![[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)
![[기고] 법인 실명계좌 시대, ‘외환 리스크’에도 대비해야 한다 – 미션 김](/img/nimg/7304790.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2013 | $1.10 | $5.10 | |
| 2014 | $5.12 | $0.7156 | 615.51% |
| 2015 | $0.7159 | $0.4315 | 65.90% |
| 2016 | $0.4320 | $0.2317 | 86.50% |
| 2017 | $0.2317 | $3.95 | -94.14% |
| 2018 | $3.96 | $0.5365 | 638.14% |
| 2019 | $0.6126 | $0.4698 | 30.38% |
| 2020 | $0.4528 | $0.4127 | 9.74% |
| 2021 | $0.4499 | $1.38 | -67.36% |
| 2022 | $1.36 | $1.00 | 36.00% |
| 2023 | $1.00 | $0.7853 | 27.63% |
| 2024 | $0.7740 | $0.9097 | -14.91% |
| 2025 | $0.9112 | $1.13 | -19.43% |
광고
NMC 역사적인 가격
/
과거 데이터 이름 동전
| 첫 가격 | 2013 4월 ($1.10) |
|---|---|
| 가장 낮은 가격 | 2020 3월 ($0.1584) |
| 최고 가격 | 2013 11월 ($11.46) |
| 최고의 해 | 2017 |
| 최악의 해 | 2018 |
| 최고의 달 | 11월 |
| 최악의 달 | 9월 |
역사적인 가격: 이름 동전
차트
이름 동전 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $1.50 | $16.30 | $0.2210 | $5.10 | $10.5 백만 | $20.2 천 | $1.6 백만 | 6.5 백만 | 165% |
| 2014 | $2.21 | $8.76 | $0.6355 | $0.7156 | $19.1 백만 | $424.9 천 | $18.6 백만 | 9.2 백만 | 120% |
| 2015 | $0.4477 | $1.30 | $0.2767 | $0.4315 | $5.3 백만 | $36.3 천 | $1.3 백만 | 11.9 백만 | 129% |
| 2016 | $0.3505 | $0.6345 | $0.1634 | $0.2317 | $5 백만 | $38 천 | $609.2 천 | 14.4 백만 | 78% |
| 2017 | $1.50 | $5.05 | $0.2005 | $3.95 | $22 백만 | $698.4 천 | $9 백만 | 14.7 백만 | 177% |
| 2018 | $1.61 | $9.22 | $0.3371 | $0.5365 | $23.8 백만 | $191.7 천 | $4.3 백만 | 14.8 백만 | 167% |
| 2019 | $0.6296 | $1.90 | $0.1138 | $0.4698 | $9.6 백만 | $8.2 천 | $104.8 천 | 15.3 백만 | 526% |
| 2020 | $0.4510 | $0.9616 | $0.1038 | $0.4127 | $6.6 백만 | $3.3 천 | $25.9 천 | 14.7 백만 | 248% |
| 2021 | $1.51 | $4.93 | $0.4245 | $1.38 | $22.4 백만 | $40.4 천 | $305.6 천 | 14.7 백만 | 156% |
| 2022 | $1.47 | $2.82 | $0.7227 | $1.00 | $21.7 백만 | $11.4 천 | $64 천 | 14.7 백만 | 103% |
| 2023 | $1.37 | $1.77 | $0.6927 | $0.7853 | $20.2 백만 | $9.1 천 | $55.5 천 | 14.7 백만 | 77% |
| 2024 | $0.5513 | $1.53 | $0.1842 | $0.9097 | $8.2 백만 | $12.7 천 | $70.1 천 | 14.7 백만 | 424% |
| 2025 | $0.9719 | $1.21 | $0.3512 | $1.13 | $14.1 백만 | $13.7 천 | $80.4 천 | 14.7 백만 | 560% |
이름 동전 연간 수익
이름 동전 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | 36.36% O:$1.10 C:$1.50 | -49.02% O:$1.46 C:$0.74 | -32.54% O:$0.74 C:$0.50 | 23.05% O:$0.51 C:$0.62 | -7.11% O:$0.63 C:$0.59 | -5.97% O:$0.58 C:$0.54 | -15.55% O:$0.54 C:$0.45 | 2,110.26% O:$0.45 C:$10.05 | -49.85% O:$10.17 C:$5.10 | |||
| 2014 | 11.91% O:$5.12 C:$5.73 | -42.83% O:$5.72 C:$3.27 | -30.46% O:$3.25 C:$2.26 | -4.87% O:$2.26 C:$2.15 | 9.26% O:$2.16 C:$2.36 | -29.41% O:$2.38 C:$1.68 | -7.69% O:$1.69 C:$1.56 | -31.41% O:$1.56 C:$1.07 | 2.80% O:$1.07 C:$1.10 | -18.54% O:$1.10 C:$0.90 | 1.73% O:$0.90 C:$0.91 | -21.25% O:$0.91 C:$0.72 |
| 2015 | -34.32% O:$0.72 C:$0.47 | 4.61% O:$0.47 C:$0.49 | -19.58% O:$0.49 C:$0.40 | -15.29% O:$0.40 C:$0.33 | -2.48% O:$0.33 C:$0.33 | 121.42% O:$0.33 C:$0.72 | -12.94% O:$0.72 C:$0.63 | -34.24% O:$0.63 C:$0.41 | -9.20% O:$0.41 C:$0.37 | 3.15% O:$0.37 C:$0.39 | 23.79% O:$0.39 C:$0.48 | -10.07% O:$0.48 C:$0.43 |
| 2016 | -8.09% O:$0.43 C:$0.40 | 5.80% O:$0.40 C:$0.42 | 7.75% O:$0.42 C:$0.45 | -5.46% O:$0.45 C:$0.43 | -17.84% O:$0.43 C:$0.35 | 13.18% O:$0.35 C:$0.40 | -10.28% O:$0.40 C:$0.36 | -16.28% O:$0.36 C:$0.30 | -0.76% O:$0.30 C:$0.30 | -21.42% O:$0.30 C:$0.23 | -16.29% O:$0.23 C:$0.19 | 18.85% O:$0.19 C:$0.23 |
| 2017 | 0.16% O:$0.23 C:$0.23 | 8.20% O:$0.23 C:$0.25 | 170.37% O:$0.25 C:$0.68 | 73.91% O:$0.68 C:$1.18 | 35.59% O:$1.18 C:$1.60 | 50.63% O:$1.60 C:$2.41 | -30.83% O:$2.40 C:$1.66 | 26.06% O:$1.65 C:$2.08 | -33.65% O:$2.08 C:$1.38 | -18.12% O:$1.38 C:$1.13 | 107.08% O:$1.13 C:$2.34 | 68.09% O:$2.35 C:$3.95 |
| 2018 | -12.37% O:$3.96 C:$3.47 | -27.09% O:$3.47 C:$2.53 | -42.69% O:$2.53 C:$1.45 | 22.07% O:$1.45 C:$1.77 | 0.56% O:$1.77 C:$1.78 | -25.84% O:$1.78 C:$1.32 | 112.88% O:$1.32 C:$2.81 | -73.12% O:$2.81 C:$0.76 | -6.79% O:$0.76 C:$0.70 | -18.25% O:$0.70 C:$0.58 | -31.98% O:$0.58 C:$0.39 | 36.94% O:$0.39 C:$0.54 |
| 2019 | 23.77% O:$0.54 C:$0.66 | -8.55% O:$0.66 C:$0.61 | 30.57% O:$0.61 C:$0.79 | 18.31% O:$0.79 C:$0.94 | -54.04% O:$0.94 C:$0.43 | 89.57% O:$0.43 C:$0.82 | -21.42% O:$0.82 C:$0.64 | 6.32% O:$0.64 C:$0.68 | -37.93% O:$0.68 C:$0.42 | 14.93% O:$0.43 C:$0.49 | -16.94% O:$0.49 C:$0.41 | 15.78% O:$0.41 C:$0.47 |
| 2020 | 20.36% O:$0.46 C:$0.56 | -7.41% O:$0.55 C:$0.51 | -28.15% O:$0.52 C:$0.37 | 19.83% O:$0.37 C:$0.45 | 3.33% O:$0.45 C:$0.46 | -14.66% O:$0.46 C:$0.39 | 2.62% O:$0.39 C:$0.40 | 8.40% O:$0.40 C:$0.44 | -9.98% O:$0.44 C:$0.39 | 20.77% O:$0.39 C:$0.47 | 23.09% O:$0.47 C:$0.58 | -28.73% O:$0.58 C:$0.41 |
| 2021 | 89.44% O:$0.41 C:$0.78 | 67.76% O:$0.78 C:$1.31 | 21.35% O:$1.31 C:$1.59 | 25.50% O:$1.60 C:$2.01 | -12.70% O:$2.01 C:$1.75 | -26.42% O:$1.75 C:$1.29 | 1.20% O:$1.29 C:$1.31 | 5.62% O:$1.30 C:$1.37 | 11.08% O:$1.37 C:$1.52 | 22.35% O:$1.52 C:$1.86 | 1.36% O:$1.86 C:$1.88 | -26.71% O:$1.88 C:$1.38 |
| 2022 | 14.73% O:$1.38 C:$1.58 | 42.68% O:$1.58 C:$2.25 | 10.90% O:$2.26 C:$2.50 | -18.37% O:$2.50 C:$2.04 | -30.66% O:$2.04 C:$1.42 | -16.98% O:$1.42 C:$1.18 | 5.17% O:$1.18 C:$1.24 | -18.96% O:$1.23 C:$1.00 | 3.17% O:$1.00 C:$1.03 | 9.96% O:$1.03 C:$1.13 | -12.15% O:$1.13 C:$0.99 | -0.22% O:$1.00 C:$1.00 |
| 2023 | 53.20% O:$1.00 C:$1.53 | -16.84% O:$1.52 C:$1.26 | 15.26% O:$1.26 C:$1.45 | -0.54% O:$1.45 C:$1.44 | 3.19% O:$1.44 C:$1.49 | 10.52% O:$1.50 C:$1.66 | -5.01% O:$1.66 C:$1.57 | -11.34% O:$1.57 C:$1.40 | -3.30% O:$1.40 C:$1.35 | -18.89% O:$1.35 C:$1.10 | 7.39% O:$1.10 C:$1.18 | -33.30% O:$1.18 C:$0.79 |
| 2024 | -28.39% O:$0.79 C:$0.57 | -7.38% O:$0.57 C:$0.52 | -3.16% O:$0.52 C:$0.51 | -15.97% O:$0.51 C:$0.43 | -2.61% O:$0.43 C:$0.42 | -3.64% O:$0.42 C:$0.40 | 18.23% O:$0.40 C:$0.47 | 6.01% O:$0.47 C:$0.50 | 10.84% O:$0.50 C:$0.56 | 6.04% O:$0.56 C:$0.59 | 69.49% O:$0.59 C:$1.00 | -9.05% O:$1.00 C:$0.91 |
| 2025 | -60.15% O:$0.91 C:$0.36 | 146.27% O:$0.36 C:$0.89 | 6.69% O:$0.89 C:$0.95 | 3.96% O:$0.95 C:$0.99 | 18.71% O:$0.99 C:$1.17 |
NMC OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(NMC) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $1.17 | $1.18 | $1.13 | $1.13 | $5 천 | 4,383 | $16.9 백만 |
| 05/29/2025 | $1.17 | $1.20 | $1.16 | $1.17 | $5.2 천 | 4,368 | $17.4 백만 |
| 05/28/2025 | $1.16 | $1.18 | $1.15 | $1.17 | $4.8 천 | 4,114 | $17.2 백만 |
| 05/27/2025 | $1.19 | $1.20 | $1.16 | $1.16 | $4.7 천 | 4,007 | $17.3 백만 |
| 05/26/2025 | $0.4411 | $1.21 | $0.4027 | $1.19 | $4.4 천 | 5,535 | $11.7 백만 |
| 05/25/2025 | $1.17 | $1.19 | $0.4411 | $0.4411 | $2.8 천 | 3,734 | $10.9 백만 |
| 05/24/2025 | $1.18 | $1.19 | $1.16 | $1.17 | $5 천 | 4,253 | $17.3 백만 |
| 05/23/2025 | $1.16 | $1.20 | $1.11 | $1.18 | $10.2 천 | 8,795 | $17.2 백만 |
| 05/22/2025 | $1.12 | $1.16 | $1.12 | $1.16 | $5.2 천 | 4,569 | $16.9 백만 |
| 05/21/2025 | $1.05 | $1.12 | $1.05 | $1.12 | $23.3 천 | 21,238 | $16.2 백만 |
| 05/20/2025 | $1.12 | $1.12 | $1.04 | $1.05 | $9 천 | 8,139 | $16.3 백만 |
| 05/19/2025 | $1.11 | $1.12 | $1.08 | $1.12 | $6.2 천 | 5,621 | $16.2 백만 |
| 05/18/2025 | $1.07 | $1.11 | $1.07 | $1.11 | $6.9 천 | 6,320 | $16.2 백만 |
| 05/17/2025 | $0.3886 | $1.11 | $0.3785 | $1.07 | $4 천 | 4,085 | $14.4 백만 |
| 05/16/2025 | $1.11 | $1.15 | $0.3884 | $0.3886 | $2.9 천 | 2,785 | $15.5 백만 |
| 05/15/2025 | $1.09 | $1.11 | $1.07 | $1.11 | $4.5 천 | 4,109 | $16 백만 |
| 05/14/2025 | $0.3979 | $1.11 | $0.3918 | $1.09 | $4.3 천 | 5,459 | $11.7 백만 |
| 05/13/2025 | $1.13 | $1.13 | $0.3874 | $0.3980 | $2.7 천 | 3,192 | $12.5 백만 |
| 05/12/2025 | $1.14 | $1.15 | $0.3786 | $1.13 | $5.3 천 | 7,641 | $10.2 백만 |
| 05/11/2025 | $1.11 | $1.17 | $1.09 | $1.14 | $6.7 천 | 5,982 | $16.5 백만 |
| 05/10/2025 | $1.11 | $1.13 | $1.10 | $1.11 | $6.6 천 | 5,927 | $16.4 백만 |
| 05/09/2025 | $1.10 | $1.11 | $1.08 | $1.11 | $5.6 천 | 5,048 | $16.2 백만 |
| 05/08/2025 | $1.09 | $1.11 | $1.08 | $1.09 | $5.3 천 | 4,817 | $16.2 백만 |
| 05/07/2025 | $1.11 | $1.11 | $1.08 | $1.09 | $4.4 천 | 4,007 | $16.1 백만 |
| 05/06/2025 | $1.05 | $1.11 | $1.04 | $1.11 | $5 천 | 4,759 | $15.6 백만 |
| 05/05/2025 | $1.04 | $1.06 | $1.03 | $1.05 | $3.8 천 | 3,680 | $15.4 백만 |
| 05/04/2025 | $1.07 | $1.07 | $1.04 | $1.04 | $3.9 천 | 3,687 | $15.6 백만 |
| 05/03/2025 | $1.07 | $1.07 | $1.05 | $1.07 | $4.7 천 | 4,472 | $15.6 백만 |
| 05/02/2025 | $1.04 | $1.07 | $1.03 | $1.07 | $4.6 천 | 4,315 | $15.6 백만 |
| 05/01/2025 | $0.9896 | $1.00 | $0.4145 | $0.4153 | $9.2 천 | 17,353 | $7.8 백만 |
| 04/30/2025 | $1.01 | $1.02 | $0.9876 | $0.9897 | $8.8 천 | 8,760 | $14.8 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Bitcoin (BTC) 역사적인 가격 | $2,061,157,091,458 | $35,197,929,782 | 19.9 M | -3.66% | -2.23% | ||
 | Bitcoin Cash (BCH) 역사적인 가격 | $7,972,514,274 | $302,280,533 | 19.9 M | -7.21% | -2.47% | ||
 | Bitcoin SV (BCHSV) 역사적인 가격 | $632,055,530 | $136,883,269 | 19.3 M | -11.93% | -6.33% | ||
 | Bitcoin Diamond (BCD) 역사적인 가격 | $6,014,396 | $105,839 | 186.5 M | -5.17% | -2.45% | ||
 | Actinium (ACM) 역사적인 가격 | $24,871,281 | $8,524 | 29.5 M | -10.17% | -9.76% | ||
 | Haedal Staked SUI (HASUI) 역사적인 가격 | $97,119,154 | $6,395 | 26.1 M | 60.91% | 0.02% | ||
 | H2O DAO (H2O) 역사적인 가격 | $151,455,216 | $14,938 | 825 M | -25.42% | -6.05% | ||
 | Advertise Coin (ADCO) 역사적인 가격 | $24,971,751 | $8,418 | 45 M | -0.57% | -4.28% | ||
 | xSUSHI (XSUSHI) 역사적인 가격 | $13,552,782 | $7,720 | 14.2 M | -15.34% | -11.83% |