![[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)
![[오디오 뉴스] 트럼프와 머스크…그 복잡한 관계](/img/nimg/7306007.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 2015 | $0.0000460 | $0.0000170 | |
| 2016 | $0.0000170 | $0.000242 | -92.98% |
| 2017 | $0.000242 | $0.0304 | -99.20% |
| 2018 | $0.0301 | $0.00261 | 1,055% |
| 2019 | $0.00267 | $0.00130 | 105.02% |
| 2020 | $0.00131 | $0.00312 | -58.00% |
| 2021 | $0.00337 | $0.0152 | -77.83% |
| 2022 | $0.0156 | $0.00226 | 590.07% |
| 2023 | $0.00228 | $0.00669 | -65.98% |
| 2024 | $0.00693 | $0.00531 | 30.52% |
| 2025 | $0.00544 | $0.00318 | 71.12% |
광고
SC 역사적인 가격
/
과거 데이터 시아코인
| 첫 가격 | 2015 8월 ($0.0000453) |
|---|---|
| 가장 낮은 가격 | 2015 12월 ($0.0000150) |
| 최고 가격 | 2018 1월 ($0.0941) |
| 최고의 해 | 2017 |
| 최악의 해 | 2018 |
| 최고의 달 | 4월 |
| 최악의 달 | 8월 |
역사적인 가격: 시아코인
차트
시아코인 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2015 | $0.0000288 | $0.0000900 | $0.0000110 | $0.0000170 | $164.9 천 | $3.5 천 | $95.1 천 | 6.2 십억 | 166% |
| 2016 | $0.000320 | $0.00113 | $0.0000130 | $0.000242 | $5.4 백만 | $178.8 천 | $3.1 백만 | 15.6 십억 | 178% |
| 2017 | $0.00592 | $0.0387 | $0.000220 | $0.0304 | $169.4 백만 | $10.2 백만 | $122.3 백만 | 27 십억 | 200% |
| 2018 | $0.0149 | $0.1117 | $0.00218 | $0.00261 | $500.8 백만 | $21.7 백만 | $612.9 백만 | 35.2 십억 | 162% |
| 2019 | $0.00242 | $0.00401 | $0.00127 | $0.00130 | $92.1 백만 | $3 백만 | $9.7 백만 | 38.5 십억 | 77% |
| 2020 | $0.00260 | $0.00503 | $0.000755 | $0.00312 | $109.3 백만 | $4.3 백만 | $47.2 백만 | 41.8 십억 | 149% |
| 2021 | $0.0179 | $0.0606 | $0.00328 | $0.0152 | $804.9 백만 | $104.9 백만 | $2.9 십억 | 44.9 십억 | 157% |
| 2022 | $0.00615 | $0.0165 | $0.00214 | $0.00226 | $306.6 백만 | $13 백만 | $277.1 백만 | 50.4 십억 | 105% |
| 2023 | $0.00375 | $0.00819 | $0.00226 | $0.00669 | $202.7 백만 | $13.5 백만 | $345.9 백만 | 53.8 십억 | 77% |
| 2024 | $0.00678 | $0.0229 | $0.00344 | $0.00531 | $385.2 백만 | $34.9 백만 | $777.3 백만 | 56.9 십억 | 115% |
| 2025 | $0.00394 | $0.00678 | $0.00249 | $0.00318 | $226.3 백만 | $23.8 백만 | $115.7 백만 | 57.8 십억 | 46% |
시아코인 연간 수익
시아코인 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | -34.78% O:$0.00 C:$0.00 | -6.67% O:$0.00 C:$0.00 | 25.00% O:$0.00 C:$0.00 | -45.71% O:$0.00 C:$0.00 | -10.53% O:$0.00 C:$0.00 | |||||||
| 2016 | 29.41% O:$0.00 C:$0.00 | 219.23% O:$0.00 C:$0.00 | 45.78% O:$0.00 C:$0.00 | -32.00% O:$0.00 C:$0.00 | 282.35% O:$0.00 C:$0.00 | 138.77% O:$0.00 C:$0.00 | -18.58% O:$0.00 C:$0.00 | -32.02% O:$0.00 C:$0.00 | 12.18% O:$0.00 C:$0.00 | -23.22% O:$0.00 C:$0.00 | -40.43% O:$0.00 C:$0.00 | 10.50% O:$0.00 C:$0.00 |
| 2017 | 56.20% O:$0.00 C:$0.00 | -15.34% O:$0.00 C:$0.00 | 117.81% O:$0.00 C:$0.00 | 77.78% O:$0.00 C:$0.00 | 502.90% O:$0.00 C:$0.01 | 90.95% O:$0.01 C:$0.01 | -43.73% O:$0.01 C:$0.01 | 3.49% O:$0.01 C:$0.01 | -41.39% O:$0.01 C:$0.00 | -27.04% O:$0.00 C:$0.00 | 48.58% O:$0.00 C:$0.01 | 459.45% O:$0.01 C:$0.03 |
| 2018 | 12.61% O:$0.03 C:$0.03 | -43.29% O:$0.03 C:$0.02 | -44.00% O:$0.02 C:$0.01 | 155.35% O:$0.01 C:$0.03 | -44.29% O:$0.03 C:$0.02 | -29.65% O:$0.02 C:$0.01 | -13.56% O:$0.01 C:$0.01 | -31.46% O:$0.01 C:$0.01 | -2.84% O:$0.01 C:$0.01 | 6.79% O:$0.01 C:$0.01 | -54.72% O:$0.01 C:$0.00 | -13.12% O:$0.00 C:$0.00 |
| 2019 | -13.21% O:$0.00 C:$0.00 | 7.90% O:$0.00 C:$0.00 | 10.43% O:$0.00 C:$0.00 | 0.69% O:$0.00 C:$0.00 | 26.95% O:$0.00 C:$0.00 | -9.53% O:$0.00 C:$0.00 | -12.97% O:$0.00 C:$0.00 | -33.44% O:$0.00 C:$0.00 | -11.87% O:$0.00 C:$0.00 | 24.98% O:$0.00 C:$0.00 | -19.93% O:$0.00 C:$0.00 | -17.96% O:$0.00 C:$0.00 |
| 2020 | 24.80% O:$0.00 C:$0.00 | 39.01% O:$0.00 C:$0.00 | -43.46% O:$0.00 C:$0.00 | 66.47% O:$0.00 C:$0.00 | 10.85% O:$0.00 C:$0.00 | 20.75% O:$0.00 C:$0.00 | 7.71% O:$0.00 C:$0.00 | 50.30% O:$0.00 C:$0.00 | -32.48% O:$0.00 C:$0.00 | -19.77% O:$0.00 C:$0.00 | 35.85% O:$0.00 C:$0.00 | -7.60% O:$0.00 C:$0.00 |
| 2021 | 134.41% O:$0.00 C:$0.01 | 29.71% O:$0.01 C:$0.01 | 165.83% O:$0.01 C:$0.03 | 55.84% O:$0.03 C:$0.04 | -55.73% O:$0.04 C:$0.02 | -28.26% O:$0.02 C:$0.01 | 18.45% O:$0.01 C:$0.02 | 4.21% O:$0.02 C:$0.02 | -24.71% O:$0.02 C:$0.01 | 40.91% O:$0.01 C:$0.02 | 14.57% O:$0.02 C:$0.02 | -34.74% O:$0.02 C:$0.02 |
| 2022 | -34.63% O:$0.02 C:$0.01 | -3.53% O:$0.01 C:$0.01 | 24.93% O:$0.01 C:$0.01 | -29.04% O:$0.01 C:$0.01 | -33.94% O:$0.01 C:$0.01 | -34.91% O:$0.01 C:$0.00 | 23.29% O:$0.00 C:$0.00 | -11.08% O:$0.00 C:$0.00 | -14.03% O:$0.00 C:$0.00 | -4.43% O:$0.00 C:$0.00 | -20.77% O:$0.00 C:$0.00 | -14.10% O:$0.00 C:$0.00 |
| 2023 | 35.59% O:$0.00 C:$0.00 | 44.77% O:$0.00 C:$0.00 | -11.08% O:$0.00 C:$0.00 | 2.12% O:$0.00 C:$0.00 | -21.60% O:$0.00 C:$0.00 | 0.89% O:$0.00 C:$0.00 | 7.08% O:$0.00 C:$0.00 | -20.44% O:$0.00 C:$0.00 | 11.68% O:$0.00 C:$0.00 | 20.11% O:$0.00 C:$0.00 | 31.23% O:$0.00 C:$0.00 | 38.59% O:$0.00 C:$0.01 |
| 2024 | 27.70% O:$0.01 C:$0.01 | 11.32% O:$0.01 C:$0.01 | 8.27% O:$0.01 C:$0.01 | -31.94% O:$0.01 C:$0.01 | -1.92% O:$0.01 C:$0.01 | -30.38% O:$0.01 C:$0.00 | 6.35% O:$0.00 C:$0.01 | -14.60% O:$0.01 C:$0.00 | 11.24% O:$0.00 C:$0.00 | -5.39% O:$0.00 C:$0.00 | 62.71% O:$0.00 C:$0.01 | -27.17% O:$0.01 C:$0.01 |
| 2025 | -3.11% O:$0.01 C:$0.01 | -28.57% O:$0.01 C:$0.00 | -17.81% O:$0.00 C:$0.00 | 14.68% O:$0.00 C:$0.00 | -8.46% O:$0.00 C:$0.00 |
SC OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(SC) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.00340 | $0.00341 | $0.00317 | $0.00318 | $6.6 백만 | 2,026,164,488 | $189.4 백만 |
| 05/29/2025 | $0.00347 | $0.00352 | $0.00340 | $0.00340 | $4.2 백만 | 1,231,513,352 | $198.8 백만 |
| 05/28/2025 | $0.00352 | $0.00357 | $0.00338 | $0.00346 | $4.5 백만 | 1,300,788,643 | $201.3 백만 |
| 05/27/2025 | $0.00347 | $0.00360 | $0.00341 | $0.00352 | $8.9 백만 | 2,534,594,833 | $202.9 백만 |
| 05/26/2025 | $0.00349 | $0.00353 | $0.00345 | $0.00347 | $14.3 백만 | 4,109,278,640 | $201.4 백만 |
| 05/25/2025 | $0.00347 | $0.00350 | $0.00337 | $0.00350 | $15.6 백만 | 4,531,104,692 | $198.3 백만 |
| 05/24/2025 | $0.00347 | $0.00352 | $0.00346 | $0.00347 | $15 백만 | 4,289,227,422 | $201.7 백만 |
| 05/23/2025 | $0.00364 | $0.00370 | $0.00347 | $0.00347 | $22.6 백만 | 6,286,699,801 | $207.2 백만 |
| 05/22/2025 | $0.00352 | $0.00365 | $0.00352 | $0.00364 | $26.6 백만 | 7,402,272,800 | $207.5 백만 |
| 05/21/2025 | $0.00348 | $0.00355 | $0.00341 | $0.00353 | $23 백만 | 6,602,575,943 | $201.2 백만 |
| 05/20/2025 | $0.00345 | $0.00351 | $0.00337 | $0.00348 | $19.4 백만 | 5,638,884,158 | $198.9 백만 |
| 05/19/2025 | $0.00352 | $0.00353 | $0.00331 | $0.00345 | $23.4 백만 | 6,914,625,548 | $195.8 백만 |
| 05/18/2025 | $0.00339 | $0.00354 | $0.00337 | $0.00352 | $16.5 백만 | 4,776,117,947 | $198.9 백만 |
| 05/17/2025 | $0.00345 | $0.00346 | $0.00336 | $0.00339 | $16.7 백만 | 4,900,392,336 | $196.7 백만 |
| 05/16/2025 | $0.00350 | $0.00356 | $0.00344 | $0.00344 | $18.6 백만 | 5,301,267,293 | $202.3 백만 |
| 05/15/2025 | $0.00363 | $0.00365 | $0.00344 | $0.00350 | $21 백만 | 5,972,151,569 | $203.5 백만 |
| 05/14/2025 | $0.00375 | $0.00378 | $0.00360 | $0.00362 | $22.6 백만 | 6,153,529,736 | $212.1 백만 |
| 05/13/2025 | $0.00367 | $0.00379 | $0.00352 | $0.00375 | $26.8 백만 | 7,352,237,468 | $210.6 백만 |
| 05/12/2025 | $0.00367 | $0.00378 | $0.00354 | $0.00367 | $25.9 백만 | 7,027,039,714 | $212.8 백만 |
| 05/11/2025 | $0.00380 | $0.00380 | $0.00362 | $0.00367 | $24.4 백만 | 6,603,489,699 | $213.6 백만 |
| 05/10/2025 | $0.00364 | $0.00380 | $0.00360 | $0.00380 | $21.6 백만 | 5,872,840,340 | $212.8 백만 |
| 05/09/2025 | $0.00347 | $0.00366 | $0.00346 | $0.00363 | $27.9 백만 | 7,829,772,136 | $206.1 백만 |
| 05/08/2025 | $0.00314 | $0.00348 | $0.00313 | $0.00347 | $21.8 백만 | 6,598,989,345 | $190.8 백만 |
| 05/07/2025 | $0.00316 | $0.00319 | $0.00310 | $0.00314 | $14.7 백만 | 4,677,577,583 | $181.6 백만 |
| 05/06/2025 | $0.00322 | $0.00323 | $0.00307 | $0.00317 | $14 백만 | 4,443,145,785 | $181.9 백만 |
| 05/05/2025 | $0.00317 | $0.00326 | $0.00315 | $0.00322 | $13.9 백만 | 4,337,927,034 | $184.4 백만 |
| 05/04/2025 | $0.00331 | $0.00332 | $0.00317 | $0.00317 | $10.6 백만 | 3,288,698,523 | $186.8 백만 |
| 05/03/2025 | $0.00345 | $0.00347 | $0.00331 | $0.00332 | $10.2 백만 | 2,999,602,392 | $196.6 백만 |
| 05/02/2025 | $0.00346 | $0.00349 | $0.00344 | $0.00346 | $14.5 백만 | 4,174,711,735 | $199.9 백만 |
| 05/01/2025 | $0.00347 | $0.00349 | $0.00344 | $0.00346 | $16.7 백만 | 4,830,148,651 | $200.2 백만 |
| 04/30/2025 | $0.00347 | $0.00349 | $0.00335 | $0.00347 | $16 백만 | 4,621,775,367 | $199.9 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
![MediBloc [QRC20]](https://c1.coinlore.com/img/50x50/medibloc.png){kind=small} | MediBloc [QRC20] (MED) 역사적인 가격 | $62,533,826 | $130,905 | 9.5 B | -8.37% | 0.09% | ||
 | Quantum Resistant Ledger (QRL) 역사적인 가격 | $38,723,508 | $63,008 | 67.9 M | 48.25% | 9.96% | ||
 | Measurable Data Token (MDT) 역사적인 가격 | $17,806,382 | $1,691,244 | 676.2 M | -11.73% | 0.54% | ||
 | Bluzelle (BLZ) 역사적인 가격 | $17,133,587 | $988,130 | 452.7 M | -10.42% | -1.89% | ||
 | TRON (TRX) 역사적인 가격 | $22,881,549,722 | $902,992,358 | 86.1 B | -1.72% | -0.56% | ||
 | Filecoin (FIL) 역사적인 가격 | $1,609,180,591 | $154,158,138 | 619.4 M | -9.94% | 3.51% | ||
 | Holo (HOT) 역사적인 가격 | $172,949,916 | $6,325,433 | 174.8 B | -13.76% | 2.33% | ||
 | Storj (STORJ) 역사적인 가격 | $104,977,330 | $9,569,966 | 399.9 M | -12.19% | 0.09% | ||
 | Livepeer (LPT) 역사적인 가격 | $367,430,976 | $1,521,648,485 | 37.1 M | 79.96% | -17.95% |