![[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 % |
|---|---|---|---|
| 2018 | $0.00722 | $0.00571 | |
| 2019 | $0.00572 | $0.00135 | 325.13% |
| 2020 | $0.00164 | $0.0104 | -84.25% |
| 2021 | $0.0106 | $0.0514 | -79.46% |
| 2022 | $0.0530 | $0.0320 | 65.82% |
| 2023 | $0.0319 | $0.00776 | 310.63% |
| 2024 | $0.00772 | $0.00499 | 54.76% |
| 2025 | $0.00510 | $0.000715 | 613.05% |
광고
MXC 역사적인 가격
/
과거 데이터 머신익스체인지코인
| 첫 가격 | 2018 12월 ($0.00938) |
|---|---|
| 가장 낮은 가격 | 2025 5월 ($0.000690) |
| 최고 가격 | 2022 4월 ($0.1159) |
| 최고의 해 | 2020 |
| 최악의 해 | 2025 |
| 최고의 달 | 1월 |
| 최악의 달 | 6월 |
역사적인 가격: 머신익스체인지코인
차트
머신익스체인지코인 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.00742 | $0.0124 | $0.00510 | $0.00571 | $0 | $1.7 백만 | $3.3 백만 | 0 | 38% |
| 2019 | $0.00557 | $0.0199 | $0.00109 | $0.00135 | $4 백만 | $1.2 백만 | $12.7 백만 | 766 백만 | 140% |
| 2020 | $0.00988 | $0.0428 | $0.00139 | $0.0104 | $7.9 백만 | $1.2 백만 | $6.8 백만 | 799.5 백만 | 207% |
| 2021 | $0.0343 | $0.0733 | $0.0102 | $0.0514 | $27.5 백만 | $6.2 백만 | $34 백만 | 799.5 백만 | 151% |
| 2022 | $0.0723 | $0.1331 | $0.0249 | $0.0320 | $57.8 백만 | $9.4 백만 | $38.8 백만 | 799.5 백만 | 126% |
| 2023 | $0.0149 | $0.0436 | $0.00543 | $0.00776 | $11.9 백만 | $1.8 백만 | $46.7 백만 | 799.5 백만 | 107% |
| 2024 | $0.0102 | $0.0296 | $0.00450 | $0.00499 | $8.1 백만 | $61.9 백만 | $610.5 백만 | 799.5 백만 | 131% |
| 2025 | $0.00238 | $0.00538 | $0.000639 | $0.000715 | $1.9 백만 | $1.6 백만 | $9.8 백만 | 799.5 백만 | 118% |
머신익스체인지코인 연간 수익
머신익스체인지코인 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||||
| 2019 | 50.10% O:$0.01 C:$0.01 | -18.05% O:$0.01 C:$0.01 | -1.34% O:$0.01 C:$0.01 | -7.64% O:$0.01 C:$0.01 | 8.05% O:$0.01 C:$0.01 | -26.56% O:$0.01 C:$0.01 | 19.17% O:$0.01 C:$0.01 | -39.87% O:$0.01 C:$0.00 | -31.13% O:$0.00 C:$0.00 | -19.43% O:$0.00 C:$0.00 | -30.52% O:$0.00 C:$0.00 | -1.72% O:$0.00 C:$0.00 |
| 2020 | 21.10% O:$0.00 C:$0.00 | 136.95% O:$0.00 C:$0.00 | -13.05% O:$0.00 C:$0.00 | 53.66% O:$0.00 C:$0.01 | -13.39% O:$0.01 C:$0.00 | 25.28% O:$0.00 C:$0.01 | 103.60% O:$0.01 C:$0.01 | 217.84% O:$0.01 C:$0.04 | -36.55% O:$0.04 C:$0.02 | -56.43% O:$0.02 C:$0.01 | 3.59% O:$0.01 C:$0.01 | 1.29% O:$0.01 C:$0.01 |
| 2021 | 26.94% O:$0.01 C:$0.01 | 38.78% O:$0.01 C:$0.02 | 64.78% O:$0.02 C:$0.03 | 59.99% O:$0.03 C:$0.05 | -39.56% O:$0.05 C:$0.03 | -6.52% O:$0.03 C:$0.03 | -12.83% O:$0.03 C:$0.02 | 60.28% O:$0.02 C:$0.04 | 2.94% O:$0.04 C:$0.04 | 34.84% O:$0.04 C:$0.05 | -5.22% O:$0.05 C:$0.05 | 2.99% O:$0.05 C:$0.05 |
| 2022 | 80.03% O:$0.05 C:$0.09 | -12.14% O:$0.09 C:$0.08 | 28.02% O:$0.08 C:$0.10 | 2.76% O:$0.10 C:$0.11 | -21.04% O:$0.11 C:$0.08 | -0.16% O:$0.08 C:$0.08 | -15.24% O:$0.08 C:$0.07 | 14.55% O:$0.07 C:$0.08 | -17.30% O:$0.08 C:$0.07 | -13.76% O:$0.07 C:$0.06 | -50.57% O:$0.06 C:$0.03 | 10.95% O:$0.03 C:$0.03 |
| 2023 | -2.08% O:$0.03 C:$0.03 | -17.11% O:$0.03 C:$0.03 | -25.50% O:$0.03 C:$0.02 | -9.75% O:$0.02 C:$0.02 | -14.21% O:$0.02 C:$0.01 | -16.85% O:$0.01 C:$0.01 | -31.45% O:$0.01 C:$0.01 | -17.80% O:$0.01 C:$0.01 | 12.58% O:$0.01 C:$0.01 | -17.62% O:$0.01 C:$0.01 | -15.45% O:$0.01 C:$0.01 | 39.21% O:$0.01 C:$0.01 |
| 2024 | 18.82% O:$0.01 C:$0.01 | 109.03% O:$0.01 C:$0.02 | 11.54% O:$0.02 C:$0.02 | -46.04% O:$0.02 C:$0.01 | 43.53% O:$0.01 C:$0.02 | -44.18% O:$0.02 C:$0.01 | -8.56% O:$0.01 C:$0.01 | -17.69% O:$0.01 C:$0.01 | 4.01% O:$0.01 C:$0.01 | -23.37% O:$0.01 C:$0.01 | 25.56% O:$0.01 C:$0.01 | -28.27% O:$0.01 C:$0.00 |
| 2025 | -16.08% O:$0.00 C:$0.00 | -29.42% O:$0.00 C:$0.00 | -33.29% O:$0.00 C:$0.00 | -46.29% O:$0.00 C:$0.00 | 191.12% O:$0.00 C:$0.00 |
MXC OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(MXC) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.00470 | $0.00504 | $0.00224 | $0.00311 | $7.5 백만 | 2,217,339,056 | $2.7 백만 |
| 05/29/2025 | $0.00362 | $0.00604 | $0.00348 | $0.00470 | $15.7 백만 | 3,380,807,313 | $3.7 백만 |
| 05/28/2025 | $0.000947 | $0.00500 | $0.000807 | $0.00364 | $18.8 백만 | 9,210,692,757 | $1.6 백만 |
| 05/27/2025 | $0.000715 | $0.00122 | $0.000685 | $0.000952 | $730.8 천 | 1,005,466,996 | $581.1 천 |
| 05/26/2025 | $0.000702 | $0.000717 | $0.000660 | $0.000715 | $443.9 천 | 635,221,281 | $558.7 천 |
| 05/25/2025 | $0.000705 | $0.000716 | $0.000639 | $0.000702 | $493.2 천 | 714,294,827 | $552 천 |
| 05/24/2025 | $0.000720 | $0.000735 | $0.000702 | $0.000705 | $361.5 천 | 500,781,600 | $577.2 천 |
| 05/23/2025 | $0.000739 | $0.000780 | $0.000719 | $0.000721 | $395.1 천 | 525,402,775 | $601.2 천 |
| 05/22/2025 | $0.000752 | $0.000825 | $0.000704 | $0.000741 | $540.6 천 | 692,731,337 | $623.9 천 |
| 05/21/2025 | $0.000782 | $0.000868 | $0.000708 | $0.000748 | $601.3 천 | 775,279,128 | $620 천 |
| 05/20/2025 | $0.000712 | $0.000840 | $0.000711 | $0.000782 | $680.9 천 | 868,939,547 | $626.5 천 |
| 05/19/2025 | $0.00105 | $0.00106 | $0.000659 | $0.000712 | $976.1 천 | 1,103,806,020 | $707 천 |
| 05/18/2025 | $0.00109 | $0.00109 | $0.00103 | $0.00105 | $563.6 천 | 531,008,223 | $848.6 천 |
| 05/17/2025 | $0.00107 | $0.00115 | $0.00103 | $0.00109 | $673.9 천 | 637,050,887 | $845.7 천 |
| 05/16/2025 | $0.00116 | $0.00116 | $0.00102 | $0.00107 | $845.9 천 | 767,678,103 | $881 천 |
| 05/15/2025 | $0.00117 | $0.00118 | $0.00115 | $0.00116 | $641.3 천 | 551,328,589 | $929.9 천 |
| 05/14/2025 | $0.00114 | $0.00121 | $0.00114 | $0.00118 | $720.1 천 | 611,499,098 | $941.5 천 |
| 05/13/2025 | $0.00117 | $0.00125 | $0.00114 | $0.00115 | $688.4 천 | 580,930,292 | $947.3 천 |
| 05/12/2025 | $0.00118 | $0.00125 | $0.00114 | $0.00117 | $725.1 천 | 613,924,281 | $944.3 천 |
| 05/11/2025 | $0.00119 | $0.00120 | $0.00116 | $0.00118 | $617 천 | 523,641,437 | $942 천 |
| 05/10/2025 | $0.00112 | $0.00121 | $0.00107 | $0.00119 | $872.6 천 | 781,085,420 | $893.2 천 |
| 05/09/2025 | $0.00111 | $0.00113 | $0.00107 | $0.00112 | $543.9 천 | 491,788,674 | $884.3 천 |
| 05/08/2025 | $0.00109 | $0.00117 | $0.00105 | $0.00112 | $702 천 | 643,763,008 | $871.8 천 |
| 05/07/2025 | $0.00111 | $0.00121 | $0.00107 | $0.00109 | $609.2 천 | 545,581,562 | $892.7 천 |
| 05/06/2025 | $0.00113 | $0.00119 | $0.00108 | $0.00110 | $1.3 백만 | 1,154,053,098 | $887.7 천 |
| 05/05/2025 | $0.00112 | $0.00114 | $0.00110 | $0.00113 | $1 백만 | 934,819,569 | $889.2 천 |
| 05/04/2025 | $0.00113 | $0.00116 | $0.00108 | $0.00112 | $1.2 백만 | 1,123,153,971 | $883.5 천 |
| 05/03/2025 | $0.00108 | $0.00116 | $0.00105 | $0.00108 | $1.3 백만 | 1,218,771,669 | $867.2 천 |
| 05/02/2025 | $0.00108 | $0.00113 | $0.00107 | $0.00108 | $1.2 백만 | 1,091,395,051 | $868.6 천 |
| 05/01/2025 | $0.00107 | $0.00111 | $0.00106 | $0.00108 | $1.3 백만 | 1,224,388,639 | $865.4 천 |
| 04/30/2025 | $0.00107 | $0.00112 | $0.00104 | $0.00107 | $1.7 백만 | 1,632,875,425 | $849.5 천 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | ChangeX (CHANGE) 역사적인 가격 | $475,194 | $16,929 | 202.4 M | -9.98% | 0.57% | ||
 | Kintsugi (KINT) 역사적인 가격 | $459,716 | $91,315 | 2.7 M | -13.77% | -4.68% | ||
 | KEIRO (KEIRO) 역사적인 가격 | $430,750 | $4,276 | 28.7 B | -21.67% | -14.69% | ||
 | Gym Network (GYMNET) 역사적인 가격 | $545,588 | $1,793 | 124.8 M | 3.50% | -2.34% | ||
 | Vatan (VATAN) 역사적인 가격 | $511,677 | $199,061 | 29.4 M | -9.24% | -4.92% | ||
 | SocialGrowAI (GROWAI) 역사적인 가격 | $519,565 | $33,270 | 313.6 M | -2.30% | -2.24% | ||
 | Linear Finance (LINA) 역사적인 가격 | $509,200 | $3,690 | 5.5 B | -8.05% | -8.14% | ||
 | Jim (JIM) 역사적인 가격 | $507,691 | $104 | 227.2 B | -2.91% | -3.33% | ||
 | HAVAH (HVH) 역사적인 가격 | $552,208 | $39,250 | 455.9 M | -2.79% | -2.48% |