![[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 % |
|---|---|---|---|
| 2021 | $0.00224 | $0.0202 | |
| 2022 | $0.0199 | $0.00170 | 1,072% |
| 2023 | $0.00160 | $0.00172 | -7.29% |
| 2024 | $0.00164 | $0.000551 | 197.39% |
| 2025 | $0.000569 | $0.000290 | 96.19% |
광고
RTM 역사적인 가격
/
과거 데이터 Raptoreum
| 첫 가격 | 2021 3월 ($0.00192) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.000223) |
| 최고 가격 | 2021 12월 ($0.0283) |
| 최고의 해 | 2023 |
| 최악의 해 | 2022 |
| 최고의 달 | 4월 |
| 최악의 달 | 3월 |
역사적인 가격: Raptoreum
차트
Raptoreum 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.00377 | $0.0323 | $0.000561 | $0.0202 | $0 | $15.8 천 | $437.8 천 | 0 | 251% |
| 2022 | $0.00565 | $0.0236 | $0.00148 | $0.00170 | $0 | $40 천 | $280.7 천 | 0 | 99% |
| 2023 | $0.00141 | $0.00273 | $0.000769 | $0.00172 | $1.5 백만 | $18.6 천 | $198.3 천 | 1.3 십억 | 80% |
| 2024 | $0.000976 | $0.00218 | $0.000408 | $0.000551 | $3.5 백만 | $22.2 천 | $95.7 천 | 3.6 십억 | 96% |
| 2025 | $0.000343 | $0.000706 | $0.000144 | $0.000290 | $1.2 백만 | $9.9 천 | $33.8 천 | 3.6 십억 | 76% |
Raptoreum 연간 수익
Raptoreum 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -21.48% O:$0.00 C:$0.00 | -37.83% O:$0.00 C:$0.00 | -35.31% O:$0.00 C:$0.00 | -10.92% O:$0.00 C:$0.00 | 88.57% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 | -24.44% O:$0.03 C:$0.02 | |||||
| 2022 | -16.36% O:$0.02 C:$0.02 | -35.55% O:$0.02 C:$0.01 | -30.65% O:$0.01 C:$0.01 | -34.05% O:$0.01 C:$0.01 | -35.42% O:$0.01 C:$0.00 | -21.09% O:$0.00 C:$0.00 | 4.64% O:$0.00 C:$0.00 | -24.56% O:$0.00 C:$0.00 | 19.31% O:$0.00 C:$0.00 | -6.85% O:$0.00 C:$0.00 | -7.59% O:$0.00 C:$0.00 | -16.17% O:$0.00 C:$0.00 |
| 2023 | 19.97% O:$0.00 C:$0.00 | -16.70% O:$0.00 C:$0.00 | -5.89% O:$0.00 C:$0.00 | 14.59% O:$0.00 C:$0.00 | -19.17% O:$0.00 C:$0.00 | -15.63% O:$0.00 C:$0.00 | -21.68% O:$0.00 C:$0.00 | -14.76% O:$0.00 C:$0.00 | 6.22% O:$0.00 C:$0.00 | -1.62% O:$0.00 C:$0.00 | 112.75% O:$0.00 C:$0.00 | -6.63% O:$0.00 C:$0.00 |
| 2024 | -33.65% O:$0.00 C:$0.00 | 31.08% O:$0.00 C:$0.00 | 11.42% O:$0.00 C:$0.00 | -27.76% O:$0.00 C:$0.00 | -16.75% O:$0.00 C:$0.00 | -8.54% O:$0.00 C:$0.00 | -11.07% O:$0.00 C:$0.00 | 1.15% O:$0.00 C:$0.00 | -11.60% O:$0.00 C:$0.00 | -40.46% O:$0.00 C:$0.00 | 2.79% O:$0.00 C:$0.00 | 25.86% O:$0.00 C:$0.00 |
| 2025 | -15.52% O:$0.00 C:$0.00 | -32.18% O:$0.00 C:$0.00 | -32.82% O:$0.00 C:$0.00 | 15.70% O:$0.00 C:$0.00 | 12.81% O:$0.00 C:$0.00 |
RTM OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(RTM) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $0.000279 | $0.000283 | $0.000270 | $0.000271 | $5.9 천 | 21,241,930 | $993 천 |
| 05/27/2025 | $0.000290 | $0.000291 | $0.000279 | $0.000279 | $6.3 천 | 22,076,562 | $1 백만 |
| 05/26/2025 | $0.000287 | $0.000291 | $0.000284 | $0.000290 | $6 천 | 20,654,127 | $1 백만 |
| 05/25/2025 | $0.000291 | $0.000291 | $0.000284 | $0.000287 | $5.6 천 | 19,346,016 | $1 백만 |
| 05/24/2025 | $0.000291 | $0.000326 | $0.000288 | $0.000291 | $7.6 천 | 25,226,436 | $1.1 백만 |
| 05/23/2025 | $0.000289 | $0.000303 | $0.000285 | $0.000291 | $8.2 천 | 27,857,416 | $1.1 백만 |
| 05/22/2025 | $0.000279 | $0.000293 | $0.000278 | $0.000290 | $7.4 천 | 26,090,636 | $1 백만 |
| 05/21/2025 | $0.000270 | $0.000279 | $0.000268 | $0.000279 | $5.7 천 | 20,991,258 | $974.1 천 |
| 05/20/2025 | $0.000273 | $0.000274 | $0.000263 | $0.000269 | $5.3 천 | 19,794,104 | $963.6 천 |
| 05/19/2025 | $0.000286 | $0.000290 | $0.000271 | $0.000273 | $6.3 천 | 22,417,487 | $1 백만 |
| 05/18/2025 | $0.000306 | $0.000314 | $0.000280 | $0.000286 | $7.4 천 | 24,665,034 | $1.1 백만 |
| 05/17/2025 | $0.000342 | $0.000343 | $0.000306 | $0.000306 | $6.4 천 | 19,947,671 | $1.1 백만 |
| 05/16/2025 | $0.000300 | $0.000361 | $0.000280 | $0.000342 | $11.5 천 | 36,366,098 | $1.1 백만 |
| 05/15/2025 | $0.000288 | $0.000396 | $0.000280 | $0.000300 | $11.6 천 | 39,518,766 | $1.1 백만 |
| 05/14/2025 | $0.000294 | $0.000294 | $0.000280 | $0.000288 | $6.3 천 | 22,119,949 | $1 백만 |
| 05/13/2025 | $0.000287 | $0.000295 | $0.000278 | $0.000294 | $7.1 천 | 24,583,648 | $1 백만 |
| 05/12/2025 | $0.000326 | $0.000357 | $0.000281 | $0.000287 | $9.5 천 | 31,036,310 | $1.1 백만 |
| 05/11/2025 | $0.000375 | $0.000381 | $0.000318 | $0.000325 | $9.8 천 | 28,568,989 | $1.2 백만 |
| 05/10/2025 | $0.000305 | $0.000384 | $0.000264 | $0.000375 | $20.4 천 | 62,164,408 | $1.2 백만 |
| 05/09/2025 | $0.000259 | $0.000706 | $0.000258 | $0.000305 | $33.8 천 | 116,177,131 | $1 백만 |
| 05/08/2025 | $0.000259 | $0.000263 | $0.000256 | $0.000259 | $5.5 천 | 21,335,695 | $928.2 천 |
| 05/07/2025 | $0.000269 | $0.000270 | $0.000258 | $0.000259 | $5.4 천 | 20,332,981 | $952.6 천 |
| 05/06/2025 | $0.000260 | $0.000272 | $0.000248 | $0.000268 | $7 천 | 27,343,097 | $916.7 천 |
| 05/05/2025 | $0.000264 | $0.000266 | $0.000259 | $0.000260 | $4.9 천 | 18,772,021 | $937.3 천 |
| 05/04/2025 | $0.000241 | $0.000268 | $0.000241 | $0.000264 | $7.1 천 | 28,003,067 | $907.3 천 |
| 05/03/2025 | $0.000245 | $0.000251 | $0.000241 | $0.000241 | $5.4 천 | 22,022,457 | $880.1 천 |
| 05/02/2025 | $0.000253 | $0.000261 | $0.000245 | $0.000245 | $7 천 | 27,730,827 | $902.9 천 |
| 05/01/2025 | $0.000247 | $0.000262 | $0.000245 | $0.000256 | $6.3 천 | 24,982,377 | $904.4 천 |
| 04/30/2025 | $0.000257 | $0.000257 | $0.000240 | $0.000246 | $6 천 | 23,825,267 | $897.5 천 |
| 04/29/2025 | $0.000241 | $0.000259 | $0.000240 | $0.000257 | $6.1 천 | 24,561,359 | $897.2 천 |
| 04/28/2025 | $0.000250 | $0.000252 | $0.000240 | $0.000241 | $5.5 천 | 22,306,577 | $887.1 천 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Monero (XMR) 역사적인 가격 | $6,280,627,539 | $108,109,725 | 18.4 M | -13.98% | 2.61% | ||
 | Aptos (APT) 역사적인 가격 | $3,082,502,694 | $150,664,491 | 573 M | -1.00% | 0.40% | ||
 | Sonic (prev. FTM) (S) 역사적인 가격 | $1,422,020,984 | $70,804,422 | 3.2 B | -6.90% | 1.55% | ||
 | Flare (FLR) 역사적인 가격 | $1,022,778,544 | $4,287,784 | 55.5 B | -0.87% | -1.39% | ||
 | Sei (SEI) 역사적인 가격 | $953,311,779 | $84,972,222 | 4.2 B | -1.97% | 0.83% | ||
 | Dash (DASH) 역사적인 가격 | $291,144,586 | $94,962,449 | 12.3 M | 0.04% | -1.02% | ||
 | BolivarCoin (BOLI) 역사적인 가격 | $44,790 | $385 | 20.2 M | 7.09% | -5.75% | ||
 | AXE (AXE) 역사적인 가격 | $41,579 | $2 | 7.7 M | -16.54% | -17.46% | ||
 | Apeiron (APRS) 역사적인 가격 | $852,987 | $211,044 | 101.5 M | -18.98% | -6.92% |