![[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 % |
|---|---|---|---|
| 2024 | $0.1168 | $0.5241 | |
| 2025 | $0.5236 | $0.4252 | 23.16% |
광고
MLC 역사적인 가격
/
과거 데이터 My Lovely Planet
| 첫 가격 | 2024 6월 ($0.1169) |
|---|---|
| 가장 낮은 가격 | 2024 11월 ($0.0784) |
| 최고 가격 | 2024 12월 ($0.9155) |
역사적인 가격: My Lovely Planet
차트
My Lovely Planet 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.2160 | $0.9814 | $0.0733 | $0.5241 | $4.5 백만 | $128.7 천 | $2.7 백만 | 14.3 백만 | 110% |
| 2025 | $0.4203 | $0.9764 | $0.2173 | $0.4252 | $16.1 백만 | $212.8 천 | $1.5 백만 | 38.6 백만 | 93% |
My Lovely Planet 연간 수익
My Lovely Planet 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 1.49% O:$0.12 C:$0.12 | 43.52% O:$0.12 C:$0.17 | -0.79% O:$0.17 C:$0.17 | -23.46% O:$0.17 C:$0.13 | -22.31% O:$0.13 C:$0.10 | 44.01% O:$0.10 C:$0.14 | 265.09% O:$0.14 C:$0.52 | |||||
| 2025 | 7.78% O:$0.52 C:$0.56 | -25.45% O:$0.56 C:$0.42 | -42.82% O:$0.42 C:$0.24 | 23.31% O:$0.24 C:$0.30 | 15.38% O:$0.30 C:$0.34 |
MLC OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(MLC) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.3417 | $0.3684 | $0.3377 | $0.3683 | $196.8 천 | 560,348 | $13.5 백만 |
| 05/30/2025 | $0.4280 | $0.4284 | $0.3383 | $0.3417 | $354.7 천 | 900,408 | $15.2 백만 |
| 05/29/2025 | $0.4250 | $0.4455 | $0.4212 | $0.4278 | $255.7 천 | 594,965 | $16.5 백만 |
| 05/28/2025 | $0.4539 | $0.4544 | $0.4157 | $0.4252 | $289.2 천 | 671,517 | $16.6 백만 |
| 05/27/2025 | $0.4595 | $0.4609 | $0.4463 | $0.4537 | $214.6 천 | 473,291 | $17.4 백만 |
| 05/26/2025 | $0.4672 | $0.4839 | $0.4566 | $0.4591 | $227.4 천 | 481,898 | $18.2 백만 |
| 05/25/2025 | $0.4751 | $0.4935 | $0.4435 | $0.4673 | $403.3 천 | 862,657 | $18 백만 |
| 05/24/2025 | $0.4802 | $0.4981 | $0.4709 | $0.4754 | $210.9 천 | 436,283 | $18.6 백만 |
| 05/23/2025 | $0.5070 | $0.5368 | $0.4697 | $0.4799 | $634 천 | 1,290,372 | $18.9 백만 |
| 05/22/2025 | $0.5409 | $0.5882 | $0.4584 | $0.5072 | $1.3 백만 | 2,527,502 | $20.4 백만 |
| 05/21/2025 | $0.4513 | $0.6514 | $0.4384 | $0.5414 | $783.2 천 | 1,625,431 | $18.5 백만 |
| 05/20/2025 | $0.4099 | $0.4537 | $0.4099 | $0.4513 | $196.9 천 | 454,690 | $16.7 백만 |
| 05/19/2025 | $0.3800 | $0.4210 | $0.3759 | $0.4100 | $315.2 천 | 793,443 | $15.3 백만 |
| 05/18/2025 | $0.3568 | $0.3811 | $0.3556 | $0.3800 | $168.1 천 | 457,673 | $14.1 백만 |
| 05/17/2025 | $0.3647 | $0.3687 | $0.3523 | $0.3561 | $127.4 천 | 351,801 | $13.9 백만 |
| 05/16/2025 | $0.3752 | $0.3758 | $0.3617 | $0.3647 | $94.9 천 | 255,574 | $14.3 백만 |
| 05/15/2025 | $0.3845 | $0.3969 | $0.3656 | $0.3756 | $169.8 천 | 448,646 | $14.6 백만 |
| 05/14/2025 | $0.3975 | $0.4005 | $0.3763 | $0.3847 | $179.6 천 | 464,612 | $14.9 백만 |
| 05/13/2025 | $0.3844 | $0.4036 | $0.3703 | $0.3996 | $288.8 천 | 756,817 | $14.7 백만 |
| 05/12/2025 | $0.3509 | $0.3925 | $0.3466 | $0.3840 | $197.9 천 | 543,911 | $14 백만 |
| 05/11/2025 | $0.3295 | $0.3536 | $0.3270 | $0.3508 | $122.5 천 | 365,980 | $12.9 백만 |
| 05/10/2025 | $0.3183 | $0.3304 | $0.3181 | $0.3304 | $90.2 천 | 278,409 | $12.5 백만 |
| 05/09/2025 | $0.3162 | $0.3314 | $0.3098 | $0.3183 | $206.8 천 | 650,509 | $12.2 백만 |
| 05/08/2025 | $0.2831 | $0.3223 | $0.2825 | $0.3186 | $298.4 천 | 980,234 | $11.7 백만 |
| 05/07/2025 | $0.2673 | $0.2840 | $0.2667 | $0.2832 | $76.1 천 | 278,007 | $10.5 백만 |
| 05/06/2025 | $0.2751 | $0.2753 | $0.2658 | $0.2673 | $26.9 천 | 99,553 | $10.4 백만 |
| 05/05/2025 | $0.2854 | $0.2861 | $0.2708 | $0.2751 | $60.1 천 | 213,560 | $10.8 백만 |
| 05/04/2025 | $0.2925 | $0.2940 | $0.2851 | $0.2856 | $50.1 천 | 173,069 | $11.1 백만 |
| 05/03/2025 | $0.2971 | $0.2972 | $0.2917 | $0.2925 | $32.6 천 | 110,438 | $11.4 백만 |
| 05/02/2025 | $0.2944 | $0.3075 | $0.2944 | $0.2971 | $105.9 천 | 356,431 | $11.4 백만 |
| 05/01/2025 | $0.2962 | $0.3215 | $0.2942 | $0.2950 | $146.7 천 | 490,489 | $11.5 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | The Sandbox (SAND) 역사적인 가격 | $657,795,289 | $42,822,876 | 2.4 B | -13.91% | 1.53% | ||
 | SuperVerse (SUPER) 역사적인 가격 | $318,914,598 | $8,721,601 | 488 M | -18.18% | 2.23% | ||
 | Beam (BEAM) 역사적인 가격 | $314,099,266 | $2,194,706 | 49.5 B | -18.75% | 1.56% | ||
 | Notcoin (NOT) 역사적인 가격 | $224,699,634 | $24,117,180 | 102.5 B | -20.26% | 1.62% | ||
 | Immutable (IMX) 역사적인 가격 | $949,312,280 | $28,228,845 | 1.7 B | -16.73% | 1.14% | ||
 | Floki Inu (FLOKI) 역사적인 가격 | $802,856,332 | $74,276,653 | 9.6 T | -18.81% | 4.44% | ||
 | Gala (GALA) 역사적인 가격 | $604,653,226 | $58,385,441 | 36.8 B | -14.56% | 1.97% | ||
 | Axie Infinity (AXS) 역사적인 가격 | $397,189,413 | $14,188,019 | 158 M | -13.64% | 1.31% | ||
 | Komodo (KMD) 역사적인 가격 | $16,452,179 | $1,806,393 | 136 M | -12.74% | 0.19% |