![[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 | $0.0243 | $0.1727 | |
| 2018 | $0.1707 | $0.0379 | 350.72% |
| 2019 | $0.0397 | $0.0803 | -50.58% |
| 2020 | $0.0801 | $0.1299 | -38.33% |
| 2021 | $0.1355 | $2.58 | -94.75% |
| 2022 | $2.68 | $0.2410 | 1,014% |
| 2023 | $0.2434 | $0.3806 | -36.05% |
| 2024 | $0.3859 | $0.2091 | 84.54% |
| 2025 | $0.2183 | $0.0748 | 192.04% |
광고
ENJ 역사적인 가격
/
과거 데이터 엔진코인
| 첫 가격 | 2017 11월 ($0.0219) |
|---|---|
| 가장 낮은 가격 | 2017 11월 ($0.0178) |
| 최고 가격 | 2021 11월 ($4.34) |
| 최고의 해 | 2021 |
| 최악의 해 | 2022 |
| 최고의 달 | 2월 |
| 최악의 달 | 6월 |
역사적인 가격: 엔진코인
차트
엔진코인 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.0551 | $0.1900 | $0.0156 | $0.1727 | $36.7 백만 | $3.7 백만 | $25.4 백만 | 553.8 백만 | 104% |
| 2018 | $0.1000 | $0.4934 | $0.0217 | $0.0379 | $75.8 백만 | $4.7 백만 | $42.4 백만 | 762.9 백만 | 164% |
| 2019 | $0.0945 | $0.2456 | $0.0256 | $0.0803 | $72.4 백만 | $10.1 백만 | $356.3 백만 | 766 백만 | 130% |
| 2020 | $0.1442 | $0.2573 | $0.0336 | $0.1299 | $112 백만 | $6.4 백만 | $37 백만 | 776.3 백만 | 141% |
| 2021 | $1.75 | $4.83 | $0.1283 | $2.58 | $1.4 십억 | $205.9 백만 | $1.2 십억 | 803.4 백만 | 177% |
| 2022 | $0.9034 | $2.94 | $0.2309 | $0.2410 | $763.4 백만 | $73.7 백만 | $320.9 백만 | 862.5 백만 | 110% |
| 2023 | $0.3283 | $0.5654 | $0.2043 | $0.3806 | $324.2 백만 | $35.9 백만 | $1.2 십억 | 988.5 백만 | 76% |
| 2024 | $0.2660 | $0.6853 | $0.1198 | $0.2091 | $352.6 백만 | $18.4 백만 | $201.7 백만 | 1.4 십억 | 102% |
| 2025 | $0.1132 | $0.2548 | $0.0596 | $0.0748 | $200.3 백만 | $15.6 백만 | $290.2 백만 | 1.8 십억 | 72% |
엔진코인 연간 수익
엔진코인 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -5.51% O:$0.02 C:$0.02 | 654.24% O:$0.02 C:$0.17 | ||||||||||
| 2018 | 23.54% O:$0.17 C:$0.21 | -14.05% O:$0.21 C:$0.18 | -44.79% O:$0.18 C:$0.10 | 59.75% O:$0.10 C:$0.16 | -33.10% O:$0.16 C:$0.11 | -47.21% O:$0.11 C:$0.06 | 2.17% O:$0.06 C:$0.06 | -25.18% O:$0.06 C:$0.04 | 33.92% O:$0.04 C:$0.06 | -14.52% O:$0.06 C:$0.05 | -48.08% O:$0.05 C:$0.03 | 46.16% O:$0.03 C:$0.04 |
| 2019 | -22.11% O:$0.04 C:$0.03 | 182.56% O:$0.03 C:$0.08 | 78.42% O:$0.08 C:$0.15 | 1.54% O:$0.15 C:$0.15 | 1.81% O:$0.15 C:$0.15 | -21.25% O:$0.15 C:$0.12 | -28.44% O:$0.12 C:$0.09 | -24.77% O:$0.09 C:$0.07 | -13.92% O:$0.07 C:$0.06 | 12.32% O:$0.06 C:$0.06 | -5.86% O:$0.06 C:$0.06 | 33.58% O:$0.06 C:$0.08 |
| 2020 | 19.34% O:$0.08 C:$0.10 | 1.15% O:$0.10 C:$0.10 | -3.70% O:$0.10 C:$0.09 | 46.04% O:$0.09 C:$0.14 | 50.73% O:$0.14 C:$0.21 | -18.42% O:$0.21 C:$0.17 | 3.40% O:$0.17 C:$0.17 | 23.52% O:$0.17 C:$0.21 | -25.18% O:$0.21 C:$0.16 | -20.49% O:$0.16 C:$0.13 | 16.25% O:$0.13 C:$0.15 | -12.41% O:$0.15 C:$0.13 |
| 2021 | 165.12% O:$0.13 C:$0.34 | 65.03% O:$0.34 C:$0.57 | 347.86% O:$0.57 C:$2.55 | 7.87% O:$2.56 C:$2.77 | -41.63% O:$2.76 C:$1.61 | -27.94% O:$1.61 C:$1.16 | 24.15% O:$1.17 C:$1.45 | 40.57% O:$1.44 C:$2.03 | -35.15% O:$2.02 C:$1.31 | 95.85% O:$1.31 C:$2.56 | 36.08% O:$2.57 C:$3.50 | -26.23% O:$3.50 C:$2.58 |
| 2022 | -26.98% O:$2.58 C:$1.89 | -17.52% O:$1.88 C:$1.55 | 15.35% O:$1.55 C:$1.79 | -38.20% O:$1.79 C:$1.11 | -36.98% O:$1.11 C:$0.70 | -27.56% O:$0.70 C:$0.51 | 21.44% O:$0.51 C:$0.61 | -15.90% O:$0.61 C:$0.52 | -12.31% O:$0.52 C:$0.45 | 0.21% O:$0.45 C:$0.45 | -30.90% O:$0.45 C:$0.31 | -23.01% O:$0.31 C:$0.24 |
| 2023 | 89.31% O:$0.24 C:$0.46 | 0.90% O:$0.46 C:$0.46 | -11.98% O:$0.46 C:$0.41 | -4.85% O:$0.41 C:$0.39 | -15.73% O:$0.39 C:$0.33 | -8.54% O:$0.32 C:$0.30 | -0.31% O:$0.30 C:$0.30 | -21.24% O:$0.30 C:$0.23 | -4.10% O:$0.23 C:$0.22 | 12.45% O:$0.22 C:$0.25 | 10.68% O:$0.25 C:$0.28 | 37.25% O:$0.28 C:$0.38 |
| 2024 | -26.72% O:$0.38 C:$0.28 | 52.15% O:$0.28 C:$0.43 | 18.74% O:$0.43 C:$0.51 | -43.59% O:$0.50 C:$0.28 | 11.70% O:$0.28 C:$0.32 | -38.61% O:$0.32 C:$0.19 | -10.32% O:$0.19 C:$0.17 | -20.40% O:$0.17 C:$0.14 | 19.73% O:$0.14 C:$0.17 | -15.17% O:$0.17 C:$0.14 | 134.84% O:$0.14 C:$0.33 | -36.16% O:$0.33 C:$0.21 |
| 2025 | -26.19% O:$0.21 C:$0.15 | -26.47% O:$0.15 C:$0.11 | -29.03% O:$0.11 C:$0.08 | 5.13% O:$0.08 C:$0.08 | -13.27% O:$0.08 C:$0.07 | -100% O:$0.07 C:$0 |
ENJ OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(ENJ) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.0748 | $0.0764 | $0.0722 | $0.0762 | $16.7 백만 | 225,654,479 | $132.4 백만 |
| 06/01/2025 | $0.0736 | $0.0752 | $0.0718 | $0.0748 | $10.3 백만 | 139,998,101 | $131.8 백만 |
| 05/31/2025 | $0.0715 | $0.0746 | $0.0692 | $0.0736 | $12.9 백만 | 177,274,292 | $130 백만 |
| 05/30/2025 | $0.0831 | $0.0833 | $0.0714 | $0.0715 | $17.2 백만 | 222,388,914 | $138.7 백만 |
| 05/29/2025 | $0.0887 | $0.0916 | $0.0829 | $0.0831 | $11.3 백만 | 128,807,482 | $156.6 백만 |
| 05/28/2025 | $0.0900 | $0.0944 | $0.0855 | $0.0885 | $11.3 백만 | 126,479,814 | $160.8 백만 |
| 05/27/2025 | $0.0874 | $0.0927 | $0.0852 | $0.0900 | $11.9 백만 | 132,372,025 | $161.3 백만 |
| 05/26/2025 | $0.0859 | $0.0908 | $0.0854 | $0.0874 | $11.3 백만 | 129,030,476 | $157.6 백만 |
| 05/25/2025 | $0.0853 | $0.0859 | $0.0809 | $0.0859 | $8.8 백만 | 106,060,170 | $149.3 백만 |
| 05/24/2025 | $0.0855 | $0.0875 | $0.0849 | $0.0853 | $7.1 백만 | 82,547,004 | $154.8 백만 |
| 05/23/2025 | $0.0955 | $0.0978 | $0.0856 | $0.0857 | $14.1 백만 | 151,870,501 | $166.1 백만 |
| 05/22/2025 | $0.0901 | $0.0957 | $0.0900 | $0.0954 | $11.9 백만 | 127,288,149 | $167.7 백만 |
| 05/21/2025 | $0.0884 | $0.0920 | $0.0866 | $0.0903 | $11.6 백만 | 130,699,859 | $159 백만 |
| 05/20/2025 | $0.0881 | $0.0902 | $0.0847 | $0.0885 | $10.8 백만 | 124,210,678 | $156.5 백만 |
| 05/19/2025 | $0.0915 | $0.0918 | $0.0836 | $0.0881 | $10.5 백만 | 121,523,772 | $155.6 백만 |
| 05/18/2025 | $0.0860 | $0.0939 | $0.0853 | $0.0914 | $9.6 백만 | 108,214,486 | $159.3 백만 |
| 05/17/2025 | $0.0888 | $0.0889 | $0.0840 | $0.0860 | $9.1 백만 | 105,925,323 | $153.7 백만 |
| 05/16/2025 | $0.0886 | $0.0953 | $0.0882 | $0.0888 | $13.7 백만 | 149,948,353 | $163.6 백만 |
| 05/15/2025 | $0.0944 | $0.0958 | $0.0866 | $0.0884 | $19.8 백만 | 218,227,513 | $162.5 백만 |
| 05/14/2025 | $0.0996 | $0.1030 | $0.0940 | $0.0945 | $18.6 백만 | 189,664,397 | $175.9 백만 |
| 05/13/2025 | $0.0967 | $0.1011 | $0.0895 | $0.0997 | $16.8 백만 | 176,840,631 | $170.5 백만 |
| 05/12/2025 | $0.0955 | $0.1001 | $0.0908 | $0.0967 | $16.9 백만 | 174,237,137 | $173.7 백만 |
| 05/11/2025 | $0.1004 | $0.1016 | $0.0938 | $0.0954 | $17.8 백만 | 184,293,370 | $173.3 백만 |
| 05/10/2025 | $0.0917 | $0.1018 | $0.0915 | $0.1012 | $23.1 백만 | 243,357,526 | $169.9 백만 |
| 05/09/2025 | $0.0834 | $0.0919 | $0.0834 | $0.0918 | $18.5 백만 | 208,875,403 | $158.5 백만 |
| 05/08/2025 | $0.0731 | $0.0837 | $0.0728 | $0.0830 | $15.4 백만 | 197,854,656 | $139.7 백만 |
| 05/07/2025 | $0.0741 | $0.0761 | $0.0711 | $0.0731 | $9.1 백만 | 123,055,057 | $132.5 백만 |
| 05/06/2025 | $0.0737 | $0.0757 | $0.0707 | $0.0742 | $11.8 백만 | 160,122,767 | $131.6 백만 |
| 05/05/2025 | $0.0752 | $0.0766 | $0.0725 | $0.0736 | $10.7 백만 | 143,721,612 | $133.6 백만 |
| 05/04/2025 | $0.0762 | $0.0762 | $0.0731 | $0.0755 | $10.4 백만 | 139,226,358 | $133.5 백만 |
| 05/03/2025 | $0.0840 | $0.0843 | $0.0763 | $0.0765 | $10.1 백만 | 124,810,946 | $145.4 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum Classic (ETC) 역사적인 가격 | $2,653,020,846 | $333,040,573 | 150.2 M | -5.92% | 3.32% | ||
 | Qtum (QTUM) 역사적인 가격 | $219,656,097 | $42,556,790 | 105.5 M | -8.39% | 3.49% | ||
 | Constellation (DAG) 역사적인 가격 | $115,099,373 | $2,647,981 | 2.9 B | -17.85% | 5.74% | ||
 | Status Network Token (SNT) 역사적인 가격 | $125,476,778 | $19,884,057 | 4 B | 12.18% | -1.94% | ||
 | Tether (USDT) 역사적인 가격 | $139,477,782,082 | $55,231,573,549 | 139.3 B | 0.02% | 0.01% | ||
 | XRP (XRP) 역사적인 가격 | $126,895,176,937 | $1,876,246,778 | 57.6 B | -5.11% | 1.51% | ||
 | Binance Coin (BNB) 역사적인 가격 | $111,213,342,634 | $944,242,606 | 166.8 M | 0.99% | 1.36% | ||
 | Cryptonex (CNX) 역사적인 가격 | $0 | $7,310,152 | 0 | -2.17% | 0.35% | ||
 | GMT (GMT) 역사적인 가격 | $138,591,552 | $16,123,148 | 2.6 B | -10.76% | 4.74% |