![[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 % |
|---|---|---|---|
| 2019 | $0.00163 | $0.00222 | |
| 2020 | $0.00224 | $0.0813 | -97.25% |
| 2021 | $0.1047 | $0.5532 | -81.06% |
| 2022 | $0.5600 | $0.0793 | 606.52% |
| 2023 | $0.0803 | $0.0671 | 19.65% |
| 2024 | $0.0585 | $0.00748 | 681.84% |
| 2025 | $0.00738 | $0.00265 | 178.68% |
광고
ORC 역사적인 가격
/
과거 데이터 오르빗체인
| 첫 가격 | 2019 12월 ($0.00174) |
|---|---|
| 가장 낮은 가격 | 2020 1월 ($0.00144) |
| 최고 가격 | 2021 4월 ($4.08) |
| 최고의 해 | 2020 |
| 최악의 해 | 2024 |
| 최고의 달 | 8월 |
| 최악의 달 | 5월 |
역사적인 가격: 오르빗체인
차트
오르빗체인 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.00220 | $0.00377 | $0.00163 | $0.00222 | $0 | $205 | $1.6 천 | 0 | 54% |
| 2020 | $0.0296 | $1.69 | $0.00139 | $0.0813 | $0 | $133.4 천 | $928.8 천 | 0 | 1.1 천% |
| 2021 | $0.8911 | $9.50 | $0.0351 | $0.5532 | $157.1 백만 | $250.3 천 | $3 백만 | 241.7 백만 | 893% |
| 2022 | $0.1933 | $0.5706 | $0.0715 | $0.0793 | $112.5 백만 | $410.1 천 | $2.9 백만 | 589.9 백만 | 123% |
| 2023 | $0.0784 | $0.1375 | $0.0465 | $0.0671 | $49.6 백만 | $555 천 | $5.3 백만 | 634.4 백만 | 52% |
| 2024 | $0.0132 | $0.0679 | $0.00327 | $0.00748 | $8.6 백만 | $686 천 | $32.9 백만 | 651 백만 | 278% |
| 2025 | $0.00401 | $0.00879 | $0.00253 | $0.00265 | $2.7 백만 | $55.7 천 | $459.7 천 | 669.7 백만 | 97% |
오르빗체인 연간 수익
오르빗체인 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 36.24% O:$0.00 C:$0.00 | |||||||||||
| 2020 | 80.45% O:$0.00 C:$0.00 | 50.06% O:$0.00 C:$0.01 | -54.95% O:$0.01 C:$0.00 | 53.47% O:$0.00 C:$0.00 | -21.30% O:$0.00 C:$0.00 | 31.07% O:$0.00 C:$0.00 | 194.09% O:$0.00 C:$0.01 | 556.61% O:$0.01 C:$0.08 | -43.42% O:$0.08 C:$0.05 | 3.52% O:$0.05 C:$0.05 | 96.81% O:$0.05 C:$0.09 | -13.44% O:$0.09 C:$0.08 |
| 2021 | -1.52% O:$0.08 C:$0.08 | 77.64% O:$0.08 C:$0.14 | 1,799.49% O:$0.14 C:$2.69 | -44.21% O:$2.69 C:$1.50 | 6.50% O:$1.50 C:$1.60 | -11.89% O:$1.60 C:$1.41 | -59.47% O:$1.41 C:$0.57 | 97.90% O:$0.57 C:$1.13 | -41.59% O:$1.13 C:$0.66 | -57.56% O:$0.66 C:$0.28 | 10.67% O:$0.28 C:$0.31 | 78.44% O:$0.31 C:$0.55 |
| 2022 | -45.93% O:$0.55 C:$0.30 | -3.13% O:$0.30 C:$0.29 | 37.77% O:$0.29 C:$0.40 | -37.75% O:$0.40 C:$0.25 | -47.90% O:$0.25 C:$0.13 | -34.98% O:$0.13 C:$0.08 | 59.99% O:$0.09 C:$0.14 | 11.10% O:$0.14 C:$0.15 | -12.71% O:$0.15 C:$0.13 | -12.64% O:$0.13 C:$0.11 | -21.62% O:$0.11 C:$0.09 | -11.63% O:$0.09 C:$0.08 |
| 2023 | 36.11% O:$0.08 C:$0.11 | 10.45% O:$0.11 C:$0.12 | -18.10% O:$0.12 C:$0.10 | -6.62% O:$0.10 C:$0.09 | -17.60% O:$0.09 C:$0.07 | -12.37% O:$0.07 C:$0.07 | 5.27% O:$0.07 C:$0.07 | -19.00% O:$0.07 C:$0.06 | -14.50% O:$0.06 C:$0.05 | 14.72% O:$0.05 C:$0.05 | 32.60% O:$0.06 C:$0.07 | -8.05% O:$0.07 C:$0.07 |
| 2024 | -51.19% O:$0.07 C:$0.03 | 78.68% O:$0.03 C:$0.06 | -81.78% O:$0.06 C:$0.01 | -23.54% O:$0.01 C:$0.01 | -5.84% O:$0.01 C:$0.01 | -24.51% O:$0.01 C:$0.01 | -24.90% O:$0.01 C:$0.00 | 13.39% O:$0.00 C:$0.00 | -21.86% O:$0.00 C:$0.00 | 17.74% O:$0.00 C:$0.00 | 78.75% O:$0.00 C:$0.01 | -5.06% O:$0.01 C:$0.01 |
| 2025 | -38.50% O:$0.01 C:$0.00 | -35.16% O:$0.00 C:$0.00 | 12.60% O:$0.00 C:$0.00 | 3.94% O:$0.00 C:$0.00 | -18.85% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
ORC OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(ORC) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0.00268 | $0.00315 | $0.00263 | $0.00269 | $108.9 천 | 38,379,906 | $1.9 백만 |
| 06/02/2025 | $0.00265 | $0.00272 | $0.00255 | $0.00268 | $112.2 천 | 42,254,123 | $1.8 백만 |
| 06/01/2025 | $0.00283 | $0.00287 | $0.00254 | $0.00265 | $132 천 | 48,174,221 | $1.8 백만 |
| 05/31/2025 | $0.00297 | $0.00297 | $0.00283 | $0.00283 | $111.5 천 | 39,111,919 | $1.9 백만 |
| 05/30/2025 | $0.00306 | $0.00306 | $0.00295 | $0.00297 | $111.7 천 | 37,484,473 | $2 백만 |
| 05/29/2025 | $0.00299 | $0.00317 | $0.00299 | $0.00306 | $92.5 천 | 30,083,949 | $2.1 백만 |
| 05/28/2025 | $0.00292 | $0.00309 | $0.00289 | $0.00299 | $130.1 천 | 43,233,571 | $2 백만 |
| 05/27/2025 | $0.00293 | $0.00304 | $0.00290 | $0.00292 | $106.7 천 | 36,003,554 | $2 백만 |
| 05/26/2025 | $0.00296 | $0.00310 | $0.00291 | $0.00293 | $113.4 천 | 38,231,420 | $2 백만 |
| 05/25/2025 | $0.00295 | $0.00306 | $0.00284 | $0.00296 | $121.4 천 | 41,601,749 | $2 백만 |
| 05/24/2025 | $0.00296 | $0.00339 | $0.00283 | $0.00295 | $130.4 천 | 43,373,961 | $2 백만 |
| 05/23/2025 | $0.00302 | $0.00308 | $0.00285 | $0.00296 | $113.1 천 | 37,822,147 | $2 백만 |
| 05/22/2025 | $0.00292 | $0.00306 | $0.00292 | $0.00302 | $41 천 | 13,651,938 | $2 백만 |
| 05/21/2025 | $0.00289 | $0.00301 | $0.00273 | $0.00292 | $43.5 천 | 15,185,773 | $1.9 백만 |
| 05/20/2025 | $0.00288 | $0.00292 | $0.00276 | $0.00289 | $40.3 천 | 14,321,048 | $1.9 백만 |
| 05/19/2025 | $0.00288 | $0.00310 | $0.00279 | $0.00288 | $40 천 | 13,893,717 | $1.9 백만 |
| 05/18/2025 | $0.00269 | $0.00301 | $0.00269 | $0.00288 | $41.8 천 | 14,538,754 | $1.9 백만 |
| 05/17/2025 | $0.00302 | $0.00302 | $0.00259 | $0.00269 | $58.5 천 | 21,084,818 | $1.9 백만 |
| 05/16/2025 | $0.00350 | $0.00367 | $0.00299 | $0.00302 | $40.7 천 | 12,265,851 | $2.2 백만 |
| 05/15/2025 | $0.00357 | $0.00365 | $0.00344 | $0.00349 | $36.5 천 | 10,333,311 | $2.4 백만 |
| 05/14/2025 | $0.00391 | $0.00392 | $0.00333 | $0.00357 | $60 천 | 16,951,463 | $2.4 백만 |
| 05/13/2025 | $0.00355 | $0.00392 | $0.00338 | $0.00391 | $40.8 천 | 11,298,100 | $2.4 백만 |
| 05/12/2025 | $0.00356 | $0.00371 | $0.00345 | $0.00355 | $38 천 | 10,619,177 | $2.4 백만 |
| 05/11/2025 | $0.00372 | $0.00372 | $0.00348 | $0.00356 | $28.6 천 | 7,982,973 | $2.4 백만 |
| 05/10/2025 | $0.00357 | $0.00372 | $0.00338 | $0.00372 | $27.5 천 | 7,731,928 | $2.4 백만 |
| 05/09/2025 | $0.00375 | $0.00381 | $0.00334 | $0.00357 | $45.2 천 | 12,711,764 | $2.4 백만 |
| 05/08/2025 | $0.00310 | $0.00375 | $0.00310 | $0.00375 | $43.9 천 | 12,854,813 | $2.3 백만 |
| 05/07/2025 | $0.00311 | $0.00321 | $0.00301 | $0.00310 | $43.8 천 | 14,022,372 | $2.1 백만 |
| 05/06/2025 | $0.00331 | $0.00335 | $0.00301 | $0.00311 | $34.6 천 | 10,646,121 | $2.2 백만 |
| 05/05/2025 | $0.00335 | $0.00336 | $0.00323 | $0.00331 | $27.6 천 | 8,385,980 | $2.2 백만 |
| 05/04/2025 | $0.00340 | $0.00345 | $0.00332 | $0.00335 | $27.2 천 | 8,050,806 | $2.3 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 |
|---|