O:$0.00 C:$0.00 | -5.94% O:$0.00 C:$0.00 | 236.77% O:$0.00 C:$0.00 | -63.17% O:$0.00 C:$0.00 | -24.16% O:$0.00 C:$0.00 | -37.78% O:$0.00 C:$0.00 | 21.53% O:$0.00 C:$0.00 | 195.47% O:$0.00 C:$0.00 | -72.09% O:$0.00 C:$0.00 | 50.61% O:$0.00 C:$0.00 | -16.69% O:$0.00 C:$0.00 | -19.63% O:$0.00 C:$0.00 |
| 2023 | 49.06% O:$0.00 C:$0.00 | -14.45% O:$0.00 C:$0.00 | 60.19% O:$0.00 C:$0.00 | -0.75% O:$0.00 C:$0.00 | 26.72% O:$0.00 C:$0.00 | 2.24% O:$0.00 C:$0.00 | -60.67% O:$0.00 C:$0.00 | -15.85% O:$0.00 C:$0.00 | 58.62% O:$0.00 C:$0.00 | -6.71% O:$0.00 C:$0.00 | 19.84% O:$0.00 C:$0.00 | 33.06% O:$0.00 C:$0.00 |
| 2024 | -15.57% O:$0.00 C:$0.00 | -28.48% O:$0.00 C:$0.00 | 8.54% O:$0.00 C:$0.00 | -15.79% O:$0.00 C:$0.00 | 16.53% O:$0.00 C:$0.00 | -18.16% O:$0.00 C:$0.00 | 36.10% O:$0.00 C:$0.00 | -6.41% O:$0.00 C:$0.00 | -21.13% O:$0.00 C:$0.00 | 6.08% O:$0.00 C:$0.00 | 88.59% O:$0.00 C:$0.00 | -35.30% O:$0.00 C:$0.00 |
| 2025 | -1.62% O:$0.00 C:$0.00 | -5.98% O:$0.00 C:$0.00 | 1.35% O:$0.00 C:$0.00 | -16.53% O:$0.00 C:$0.00 | -14.22% O:$0.00 C:$0.00 | -15.89% O:$0.00 C:$0.00 |
ECOB OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(ECOB) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/12/2025 | $0.000310 | $0.000359 | $0.000243 | $0.000302 | $0 | 0? | $0 |
| 06/11/2025 | $0.000313 | $0.000359 | $0.000259 | $0.000260 | $0 | 0? | $0 |
| 06/10/2025 | $0.000311 | $0.000359 | $0.000257 | $0.000313 | $0 | 0? | $0 |
| 06/09/2025 | $0.000304 | $0.000359 | $0.000244 | $0.000311 | $0 | 0? | $0 |
| 06/08/2025 | $0.000304 | $0.000359 | $0.000245 | $0.000304 | $0 | 0? | $0 |
| 06/07/2025 | $0.000359 | $0.000359 | $0.000242 | $0.000304 | $0 | 0? | $0 |
| 06/06/2025 | $0.000263 | $0.000359 | $0.000218 | $0.000359 | $0 | 0? | $0 |
| 06/05/2025 | $0.000306 | $0.000359 | $0.000228 | $0.000359 | $0 | 0? | $0 |
| 06/04/2025 | $0.000310 | $0.000359 | $0.000253 | $0.000306 | $0 | 0? | $0 |
| 06/03/2025 | $0.000263 | $0.000359 | $0.000260 | $0.000260 | $0 | 0? | $0 |
| 06/02/2025 | $0.000310 | $0.000359 | $0.000255 | $0.000311 | $0 | 0? | $0 |
| 06/01/2025 | $0.000309 | $0.000359 | $0.000252 | $0.000261 | $0 | 0? | $0 |
| 05/31/2025 | $0.000310 | $0.000359 | $0.000251 | $0.000309 | $0 | 0? | $0 |
| 05/30/2025 | $0.000324 | $0.000359 | $0.000260 | $0.000310 | $0 | 0? | $0 |
| 05/29/2025 | $0.000329 | $0.000333 | $0.000290 | $0.000324 | $0 | 0? | $0 |
| 05/28/2025 | $0.000332 | $0.000333 | $0.000293 | $0.000328 | $0 | 0? | $0 |
| 05/27/2025 | $0.000243 | $0.000359 | $0.000241 | $0.000332 | $0 | 0? | $0 |
| 05/26/2025 | $0.000331 | $0.000493 | $0.000197 | $0.000243 | $0 | 165.11 | $0 |
| 05/25/2025 | $0.000331 | $0.000332 | $0.000188 | $0.000331 | $2 | 7,601 | $0 |
| 05/24/2025 | $0.000331 | $0.000359 | $0.000302 | $0.000331 | $0 | 0? | $0 |
| 05/23/2025 | $0.000331 | $0.000359 | $0.000302 | $0.000331 | $0 | 0? | $0 |
| 05/22/2025 | $0.000337 | $0.000345 | $0.000317 | $0.000345 | $0 | 0? | $0 |
| 05/21/2025 | $0.000305 | $0.000359 | $0.000303 | $0.000315 | $0 | 0? | $0 |
| 05/20/2025 | $0.000303 | $0.000335 | $0.000294 | $0.000332 | $0 | 0? | $0 |
| 05/19/2025 | $0.000314 | $0.000338 | $0.000289 | $0.000331 | $0 | 0? | $0 |
| 05/18/2025 | $0.000324 | $0.000359 | $0.000289 | $0.000337 | $0 | 0? | $0 |
| 05/17/2025 | $0.000329 | $0.000329 | $0.000286 | $0.000324 | $0 | 0? | $0 |
| 05/16/2025 | $0.000327 | $0.000335 | $0.000294 | $0.000329 | $0 | 0? | $0 |
| 05/15/2025 | $0.000336 | $0.000359 | $0.000290 | $0.000327 | $0 | 0? | $0 |
| 05/14/2025 | $0.000342 | $0.000359 | $0.000309 | $0.000314 | $0 | 0? | $0 |
| 05/13/2025 | $0.000335 | $0.000343 | $0.000294 | $0.000342 | $0 | 0? | $0 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | ChainLink (LINK) 역사적인 가격 | $8,336,822,902 | $582,354,421 | 638.1 M | -6.47% | -10.22% | ||
 | Wanchain (WAN) 역사적인 가격 | $21,415,569 | $3,541,380 | 198.5 M | -3.87% | -7.24% | ||
 | Enzyme (MLN) 역사적인 가격 | $20,210,181 | $4,537,090 | 2.7 M | -2.26% | -4.79% | ||
 | Alvara Protocol (ALVA) 역사적인 가격 | $6,277,554 | $143,448 | 42.2 M | -7.72% | -11.01% | ||
 | Tether (USDT) 역사적인 가격 | $139,670,152,770 | $83,324,748,687 | 139.3 B | 0.07% | 0.24% | ||
 | XRP (XRP) 역사적인 가격 | $120,884,667,590 | $2,990,522,474 | 57.6 B | -3.97% | -6.83% | ||
 | Binance Coin (BNB) 역사적인 가격 | $107,969,303,811 | $1,142,843,078 | 166.8 M | -1.05% | -3.11% | ||
 | VeChain (VET) 역사적인 가격 | $1,780,189,602 | $51,043,950 | 81 B | -5.96% | -10.39% | ||
 | Shadow Token (SHDW) 역사적인 가격 | $0 | $0 | 0 | -1.60% | -3.25% |