| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2018 | $0.1143 | $0.0339 | |
| 2019 | $0.0363 | $0.0284 | 27.63% |
| 2020 | $0.0309 | $0.1745 | -82.30% |
| 2021 | $0.1764 | $0.4601 | -61.65% |
| 2022 | $0.4646 | $0.0992 | 368.32% |
| 2023 | $0.0997 | $0.0481 | 107.07% |
| 2024 | $0.0503 | $0.0527 | -4.44% |
| 2025 | $0.0532 | $0.0858 | -37.97% |
광고
XRL 역사적인 가격
/
과거 데이터 Rialto
$0.0860 USD (+0.39%)
+$0.000337
+$0.000337
[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스 쿽 휴머니티프로토콜 창립자 인터뷰
![[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·결제 기능 강화
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
오픈에덴(OpenEden), 비트고(Bitgo)와 전략적 파트너십 체결…“기관 맞춤형 자산 보관 강화”
BTCC거래소, 암호화폐 초보 트레이더를 위한 보상 시스템으로 모의 거래 기능 강화
이번주 대거 등장한 고래 투자자들… 6월 불장에 주목할 만한 알트코인 추천 3선
| 첫 가격 | 2018 8월 ($0.1155) |
|---|---|
| 가장 낮은 가격 | 2020 10월 ($0.0119) |
| 최고 가격 | 2021 5월 ($0.8877) |
| 최고의 해 | 2020 |
| 최악의 해 | 2022 |
| 최고의 달 | 1월 |
| 최악의 달 | 12월 |
역사적인 가격: Rialto
차트
Rialto 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0802 | $0.2118 | $0.0204 | $0.0339 | $6.5 백만 | $3.4 천 | $33.4 천 | 81.2 백만 | 346% |
| 2019 | $0.0461 | $0.0846 | $0.0153 | $0.0284 | $3.8 백만 | $15 | $789 | 81.5 백만 | 335% |
| 2020 | $0.0478 | $0.2393 | $0.0106 | $0.1745 | $3.9 백만 | $12 | $1.8 천 | 81.5 백만 | 505% |
| 2021 | $0.3992 | $1.05 | $0.0792 | $0.4601 | $32.6 백만 | $23 | $1.1 천 | 81.5 백만 | 301% |
| 2022 | $0.1640 | $0.4677 | $0.0687 | $0.0992 | $13.3 백만 | $1 | $101 | 81.5 백만 | 136% |
| 2023 | $0.1027 | $0.1744 | $0.0461 | $0.0481 | $8.1 백만 | $0 | $41 | 77.1 백만 | 153% |
| 2024 | $0.0645 | $0.1028 | $0.0202 | $0.0527 | $0 | $0 | $44 | 0 | 385% |
| 2025 | $0.0849 | $0.1305 | $0.0461 | $0.0858 | $0 | $0 | $11 | 0 | 170% |
Rialto 연간 수익
Rialto 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 39.94% O:$0.09 C:$0.12 | -2.05% O:$0.09 C:$0.09 | -32.71% O:$0.09 C:$0.06 | -7.37% O:$0.04 C:$0.03 | ||||||||
| 2019 | 53.74% O:$0.04 C:$0.06 | -20.96% O:$0.06 C:$0.05 | 6.61% O:$0.05 C:$0.05 | -14.93% O:$0.05 C:$0.04 | 3.31% O:$0.04 C:$0.04 | 51.39% O:$0.04 C:$0.06 | -6.76% O:$0.06 C:$0.06 | -34.33% O:$0.06 C:$0.04 | 27.46% O:$0.04 C:$0.05 | 5.35% O:$0.05 C:$0.05 | 1.85% O:$0.05 C:$0.05 | -47.63% O:$0.05 C:$0.03 |
| 2020 | 68.92% O:$0.03 C:$0.05 | -29.34% O:$0.05 C:$0.03 | -32.79% O:$0.03 C:$0.02 | 113.01% O:$0.02 C:$0.05 | 10.24% O:$0.05 C:$0.05 | -41.28% O:$0.05 C:$0.03 | 22.84% O:$0.03 C:$0.04 | 138.40% O:$0.04 C:$0.09 | -86.47% O:$0.09 C:$0.01 | 17.89% O:$0.01 C:$0.01 | 731.72% O:$0.01 C:$0.12 | 42.62% O:$0.12 C:$0.17 |
| 2021 | 18.68% O:$0.17 C:$0.21 | 53.13% O:$0.21 C:$0.32 | 13.82% O:$0.32 C:$0.36 | 3.88% O:$0.36 C:$0.38 | -19.13% O:$0.37 C:$0.30 | -19.36% O:$0.30 C:$0.24 | 64.69% O:$0.24 C:$0.40 | 27.33% O:$0.40 C:$0.51 | -33.53% O:$0.51 C:$0.34 | 39.96% O:$0.34 C:$0.47 | 9.75% O:$0.47 C:$0.52 | -10.81% O:$0.52 C:$0.46 |
| 2022 | -27.97% O:$0.46 C:$0.33 | -0.91% O:$0.33 C:$0.33 | -16.74% O:$0.33 C:$0.27 | -50.58% O:$0.27 C:$0.13 | -14.89% O:$0.13 C:$0.11 | 2.92% O:$0.11 C:$0.12 | 18.20% O:$0.12 C:$0.14 | -14.16% O:$0.14 C:$0.12 | -3.01% O:$0.12 C:$0.12 | 5.05% O:$0.12 C:$0.12 | -16.07% O:$0.12 C:$0.10 | -3.48% O:$0.10 C:$0.10 |
| 2023 | 39.86% O:$0.10 C:$0.14 | 0.09% O:$0.14 C:$0.14 | 23.13% O:$0.14 C:$0.17 | -20.97% O:$0.17 C:$0.13 | -24.79% O:$0.13 C:$0.10 | -12.11% O:$0.10 C:$0.09 | -3.31% O:$0.09 C:$0.09 | -11.05% O:$0.09 C:$0.08 | 4.29% O:$0.08 C:$0.08 | 10.69% O:$0.08 C:$0.09 | 8.83% O:$0.09 C:$0.10 | -49.94% O:$0.10 C:$0.05 |
| 2024 | 7.46% O:$0.05 C:$0.05 | 27.71% O:$0.05 C:$0.07 | 19.50% O:$0.07 C:$0.08 | -14.81% O:$0.08 C:$0.07 | 5.18% O:$0.07 C:$0.07 | -5.88% O:$0.07 C:$0.07 | 4.33% O:$0.07 C:$0.07 | -12.85% O:$0.07 C:$0.06 | 20.23% O:$0.06 C:$0.07 | -17.02% O:$0.07 C:$0.06 | 4.93% O:$0.06 C:$0.06 | -17.29% O:$0.06 C:$0.05 |
| 2025 | 63.97% O:$0.05 C:$0.09 | 11.68% O:$0.09 C:$0.10 | -20.30% O:$0.10 C:$0.08 | 5.38% O:$0.08 C:$0.08 | 6.94% O:$0.08 C:$0.09 | -100% O:$0.09 C:$0 |
XRL OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(XRL) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0.0842 | $0.0861 | $0.0841 | $0.0858 | $0 | 0? | $0 |
| 06/06/2025 | $0.1142 | $0.1179 | $0.0841 | $0.0842 | $0 | 0? | $0 |
| 06/05/2025 | $0.0874 | $0.1149 | $0.0858 | $0.1143 | $3 | 37.40 | $0 |
| 06/04/2025 | $0.0896 | $0.0901 | $0.0866 | $0.0874 | $0 | 0? | $0 |
| 06/03/2025 | $0.1186 | $0.1192 | $0.0895 | $0.0896 | $0 | 0? | $0 |
| 06/02/2025 | $0.0895 | $0.1187 | $0.0874 | $0.1187 | $11 | 112.95 | $0 |
| 06/01/2025 | $0.0868 | $0.0898 | $0.0859 | $0.0894 | $0 | 0? | $0 |
| 05/31/2025 | $0.0873 | $0.0873 | $0.0844 | $0.0868 | $0 | 0? | $0 |
| 05/30/2025 | $0.0969 | $0.0970 | $0.0872 | $0.0873 | $0 | 0? | $0 |
| 05/29/2025 | $0.0970 | $0.0989 | $0.0966 | $0.0969 | $0 | 0? | $0 |
| 05/28/2025 | $0.0984 | $0.0985 | $0.0948 | $0.0970 | $0 | 0? | $0 |
| 05/27/2025 | $0.0971 | $0.0991 | $0.0954 | $0.0983 | $0 | 0? | $0 |
| 05/26/2025 | $0.0990 | $0.0995 | $0.0965 | $0.0971 | $0 | 0? | $0 |
| 05/25/2025 | $0.1004 | $0.1007 | $0.0959 | $0.0989 | $0 | 0? | $0 |
| 05/24/2025 | $0.1006 | $0.1024 | $0.0999 | $0.1003 | $0 | 0? | $0 |
| 05/23/2025 | $0.1072 | $0.1159 | $0.1003 | $0.1005 | $0 | 0? | $0 |
| 05/22/2025 | $0.1057 | $0.1150 | $0.1051 | $0.1071 | $0 | 0? | $0 |
| 05/21/2025 | $0.0988 | $0.1145 | $0.0984 | $0.1056 | $0 | 0? | $0 |
| 05/20/2025 | $0.1008 | $0.1010 | $0.0967 | $0.0988 | $0 | 0? | $0 |
| 05/19/2025 | $0.0978 | $0.1011 | $0.0907 | $0.1008 | $0 | 0? | $0 |
| 05/18/2025 | $0.1088 | $0.1171 | $0.0948 | $0.0980 | $0 | 0? | $0 |
| 05/17/2025 | $0.1005 | $0.1090 | $0.0949 | $0.1088 | $1 | 10.58 | $0 |
| 05/16/2025 | $0.0958 | $0.1116 | $0.0953 | $0.1005 | $0 | 0? | $0 |
| 05/15/2025 | $0.1096 | $0.1145 | $0.0940 | $0.0956 | $0 | 0? | $0 |
| 05/14/2025 | $0.1008 | $0.1159 | $0.0984 | $0.1095 | $0 | 0? | $0 |
| 05/13/2025 | $0.0998 | $0.1085 | $0.0959 | $0.1009 | $0 | 0? | $0 |
| 05/12/2025 | $0.0996 | $0.1087 | $0.0961 | $0.0998 | $0 | 0? | $0 |
| 05/11/2025 | $0.0981 | $0.1002 | $0.0937 | $0.0996 | $0 | 0? | $0 |
| 05/10/2025 | $0.0908 | $0.0981 | $0.0899 | $0.0981 | $0 | 0? | $0 |
| 05/09/2025 | $0.0824 | $0.1153 | $0.0815 | $0.0908 | $0 | 0? | $0 |
| 05/08/2025 | $0.0765 | $0.0833 | $0.0762 | $0.0824 | $1 | 18.89 | $0 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Coinvest (COIN) 역사적인 가격 | $75,051,748 | $435,379 | 11.8 M | -0.81% | 5.15% | ||
 | Kryll (KRL) 역사적인 가격 | $12,806,098 | $86,935 | 38.4 M | 0.10% | 0.59% | ||
 | Augur (REP) 역사적인 가격 | $8,157,598 | $193,867 | 11 M | -1.94% | -1.76% | ||
 | Polkamarkets (POLK) 역사적인 가격 | $602,608 | $98,972 | 89.6 M | -0.71% | -0.47% | ||
 | Nexo (NEXO) 역사적인 가격 | $803,201,507 | $7,489,900 | 646.1 M | -0.38% | 2.64% | ||
 | SwissBorg (CHSB) 역사적인 가격 | $238,077,104 | $6 | 984.5 M | -1.04% | 1.40% | ||
 | Loopring (LRC) 역사적인 가격 | $115,885,360 | $9,110,147 | 1.4 B | -0.07% | 2.58% | ||
 | Propy (PRO) 역사적인 가격 | $88,195,149 | $3,455,374 | 100 M | 1.29% | 3.31% | ||
 | BlazerCoin (BLAZR) 역사적인 가격 | $0 | $0 | 0 | -0.31% | 0.95% |