![[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)
![[오디오 뉴스] 트럼프와 머스크…그 복잡한 관계](/img/nimg/7306007.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2022 | $0.5999 | $1.13 | |
| 2023 | $1.29 | $0.9000 | 43.56% |
| 2024 | $1.38 | $0.2458 | 461.15% |
| 2025 | $0.2778 | $0.0980 | 183.44% |
광고
MCOIN 역사적인 가격
/
과거 데이터 MCoin
| 첫 가격 | 2022 5월 ($0.5992) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.0000162) |
| 최고 가격 | 2023 5월 ($2.16) |
| 최고의 해 | 2023 |
| 최악의 해 | 2025 |
| 최고의 달 | 5월 |
| 최악의 달 | 2월 |
역사적인 가격: MCoin
차트
MCoin 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.6885 | $1.30 | $0.4301 | $1.13 | $0 | $141 천 | $589.4 천 | 0 | 73% |
| 2023 | $1.32 | $2.24 | $0.3559 | $0.9000 | $0 | $222.3 천 | $635.9 천 | 0 | 441% |
| 2024 | $0.6913 | $1.69 | $0.1171 | $0.2458 | $25.9 백만 | $1.1 백만 | $3.4 백만 | 73.6 백만 | 88% |
| 2025 | $0.1229 | $0.2891 | $0.0000151 | $0.0980 | $116.4 백만 | $414.9 천 | $880.9 천 | 31.5 십억 | 514.2 천% |
MCoin 연간 수익
MCoin 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -24.05% O:$0.64 C:$0.48 | 38.74% O:$0.48 C:$0.67 | 9.30% O:$0.67 C:$0.73 | -7.64% O:$0.73 C:$0.68 | 17.84% O:$0.68 C:$0.80 | 13.37% O:$0.80 C:$0.90 | 25.76% O:$0.90 C:$1.13 | |||||
| 2023 | 13.52% O:$1.13 C:$1.29 | -56.26% O:$1.29 C:$0.56 | 175.13% O:$0.56 C:$1.55 | 18.51% O:$1.55 C:$1.83 | -78.17% O:$1.83 C:$0.40 | 125% O:$0.40 C:$0.90 | -100% O:$0.90 C:$0 | |||||
| 2024 | -7.16% O:$1.38 C:$1.28 | -18.50% O:$1.28 C:$1.04 | -21.86% O:$1.04 C:$0.82 | 15.77% O:$0.82 C:$0.94 | 2.73% O:$0.95 C:$0.97 | -35.91% O:$0.97 C:$0.62 | -19.91% O:$0.62 C:$0.50 | 30.24% O:$0.50 C:$0.65 | -29.40% O:$0.65 C:$0.46 | -43.06% O:$0.46 C:$0.26 | -30.49% O:$0.26 C:$0.18 | 35.46% O:$0.18 C:$0.25 |
| 2025 | -33.37% O:$0.25 C:$0.16 | -29.46% O:$0.16 C:$0.12 | -12.08% O:$0.12 C:$0.10 | -25.46% O:$0.10 C:$0.08 | 29.83% O:$0.08 C:$0.10 |
MCOIN OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(MCOIN) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.0976 | $0.0988 | $0.0951 | $0.0980 | $232.3 천 | 2,394,809 | $97 백만 |
| 05/30/2025 | $0.1024 | $0.1025 | $0.0976 | $0.0977 | $297.6 천 | 2,956,034 | $100.7 백만 |
| 05/29/2025 | $0.1059 | $0.1060 | $0.1005 | $0.1022 | $201.7 천 | 1,955,364 | $103.2 백만 |
| 05/28/2025 | $0.1074 | $0.1074 | $0.1051 | $0.1059 | $274.2 천 | 2,580,176 | $106.3 백만 |
| 05/27/2025 | $0.1073 | $0.1082 | $0.1062 | $0.1071 | $238.9 천 | 2,227,433 | $107.2 백만 |
| 05/26/2025 | $0.1068 | $0.1082 | $0.1064 | $0.1073 | $259.3 천 | 2,414,146 | $107.4 백만 |
| 05/25/2025 | $0.1061 | $0.1068 | $0.1047 | $0.1068 | $264.4 천 | 2,505,480 | $105.5 백만 |
| 05/24/2025 | $0.1040 | $0.1071 | $0.1033 | $0.1061 | $237.1 천 | 2,241,442 | $105.8 백만 |
| 05/23/2025 | $0.1061 | $0.1089 | $0.1023 | $0.1041 | $312.7 천 | 2,955,232 | $105.8 백만 |
| 05/22/2025 | $0.1076 | $0.1092 | $0.1034 | $0.1062 | $406.2 천 | 3,800,311 | $106.9 백만 |
| 05/21/2025 | $0.1050 | $0.1077 | $0.1020 | $0.1075 | $167.9 천 | 1,599,579 | $105 백만 |
| 05/20/2025 | $0.1036 | $0.1051 | $0.1020 | $0.1050 | $170.2 천 | 1,640,535 | $103.7 백만 |
| 05/19/2025 | $0.1050 | $0.1051 | $0.1006 | $0.1035 | $166.8 천 | 1,626,334 | $102.5 백만 |
| 05/18/2025 | $0.1016 | $0.1058 | $0.1008 | $0.1048 | $162.2 천 | 1,581,791 | $102.6 백만 |
| 05/17/2025 | $0.1021 | $0.1025 | $0.1001 | $0.1016 | $133.9 천 | 1,315,216 | $101.8 백만 |
| 05/16/2025 | $0.1024 | $0.1030 | $0.1003 | $0.1021 | $121.5 천 | 1,186,580 | $102.4 백만 |
| 05/15/2025 | $0.0968 | $0.1027 | $0.0936 | $0.1022 | $172.4 천 | 1,728,149 | $99.8 백만 |
| 05/14/2025 | $0.0765 | $0.1030 | $0.0763 | $0.0970 | $222.1 천 | 2,516,651 | $88.2 백만 |
| 05/13/2025 | $0.0732 | $0.0800 | $0.0701 | $0.0765 | $185 천 | 2,482,901 | $74.5 백만 |
| 05/12/2025 | $0.0741 | $0.0769 | $0.0687 | $0.0733 | $149.8 천 | 2,033,681 | $73.7 백만 |
| 05/11/2025 | $0.0716 | $0.0766 | $0.0684 | $0.0742 | $151 천 | 2,035,261 | $74.2 백만 |
| 05/10/2025 | $0.0741 | $0.0768 | $0.0690 | $0.0717 | $137.8 천 | 1,858,977 | $74.1 백만 |
| 05/09/2025 | $0.0734 | $0.0778 | $0.0694 | $0.0741 | $162.6 천 | 2,194,585 | $74.1 백만 |
| 05/08/2025 | $0.0728 | $0.0802 | $0.0672 | $0.0735 | $180 천 | 2,423,695 | $74.2 백만 |
| 05/07/2025 | $0.0753 | $0.0774 | $0.0698 | $0.0727 | $174.7 천 | 2,338,335 | $74.7 백만 |
| 05/06/2025 | $0.0745 | $0.0807 | $0.0735 | $0.0753 | $140.6 천 | 1,874,889 | $75 백만 |
| 05/05/2025 | $0.0780 | $0.0826 | $0.0675 | $0.0746 | $190.1 천 | 2,520,402 | $75.4 백만 |
| 05/04/2025 | $0.0767 | $0.0804 | $0.0675 | $0.0784 | $183.6 천 | 2,416,666 | $76 백만 |
| 05/03/2025 | $0.0766 | $0.0798 | $0.0756 | $0.0767 | $166.9 천 | 2,176,479 | $76.7 백만 |
| 05/02/2025 | $0.0757 | $0.0772 | $0.0742 | $0.0767 | $161.5 천 | 2,122,995 | $76.1 백만 |
| 05/01/2025 | $0.0755 | $0.0779 | $0.0728 | $0.0754 | $116.7 천 | 1,548,542 | $75.4 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Bonk (BONK) 역사적인 가격 | $1,173,939,016 | $21,486,724 | 69.5 T | -22.71% | 1.98% | ||
 | Fartcoin (FARTCOIN) 역사적인 가격 | $1,147,365,867 | $61,702,133 | 1000 M | -22.44% | 6.82% | ||
 | dogwifhat (WIF) 역사적인 가격 | $871,018,258 | $220,362,476 | 998.8 M | -23.21% | 2.32% | ||
 | Pudgy Penguins (PENGU) 역사적인 가격 | $679,561,686 | $62,188,079 | 62.9 B | -18.33% | 6.42% | ||
 | Shiba Inu (SHIB) 역사적인 가격 | $7,621,684,752 | $28,085,965 | 589.3 T | -10.74% | 0.78% | ||
 | Boop (BOOP) 역사적인 가격 | $5,926,063,542 | $7,075 | 99.6 B | -11.98% | -12.50% | ||
 | Pepe (PEPE) 역사적인 가격 | $4,968,552,714 | $17,656,657 | 420.7 T | -17.98% | 1.20% | ||
 | OFFICIAL TRUMP (TRUMP) 역사적인 가격 | $2,276,347,127 | $195,982,371 | 200 M | -10.98% | 1.08% | ||
 | siren (SIREN) 역사적인 가격 | $113,890,584 | $9,588,526 | 740.5 M | 8.03% | 1.42% |