![[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 | $2.62 | 26.15% |
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 | $2.33 | $3.78 | $1.20 | $2.62 | $2.6 십억 | $1.6 천 | $25.6 천 | 1.1 십억 | 101% |
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 | 45.66% O:$1.73 C:$2.52 | 3.80% O:$2.52 C:$2.62 |
LEND OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(LEND) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/24/2025 | $2.51 | $2.65 | $2.50 | $2.62 | $725 | 279.92 | $2.9 십억 |
| 06/23/2025 | $2.28 | $2.54 | $2.26 | $2.52 | $695 | 296.71 | $2.6 십억 |
| 06/22/2025 | $2.45 | $2.46 | $2.18 | $2.28 | $2.2 천 | 957.76 | $2.5 십억 |
| 06/21/2025 | $2.56 | $2.61 | $2.38 | $2.43 | $9 | 3.55 | $2.8 십억 |
| 06/20/2025 | $2.68 | $2.73 | $2.53 | $2.56 | $4 | 1.81 | $2.9 십억 |
| 06/19/2025 | $2.78 | $2.79 | $2.65 | $2.68 | $223 | 82.51 | $3 십억 |
| 06/18/2025 | $2.84 | $2.88 | $2.72 | $2.77 | $545 | 194.07 | $3.1 십억 |
| 06/17/2025 | $2.88 | $2.96 | $2.79 | $2.85 | $2 | 0.7322 | $3.2 십억 |
| 06/16/2025 | $2.89 | $3.03 | $2.86 | $2.89 | $2 | 0.7251 | $3.3 십억 |
| 06/15/2025 | $2.87 | $2.89 | $2.83 | $2.88 | $2 | 0.7458 | $3.2 십억 |
| 06/14/2025 | $2.89 | $2.89 | $2.83 | $2.87 | $339 | 118.50 | $3.1 십억 |
| 06/13/2025 | $2.90 | $2.90 | $2.69 | $2.88 | $359 | 127.78 | $3.1 십억 |
| 06/12/2025 | $3.05 | $3.06 | $2.80 | $2.90 | $10.5 천 | 3,655 | $3.2 십억 |
| 06/11/2025 | $3.15 | $3.23 | $3.03 | $3.05 | $518 | 165.26 | $3.5 십억 |
| 06/10/2025 | $2.77 | $3.15 | $2.68 | $3.15 | $10.7 천 | 3,746 | $3.1 십억 |
| 06/09/2025 | $2.54 | $2.78 | $2.51 | $2.77 | $23.4 천 | 9,085 | $2.8 십억 |
| 06/08/2025 | $2.55 | $2.57 | $2.52 | $2.53 | $950 | 373.77 | $2.8 십억 |
| 06/07/2025 | $2.49 | $2.57 | $2.47 | $2.55 | $1.2 천 | 491.05 | $2.8 십억 |
| 06/06/2025 | $2.40 | $2.54 | $2.39 | $2.49 | $38 | 15.58 | $2.7 십억 |
| 06/05/2025 | $2.64 | $2.67 | $2.39 | $2.40 | $544 | 210.63 | $2.8 십억 |
| 06/04/2025 | $2.62 | $2.70 | $2.62 | $2.64 | $897 | 337.91 | $2.9 십억 |
| 06/03/2025 | $2.60 | $2.66 | $2.56 | $2.62 | $1.8 천 | 678.98 | $2.9 십억 |
| 06/02/2025 | $2.53 | $2.61 | $2.47 | $2.60 | $17 | 6.76 | $2.8 십억 |
| 06/01/2025 | $2.52 | $2.54 | $2.48 | $2.53 | $16 | 6.58 | $2.8 십억 |
| 05/31/2025 | $2.52 | $2.55 | $2.48 | $2.52 | $16 | 6.53 | $2.8 십억 |
| 05/30/2025 | $2.66 | $2.67 | $2.51 | $2.52 | $56 | 21.65 | $2.9 십억 |
| 05/29/2025 | $2.78 | $2.84 | $2.65 | $2.66 | $277 | 101.35 | $3 십억 |
| 05/28/2025 | $2.82 | $2.85 | $2.71 | $2.77 | $321 | 115.59 | $3.1 십억 |
| 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 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | XRP (XRP) 역사적인 가격 | $126,907,828,315 | $2,144,483,251 | 57.6 B | 0.71% | -0.06% | ||
 | Stellar (XLM) 역사적인 가격 | $7,576,866,311 | $104,444,505 | 31.1 B | -1.70% | -1.46% | ||
 | XinFin Network (XDCE) 역사적인 가격 | $721,114,258 | $16,430,247 | 12.3 B | -1.55% | -1.74% | ||
 | Kava (KAVA) 역사적인 가격 | $441,454,181 | $8,459,638 | 1.1 B | -1.62% | -2.30% | ||
 | Tether (USDT) 역사적인 가격 | $139,486,655,189 | $53,412,033,886 | 139.3 B | 0.07% | 0.10% | ||
 | Binance Coin (BNB) 역사적인 가격 | $107,977,839,443 | $936,680,088 | 166.8 M | 0.69% | 0.78% | ||
 | ChainLink (LINK) 역사적인 가격 | $8,448,846,106 | $329,760,750 | 638.1 M | -0.87% | -0.75% | ||
 | Maker (MKR) 역사적인 가격 | $1,707,557,429 | $80,617,794 | 892.2 K | -3.93% | -5.51% | ||
 | Grai (GRAI) 역사적인 가격 | $11,795,833 | $1,076 | 11.7 M | -0.18% | -0.32% |