![[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 % |
|---|---|---|---|
| 2017 | $0.2831 | $1.37 | |
| 2018 | $1.37 | $0.1851 | 639.95% |
| 2019 | $0.1899 | $0.4068 | -53.31% |
| 2020 | $0.4178 | $0.7267 | -42.51% |
| 2021 | $0.7500 | $2.95 | -74.54% |
| 2022 | $3.09 | $1.22 | 152.35% |
| 2023 | $1.17 | $1.72 | -31.97% |
| 2024 | $1.69 | $2.19 | -22.78% |
| 2025 | $2.20 | $0.9224 | 138.90% |
광고
RLC 역사적인 가격
/
과거 데이터 아이젝
| 첫 가격 | 2017 4월 ($0.2796) |
|---|---|
| 가장 낮은 가격 | 2018 12월 ($0.1557) |
| 최고 가격 | 2021 5월 ($11.22) |
| 최고의 해 | 2021 |
| 최악의 해 | 2018 |
| 최고의 달 | 4월 |
| 최악의 달 | 6월 |
역사적인 가격: 아이젝
차트
아이젝 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.5952 | $1.48 | $0.2354 | $1.37 | $46.6 백만 | $632.2 천 | $7.6 백만 | 78.1 백만 | 169% |
| 2018 | $0.9697 | $5.40 | $0.1495 | $0.1851 | $77.1 백만 | $2.9 백만 | $155.1 백만 | 80.4 백만 | 163% |
| 2019 | $0.3836 | $0.8506 | $0.1713 | $0.4068 | $30.8 백만 | $972.4 천 | $24.6 백만 | 80.1 백만 | 118% |
| 2020 | $0.7635 | $2.13 | $0.1704 | $0.7267 | $61.2 백만 | $2.7 백만 | $25.4 백만 | 80.1 백만 | 184% |
| 2021 | $3.32 | $15.13 | $0.7089 | $2.95 | $265.5 백만 | $29.6 백만 | $1.5 십억 | 80.1 백만 | 175% |
| 2022 | $1.41 | $3.62 | $0.6110 | $1.22 | $112.7 백만 | $7.1 백만 | $102.8 백만 | 80.5 백만 | 133% |
| 2023 | $1.43 | $2.32 | $0.9177 | $1.72 | $111.7 백만 | $10.6 백만 | $46.1 백만 | 77.3 백만 | 83% |
| 2024 | $2.32 | $4.77 | $1.12 | $2.19 | $168.2 백만 | $19.2 백만 | $191.1 백만 | 72.4 백만 | 108% |
| 2025 | $1.32 | $2.61 | $0.7789 | $0.9224 | $94.8 백만 | $6.3 백만 | $33.4 백만 | 72.4 백만 | 67% |
아이젝 연간 수익
아이젝 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 125.48% O:$0.28 C:$0.64 | -10.97% O:$0.64 C:$0.57 | -0.56% O:$0.57 C:$0.56 | -34.88% O:$0.57 C:$0.37 | 70.83% O:$0.37 C:$0.64 | -16.82% O:$0.64 C:$0.53 | 33.93% O:$0.53 C:$0.71 | -23.53% O:$0.70 C:$0.53 | 156.93% O:$0.53 C:$1.37 | |||
| 2018 | 51.82% O:$1.37 C:$2.08 | -32.37% O:$2.07 C:$1.40 | -41.24% O:$1.43 C:$0.84 | 92.65% O:$0.84 C:$1.62 | 5.56% O:$1.62 C:$1.71 | -58.22% O:$1.71 C:$0.71 | -17.41% O:$0.72 C:$0.59 | -27.97% O:$0.59 C:$0.43 | -7.03% O:$0.42 C:$0.40 | 12.84% O:$0.40 C:$0.45 | -48.97% O:$0.45 C:$0.23 | -17.96% O:$0.23 C:$0.19 |
| 2019 | 31.56% O:$0.19 C:$0.24 | 41.61% O:$0.24 C:$0.35 | 36.42% O:$0.35 C:$0.47 | 2.15% O:$0.47 C:$0.48 | -7.75% O:$0.48 C:$0.44 | -14.38% O:$0.44 C:$0.38 | -29.92% O:$0.38 C:$0.27 | -22.79% O:$0.27 C:$0.21 | 8.49% O:$0.21 C:$0.22 | 175.46% O:$0.22 C:$0.61 | 10.89% O:$0.61 C:$0.67 | -39.51% O:$0.67 C:$0.41 |
| 2020 | 63.79% O:$0.41 C:$0.67 | -21.42% O:$0.67 C:$0.53 | -42.38% O:$0.53 C:$0.30 | 11.69% O:$0.30 C:$0.34 | 11.48% O:$0.34 C:$0.38 | 63.33% O:$0.38 C:$0.61 | 91.78% O:$0.61 C:$1.17 | 37.34% O:$1.18 C:$1.61 | -43.92% O:$1.61 C:$0.90 | -18.98% O:$0.90 C:$0.73 | 40.76% O:$0.73 C:$1.03 | -29.22% O:$1.03 C:$0.73 |
| 2021 | 66.11% O:$0.73 C:$1.21 | 8.03% O:$1.20 C:$1.30 | 102.34% O:$1.31 C:$2.65 | 11.00% O:$2.67 C:$2.97 | 62.06% O:$2.97 C:$4.81 | -40.75% O:$4.84 C:$2.87 | 16.41% O:$2.86 C:$3.32 | 35.73% O:$3.30 C:$4.48 | -22.53% O:$4.46 C:$3.46 | 26.54% O:$3.47 C:$4.39 | -8.38% O:$4.39 C:$4.03 | -26.43% O:$4.00 C:$2.95 |
| 2022 | -33.81% O:$2.95 C:$1.95 | -5.16% O:$1.95 C:$1.85 | 20.63% O:$1.85 C:$2.23 | -31.24% O:$2.24 C:$1.54 | -36.16% O:$1.54 C:$0.98 | 4.62% O:$0.98 C:$1.03 | -2.99% O:$1.03 C:$1.00 | 14.83% O:$0.99 C:$1.14 | 4.35% O:$1.14 C:$1.19 | -11.14% O:$1.19 C:$1.06 | 2.62% O:$1.06 C:$1.09 | 12.69% O:$1.09 C:$1.22 |
| 2023 | 41.27% O:$1.22 C:$1.73 | 8.47% O:$1.73 C:$1.87 | -8.06% O:$1.87 C:$1.72 | 8.84% O:$1.72 C:$1.87 | -18.90% O:$1.87 C:$1.52 | -12.87% O:$1.52 C:$1.32 | -10.34% O:$1.33 C:$1.19 | -16.23% O:$1.19 C:$0.99 | 1.35% O:$0.99 C:$1.01 | 12.70% O:$1.01 C:$1.14 | 30.38% O:$1.14 C:$1.48 | 16.21% O:$1.48 C:$1.72 |
| 2024 | 32.87% O:$1.72 C:$2.29 | 77.77% O:$2.28 C:$4.06 | -4.52% O:$4.07 C:$3.89 | -35.54% O:$3.89 C:$2.50 | 36.35% O:$2.50 C:$3.41 | -38.32% O:$3.42 C:$2.11 | -22.52% O:$2.11 C:$1.63 | -8.84% O:$1.63 C:$1.49 | 9.24% O:$1.49 C:$1.63 | -7.17% O:$1.62 C:$1.51 | 60.78% O:$1.51 C:$2.43 | -9.79% O:$2.42 C:$2.19 |
| 2025 | -25.99% O:$2.19 C:$1.62 | -24.96% O:$1.62 C:$1.22 | -1.23% O:$1.21 C:$1.20 | 1.66% O:$1.20 C:$1.22 | -15.23% O:$1.22 C:$1.03 | -13.26% O:$1.03 C:$0.90 |
RLC OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(RLC) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/28/2025 | $0.8969 | $0.9242 | $0.8838 | $0.9224 | $2 백만 | 2,257,187 | $65.1 백만 |
| 06/27/2025 | $0.8872 | $0.9176 | $0.8802 | $0.8972 | $2.9 백만 | 3,260,495 | $64.9 백만 |
| 06/26/2025 | $0.9036 | $0.9234 | $0.8853 | $0.8872 | $2.7 백만 | 2,988,240 | $65.5 백만 |
| 06/25/2025 | $0.9263 | $0.9315 | $0.8989 | $0.9038 | $3.2 백만 | 3,527,569 | $66.2 백만 |
| 06/24/2025 | $0.9174 | $0.9305 | $0.9116 | $0.9258 | $3.3 백만 | 3,546,018 | $66.6 백만 |
| 06/23/2025 | $0.8144 | $0.9191 | $0.8144 | $0.9191 | $13.2 백만 | 15,309,321 | $62.3 백만 |
| 06/22/2025 | $0.8282 | $0.8452 | $0.7789 | $0.8142 | $4.9 백만 | 6,044,578 | $59.1 백만 |
| 06/21/2025 | $0.8828 | $0.9017 | $0.8170 | $0.8235 | $3.1 백만 | 3,573,904 | $63.4 백만 |
| 06/20/2025 | $0.9154 | $0.9268 | $0.8663 | $0.8832 | $3.3 백만 | 3,655,319 | $65.5 백만 |
| 06/19/2025 | $0.9014 | $0.9204 | $0.8888 | $0.9154 | $2.9 백만 | 3,182,710 | $65.6 백만 |
| 06/18/2025 | $0.9024 | $0.9111 | $0.8634 | $0.9017 | $3.8 백만 | 4,281,824 | $64.8 백만 |
| 06/17/2025 | $0.9448 | $0.9475 | $0.8863 | $0.9031 | $4.8 백만 | 5,184,111 | $66.6 백만 |
| 06/16/2025 | $0.9479 | $0.99 | $0.9412 | $0.9464 | $3.4 백만 | 3,517,954 | $70.3 백만 |
| 06/15/2025 | $0.9451 | $0.9606 | $0.9355 | $0.9474 | $2.7 백만 | 2,857,457 | $68.7 백만 |
| 06/14/2025 | $0.9573 | $0.9691 | $0.9352 | $0.9452 | $3.6 백만 | 3,748,299 | $68.7 백만 |
| 06/13/2025 | $1.00 | $1.00 | $0.9290 | $0.9567 | $5.1 백만 | 5,388,944 | $68.7 백만 |
| 06/12/2025 | $1.07 | $1.07 | $1.00 | $1.00 | $4.9 백만 | 4,773,711 | $74.8 백만 |
| 06/11/2025 | $1.11 | $1.11 | $1.06 | $1.07 | $6.7 백만 | 6,106,237 | $79.2 백만 |
| 06/10/2025 | $1.12 | $1.15 | $1.09 | $1.11 | $10.6 백만 | 9,490,923 | $80.5 백만 |
| 06/09/2025 | $1.07 | $1.12 | $1.06 | $1.12 | $5.7 백만 | 5,257,515 | $78.6 백만 |
| 06/08/2025 | $1.09 | $1.11 | $1.07 | $1.07 | $6.5 백만 | 5,987,333 | $78.4 백만 |
| 06/07/2025 | $1.00 | $1.11 | $0.99 | $1.09 | $13.9 백만 | 13,361,510 | $75.2 백만 |
| 06/06/2025 | $0.9520 | $1.02 | $0.9490 | $1.01 | $9.6 백만 | 9,747,101 | $71.4 백만 |
| 06/05/2025 | $1.02 | $1.08 | $0.9512 | $0.9544 | $14.5 백만 | 14,172,830 | $74.1 백만 |
| 06/04/2025 | $1.02 | $1.08 | $1.01 | $1.02 | $10.7 백만 | 10,295,961 | $75 백만 |
| 06/03/2025 | $1.03 | $1.10 | $1.03 | $1.03 | $8.1 백만 | 7,784,136 | $75.6 백만 |
| 06/02/2025 | $1.04 | $1.04 | $0.99 | $1.03 | $4.9 백만 | 4,868,218 | $73.4 백만 |
| 06/01/2025 | $1.03 | $1.05 | $0.9850 | $1.04 | $7 백만 | 6,871,607 | $73.8 백만 |
| 05/31/2025 | $1.04 | $1.05 | $1.00 | $1.03 | $9.2 백만 | 8,933,672 | $74.5 백만 |
| 05/30/2025 | $1.09 | $1.24 | $1.04 | $1.04 | $33.4 백만 | 30,082,177 | $80.4 백만 |
| 05/29/2025 | $1.16 | $1.19 | $1.09 | $1.09 | $6 백만 | 5,300,404 | $82.5 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Litecoin (LTC) 역사적인 가격 | $6,481,780,894 | $662,446,683 | 75.5 M | 1.00% | 0.81% | ||
 | Bittensor (TAO) 역사적인 가격 | $2,700,780,329 | $56,026,125 | 8.2 M | 0.38% | 0.27% | ||
 | Render (RENDER) 역사적인 가격 | $1,671,950,248 | $40,384,370 | 517.7 M | 2.85% | 1.11% | ||
 | Render Token (RNDR) 역사적인 가격 | $1,110,714,677 | $5,875,630 | 374.4 M | -0.40% | -0.42% | ||
 | Tether (USDT) 역사적인 가격 | $139,208,900,014 | $29,088,571,341 | 139.3 B | -0.20% | -0.21% | ||
 | XRP (XRP) 역사적인 가격 | $125,654,607,090 | $1,427,541,680 | 57.6 B | 1.70% | -0.36% | ||
 | Binance Coin (BNB) 역사적인 가격 | $107,981,813,751 | $633,526,470 | 166.8 M | 0.10% | 0.28% | ||
 | ChainLink (LINK) 역사적인 가격 | $8,490,505,251 | $153,678,097 | 638.1 M | 1.86% | 1.02% | ||
 | Ark (ARK) 역사적인 가격 | $65,918,008 | $1,066,321 | 185.9 M | 1.12% | 1.16% |