![[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 | $0.0152 | $0.1749 | |
| 2018 | $0.1744 | $0.00749 | 2,228% |
| 2019 | $0.00771 | $0.0165 | -53.41% |
| 2020 | $0.0181 | $1.31 | -98.61% |
| 2021 | $1.32 | $0.5145 | 157.03% |
| 2022 | $0.5145 | $0.5152 | -0.1358115% |
| 2023 | $0? | $0? | 0?% |
| 2024 | $1.05 | $3.28 | -68.01% |
| 2025 | $3.30 | $2.82 | 16.95% |
광고
LEND 역사적인 가격
/
과거 데이터 에이브
| 첫 가격 | 2017 11월 ($0.0168) |
|---|---|
| 가장 낮은 가격 | 2019 8월 ($0.00336) |
| 최고 가격 | 2024 12월 ($3.80) |
| 최고의 달 | 11월 |
| 최악의 달 | 6월 |
역사적인 가격: 에이브
차트
에이브 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.0573 | $0.2550 | $0.0147 | $0.1749 | $46.5 백만 | $18.7 백만 | $238.7 백만 | 642.7 백만 | 109% |
| 2018 | $0.0522 | $0.4426 | $0.00633 | $0.00749 | $55.7 백만 | $4.5 백만 | $198.5 백만 | 1.1 십억 | 168% |
| 2019 | $0.00842 | $0.0225 | $0.00328 | $0.0165 | $9.3 백만 | $662.2 천 | $12.6 백만 | 1.1 십억 | 127% |
| 2020 | $0.3227 | $1.32 | $0.0144 | $1.31 | $357.9 백만 | $11.5 백만 | $159.2 백만 | 1.1 십억 | 180% |
| 2021 | $2.02 | $3.26 | $0.4953 | $0.5145 | $2.2 십억 | $8.7 백만 | $1.3 십억 | 1.1 십억 | 347% |
| 2022 | $0.5150 | $0.5152 | $0.5139 | $0.5152 | $566.5 백만 | $805.4 천 | $1 백만 | 1.1 십억 | 1% |
| 2023 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2024 | $1.40 | $3.98 | $0.7731 | $3.28 | $1.5 십억 | $1.6 천 | $52.2 천 | 1.1 십억 | 108% |
| 2025 | $2.27 | $3.78 | $1.20 | $2.82 | $2.5 십억 | $1.6 천 | $25.6 천 | 1.1 십억 | 97% |
에이브 연간 수익
에이브 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 22.43% O:$0.02 C:$0.02 | 841.52% O:$0.02 C:$0.17 | ||||||||||
| 2018 | -22.71% O:$0.17 C:$0.13 | -28.86% O:$0.14 C:$0.10 | -53.92% O:$0.10 C:$0.04 | 87.85% O:$0.04 C:$0.08 | -44.95% O:$0.08 C:$0.05 | -40.06% O:$0.05 C:$0.03 | -11.38% O:$0.03 C:$0.02 | -40.67% O:$0.02 C:$0.01 | 1.86% O:$0.01 C:$0.01 | 47.60% O:$0.01 C:$0.02 | -61.58% O:$0.02 C:$0.01 | -10.61% O:$0.01 C:$0.01 |
| 2019 | -3.60% O:$0.01 C:$0.01 | 10.60% O:$0.01 C:$0.01 | 25.38% O:$0.01 C:$0.01 | -13.19% O:$0.01 C:$0.01 | 4.83% O:$0.01 C:$0.01 | -22.72% O:$0.01 C:$0.01 | -36.29% O:$0.01 C:$0.00 | -20.77% O:$0.00 C:$0.00 | 24.57% O:$0.00 C:$0.00 | 168.83% O:$0.00 C:$0.01 | 21.12% O:$0.01 C:$0.01 | 14.05% O:$0.01 C:$0.02 |
| 2020 | 52.65% O:$0.02 C:$0.03 | 1.50% O:$0.03 C:$0.03 | -23.50% O:$0.03 C:$0.02 | 108.94% O:$0.02 C:$0.04 | 46.42% O:$0.04 C:$0.06 | 115.78% O:$0.06 C:$0.13 | 130.46% O:$0.13 C:$0.31 | 142.58% O:$0.31 C:$0.74 | -28.65% O:$0.74 C:$0.53 | -2.75% O:$0.53 C:$0.52 | 71.21% O:$0.52 C:$0.89 | 47.59% O:$0.89 C:$1.31 |
| 2021 | 13.65% O:$1.31 C:$1.49 | 36.18% O:$1.48 C:$2.02 | 30.07% O:$2.02 C:$2.63 | -6.37% O:$2.64 C:$2.47 | -35.09% O:$2.46 C:$1.60 | -11.19% O:$1.60 C:$1.42 | 25.71% O:$1.42 C:$1.78 | 13.44% O:$1.77 C:$2.01 | -2.32% O:$2.00 C:$1.96 | 56.54% O:$1.96 C:$3.06 | -16.03% O:$3.06 C:$2.57 | -79.93% O:$2.56 C:$0.51 |
| 2022 | 0.12% O:$0.51 C:$0.51 | -0.12% O:$0.51 C:$0.51 | 0.26% O:$0.51 C:$0.52 | -100% O:$0.52 C:$0 | ||||||||
| 2024 | 5.48% O:$1.05 C:$1.11 | 18.55% O:$1.11 C:$1.31 | -36.99% O:$1.31 C:$0.83 | 21.72% O:$0.83 C:$1.00 | -2.63% O:$1.00 C:$0.98 | 9.07% O:$0.98 C:$1.07 | 15.72% O:$1.07 C:$1.23 | 30.48% O:$1.24 C:$1.61 | -10.93% O:$1.62 C:$1.44 | 41.55% O:$1.44 C:$2.04 | 61.31% O:$2.04 C:$3.28 | |
| 2025 | 0.13% O:$3.28 C:$3.29 | -40.63% O:$3.29 C:$1.95 | -12.62% O:$1.95 C:$1.71 | 1.51% O:$1.71 C:$1.73 | 63.11% O:$1.73 C:$2.82 |
LEND OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(LEND) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | $2.72 | $2.87 | $2.67 | $2.82 | $24 | 8.86 | $3.1 십억 |
| 05/26/2025 | $2.70 | $2.75 | $2.69 | $2.72 | $101 | 37.27 | $3 십억 |
| 05/25/2025 | $2.69 | $2.70 | $2.63 | $2.70 | $101 | 38.08 | $2.9 십억 |
| 05/24/2025 | $2.63 | $2.74 | $2.62 | $2.70 | $431 | 161.46 | $2.9 십억 |
| 05/23/2025 | $2.77 | $2.84 | $2.61 | $2.63 | $26 | 9.74 | $3 십억 |
| 05/22/2025 | $2.66 | $2.80 | $2.66 | $2.77 | $27 | 10.20 | $3 십억 |
| 05/21/2025 | $2.64 | $2.72 | $2.57 | $2.66 | $59 | 22.60 | $2.9 십억 |
| 05/20/2025 | $2.45 | $2.67 | $2.45 | $2.64 | $761 | 291.93 | $2.9 십억 |
| 05/19/2025 | $2.31 | $2.45 | $2.18 | $2.45 | $595 | 262.03 | $2.5 십억 |
| 05/18/2025 | $2.23 | $2.39 | $2.19 | $2.31 | $321 | 141.50 | $2.5 십억 |
| 05/17/2025 | $2.35 | $2.35 | $2.07 | $2.23 | $8 천 | 3,508 | $2.5 십억 |
| 05/16/2025 | $2.40 | $2.48 | $2.35 | $2.35 | $107 | 44.43 | $2.7 십억 |
| 05/15/2025 | $2.45 | $2.48 | $2.34 | $2.39 | $177 | 73.60 | $2.6 십억 |
| 05/14/2025 | $2.52 | $2.56 | $2.40 | $2.45 | $181 | 73.70 | $2.7 십억 |
| 05/13/2025 | $2.35 | $2.57 | $2.28 | $2.52 | $186 | 78.22 | $2.6 십억 |
| 05/12/2025 | $2.36 | $2.45 | $2.27 | $2.34 | $173 | 73.40 | $2.6 십억 |
| 05/11/2025 | $2.49 | $2.50 | $2.34 | $2.36 | $336 | 140.15 | $2.6 십억 |
| 05/10/2025 | $2.26 | $2.50 | $2.25 | $2.50 | $8 | 3.53 | $2.6 십억 |
| 05/09/2025 | $2.15 | $2.39 | $2.13 | $2.26 | $57 | 25.68 | $2.5 십억 |
| 05/08/2025 | $1.77 | $2.16 | $1.77 | $2.14 | $21 | 11.17 | $2.1 십억 |
| 05/07/2025 | $1.75 | $1.80 | $1.75 | $1.77 | $60 | 34.02 | $2 십억 |
| 05/06/2025 | $1.77 | $1.77 | $1.71 | $1.75 | $43 | 25.14 | $1.9 십억 |
| 05/05/2025 | $1.75 | $1.79 | $1.73 | $1.77 | $64 | 36.40 | $1.9 십억 |
| 05/04/2025 | $1.77 | $1.79 | $1.75 | $1.75 | $69 | 38.98 | $1.9 십억 |
| 05/03/2025 | $1.74 | $1.78 | $1.73 | $1.77 | $229 | 131.63 | $1.9 십억 |
| 05/02/2025 | $1.77 | $1.78 | $1.64 | $1.74 | $1.9 천 | 1,107 | $1.9 십억 |
| 05/01/2025 | $1.73 | $1.81 | $1.72 | $1.79 | $165 | 93.51 | $1.9 십억 |
| 04/30/2025 | $1.72 | $1.75 | $1.68 | $1.73 | $125 | 72.76 | $1.9 십억 |
| 04/29/2025 | $1.73 | $1.76 | $1.71 | $1.72 | $21 | 12.18 | $1.9 십억 |
| 04/28/2025 | $1.72 | $1.75 | $1.68 | $1.73 | $4 | 2.40 | $1.9 십억 |
| 04/27/2025 | $1.72 | $1.78 | $1.72 | $1.72 | $142 | 82.21 | $1.9 십억 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | XRP (XRP) 역사적인 가격 | $130,130,345,118 | $1,746,245,881 | 57.6 B | -3.18% | -3.39% | ||
 | Stellar (XLM) 역사적인 가격 | $8,821,217,752 | $158,313,008 | 31.1 B | -0.64% | -1.88% | ||
 | Kava (KAVA) 역사적인 가격 | $457,939,606 | $13,570,816 | 1.1 B | 2.95% | -1.81% | ||
 | Compound Ether (CETH) 역사적인 가격 | $279,065,815 | $108 | 5.3 M | 4.48% | -1.98% | ||
 | Tether (USDT) 역사적인 가격 | $139,447,691,362 | $57,372,932,307 | 139.3 B | -0.27% | 0.07% | ||
 | Binance Coin (BNB) 역사적인 가격 | $114,481,030,627 | $894,314,111 | 166.8 M | 2.53% | -0.84% | ||
 | Cryptonex (CNX) 역사적인 가격 | $0 | $7,067,279 | 0 | -0.53% | -2.13% | ||
 | ChainLink (LINK) 역사적인 가격 | $9,954,517,682 | $274,653,643 | 638.1 M | 1.66% | -2.17% | ||
 | StakeWise (SWISE) 역사적인 가격 | $7,024,101 | $99 | 451.7 M | 5.45% | -0.93% |