![[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 % |
|---|---|---|---|
| 2020 | $0.4651 | $0.3175 | |
| 2021 | $0.3144 | $2.46 | -87.20% |
| 2022 | $2.34 | $0.4156 | 463.13% |
| 2023 | $0.3926 | $0.5125 | -23.39% |
| 2024 | $0.5294 | $0.2152 | 146.03% |
| 2025 | $0.2173 | $0.1023 | 112.47% |
광고
GSWAP 역사적인 가격
/
과거 데이터 Gameswap
| 첫 가격 | 2020 12월 ($0.4672) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.0639) |
| 최고 가격 | 2021 11월 ($7.11) |
| 최고의 해 | 2021 |
| 최악의 해 | 2022 |
| 최고의 달 | 3월 |
| 최악의 달 | 4월 |
역사적인 가격: Gameswap
차트
Gameswap 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.3478 | $0.5523 | $0.2314 | $0.3175 | $639.4 천 | $2 백만 | $7.6 백만 | 1.9 백만 | 61% |
| 2021 | $1.36 | $8.75 | $0.1656 | $2.46 | $10.2 백만 | $750 천 | $9.2 백만 | 5.7 백만 | 269% |
| 2022 | $0.6860 | $2.69 | $0.1778 | $0.4156 | $7.4 백만 | $306.8 천 | $3 백만 | 10.4 백만 | 168% |
| 2023 | $0.3297 | $0.6967 | $0.1529 | $0.5125 | $3.4 백만 | $107.6 천 | $1.1 백만 | 10.1 백만 | 168% |
| 2024 | $0.5390 | $1.64 | $0.1452 | $0.2152 | $6.3 백만 | $19.6 천 | $456.1 천 | 11.8 백만 | 116% |
| 2025 | $0.1282 | $0.2870 | $0.0566 | $0.1023 | $1.5 백만 | $20.2 천 | $75.7 천 | 11.8 백만 | 91% |
Gameswap 연간 수익
Gameswap 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -31.73% O:$0.47 C:$0.32 | |||||||||||
| 2021 | 28.04% O:$0.32 C:$0.41 | 96.76% O:$0.40 C:$0.80 | 203.25% O:$0.80 C:$2.44 | -51.92% O:$2.54 C:$1.22 | -56.79% O:$1.22 C:$0.53 | -49.35% O:$0.53 C:$0.27 | 143.06% O:$0.27 C:$0.65 | 27.65% O:$0.66 C:$0.84 | -2.56% O:$0.84 C:$0.82 | 350.01% O:$0.81 C:$3.67 | 31.89% O:$3.66 C:$4.83 | -49.16% O:$4.83 C:$2.46 |
| 2022 | -34.11% O:$2.52 C:$1.66 | -42.00% O:$1.66 C:$0.96 | 15.96% O:$0.96 C:$1.12 | -33.63% O:$1.12 C:$0.74 | -46.92% O:$0.74 C:$0.39 | -27.68% O:$0.39 C:$0.28 | 18.32% O:$0.28 C:$0.34 | 80.05% O:$0.34 C:$0.60 | -37.70% O:$0.60 C:$0.38 | -19.00% O:$0.38 C:$0.31 | -4.37% O:$0.30 C:$0.29 | 43.35% O:$0.29 C:$0.42 |
| 2023 | 1.79% O:$0.42 C:$0.42 | -17.91% O:$0.42 C:$0.35 | 9.43% O:$0.35 C:$0.38 | 25.34% O:$0.38 C:$0.47 | -13.16% O:$0.47 C:$0.41 | -30.93% O:$0.41 C:$0.28 | 5.44% O:$0.28 C:$0.30 | -39.85% O:$0.30 C:$0.18 | 12.11% O:$0.18 C:$0.20 | 14.35% O:$0.20 C:$0.23 | 89.02% O:$0.23 C:$0.43 | 17.98% O:$0.43 C:$0.51 |
| 2024 | 27.67% O:$0.51 C:$0.65 | 8.09% O:$0.65 C:$0.71 | 10.37% O:$0.71 C:$0.78 | -14.99% O:$0.78 C:$0.66 | 39.51% O:$0.66 C:$0.92 | -37.69% O:$0.92 C:$0.58 | -29.20% O:$0.58 C:$0.41 | -26.43% O:$0.41 C:$0.30 | 2.38% O:$0.30 C:$0.31 | -37.28% O:$0.31 C:$0.19 | 14.24% O:$0.19 C:$0.22 | -2.37% O:$0.22 C:$0.22 |
| 2025 | -12.06% O:$0.21 C:$0.19 | -41.55% O:$0.19 C:$0.11 | -16.54% O:$0.11 C:$0.09 | -22.85% O:$0.09 C:$0.07 | 48.27% O:$0.07 C:$0.11 |
GSWAP OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(GSWAP) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.1055 | $0.1059 | $0.0905 | $0.0960 | $31.4 천 | 318,123 | $1.2 백만 |
| 05/29/2025 | $0.1082 | $0.1120 | $0.0997 | $0.1055 | $31.1 천 | 292,102 | $1.3 백만 |
| 05/28/2025 | $0.1076 | $0.1085 | $0.0999 | $0.1080 | $32.3 천 | 309,553 | $1.2 백만 |
| 05/27/2025 | $0.0972 | $0.1084 | $0.0961 | $0.1077 | $37.8 천 | 372,674 | $1.2 백만 |
| 05/26/2025 | $0.1023 | $0.1040 | $0.0965 | $0.0972 | $26.4 천 | 263,253 | $1.2 백만 |
| 05/25/2025 | $0.1021 | $0.1025 | $0.0936 | $0.1023 | $34.7 천 | 356,112 | $1.2 백만 |
| 05/24/2025 | $0.1024 | $0.1036 | $0.0955 | $0.1021 | $35.7 천 | 361,911 | $1.2 백만 |
| 05/23/2025 | $0.1117 | $0.1119 | $0.0971 | $0.1023 | $32.7 천 | 316,515 | $1.2 백만 |
| 05/22/2025 | $0.1007 | $0.1116 | $0.1007 | $0.1116 | $33.5 천 | 313,794 | $1.3 백만 |
| 05/21/2025 | $0.0987 | $0.1086 | $0.0981 | $0.1007 | $28.8 천 | 279,152 | $1.2 백만 |
| 05/20/2025 | $0.1056 | $0.1078 | $0.0957 | $0.0986 | $27.9 천 | 274,082 | $1.2 백만 |
| 05/19/2025 | $0.0989 | $0.1064 | $0.0931 | $0.1056 | $30.5 천 | 305,247 | $1.2 백만 |
| 05/18/2025 | $0.1031 | $0.1078 | $0.0965 | $0.0988 | $29.1 천 | 288,567 | $1.2 백만 |
| 05/17/2025 | $0.1049 | $0.1049 | $0.0959 | $0.1031 | $29.9 천 | 300,709 | $1.2 백만 |
| 05/16/2025 | $0.0994 | $0.1096 | $0.0994 | $0.1050 | $30.1 천 | 284,377 | $1.3 백만 |
| 05/15/2025 | $0.1052 | $0.1088 | $0.0978 | $0.0993 | $33 천 | 324,939 | $1.2 백만 |
| 05/14/2025 | $0.1089 | $0.1090 | $0.0973 | $0.1052 | $32.9 천 | 317,802 | $1.2 백만 |
| 05/13/2025 | $0.1014 | $0.1113 | $0.0925 | $0.1089 | $32 천 | 315,091 | $1.2 백만 |
| 05/12/2025 | $0.0998 | $0.1074 | $0.0940 | $0.1013 | $32.6 천 | 324,734 | $1.2 백만 |
| 05/11/2025 | $0.1089 | $0.1092 | $0.0964 | $0.0995 | $29.6 천 | 289,564 | $1.2 백만 |
| 05/10/2025 | $0.0913 | $0.1094 | $0.0908 | $0.1090 | $32.2 천 | 333,511 | $1.1 백만 |
| 05/09/2025 | $0.0928 | $0.0997 | $0.0867 | $0.0912 | $26 천 | 279,915 | $1.1 백만 |
| 05/08/2025 | $0.0764 | $0.0925 | $0.0744 | $0.0925 | $28.2 천 | 344,875 | $967.1 천 |
| 05/07/2025 | $0.0722 | $0.0783 | $0.0719 | $0.0764 | $21.4 천 | 282,672 | $895.1 천 |
| 05/06/2025 | $0.0764 | $0.0766 | $0.0695 | $0.0721 | $23.8 천 | 329,381 | $856.7 천 |
| 05/05/2025 | $0.0769 | $0.0776 | $0.0716 | $0.0764 | $21.7 천 | 288,416 | $891.3 천 |
| 05/04/2025 | $0.0723 | $0.0781 | $0.0713 | $0.0769 | $22.9 천 | 307,522 | $882.4 천 |
| 05/03/2025 | $0.0732 | $0.0776 | $0.0722 | $0.0723 | $22.2 천 | 299,480 | $879 천 |
| 05/02/2025 | $0.0735 | $0.0790 | $0.0728 | $0.0731 | $22.1 천 | 290,477 | $900.5 천 |
| 05/01/2025 | $0.0711 | $0.0791 | $0.0711 | $0.0789 | $26.1 천 | 349,592 | $884.8 천 |
| 04/30/2025 | $0.0810 | $0.0818 | $0.0711 | $0.0712 | $21.1 천 | 269,230 | $929 천 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) 역사적인 가격 | $108,594,385,197 | $1,010,850,533 | 166.8 M | -1.38% | -2.94% | ||
 | Cryptonex (CNX) 역사적인 가격 | $0 | $10,044,093 | 0 | -3.72% | -2.16% | ||
 | OKB (OKB) 역사적인 가격 | $3,018,060,743 | $8,631,990 | 60 M | -3.93% | -2.36% | ||
 | Tokenize Xchange (TKX) 역사적인 가격 | $2,484,222,475 | $788,647 | 80 M | -5.17% | -5.95% | ||
 | Hyperliquid (HYPE) 역사적인 가격 | $10,508,987,043 | $129,827,275 | 333.9 M | -5.57% | -2.74% | ||
 | UNUS SED LEO (LEO) 역사적인 가격 | $8,074,489,227 | $7,109,828 | 924.2 M | -0.79% | -3.96% | ||
 | Bitget Token (BGB) 역사적인 가격 | $6,359,986,188 | $197,389,867 | 1.4 B | -17.07% | -10.43% | ||
 | Aave (AAVE) 역사적인 가격 | $3,757,777,024 | $398,892,222 | 15 M | -3.25% | -0.27% | ||
 | Pesto the Baby King Penguin (PESTO) 역사적인 가격 | $648,339 | $740,291 | 1000 M | -44.60% | -17.23% |