![[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 % |
|---|---|---|---|
| 2019 | $0.1427 | $0.1101 | |
| 2020 | $0.1039 | $0.0911 | 14.13% |
| 2021 | $0.0927 | $0.1213 | -23.56% |
| 2022 | $0.1253 | $0.0210 | 496.84% |
| 2023 | $0.0213 | $0.0241 | -11.69% |
| 2024 | $0.0249 | $0.00659 | 278.39% |
| 2025 | $0.00652 | $0.000589 | 1,007% |
광고
SOLVE 역사적인 가격
/
과거 데이터 SOLVE
| 첫 가격 | 2019 2월 ($0.1455) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.000256) |
| 최고 가격 | 2019 6월 ($0.4798) |
| 최고의 해 | 2021 |
| 최악의 해 | 2025 |
| 최고의 달 | 8월 |
| 최악의 달 | 6월 |
역사적인 가격: SOLVE
차트
SOLVE 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.1461 | $0.5995 | $0.0415 | $0.1101 | $34.8 백만 | $2.3 백만 | $37.4 백만 | 245.2 백만 | 171% |
| 2020 | $0.1075 | $0.5678 | $0.0292 | $0.0911 | $35.3 백만 | $239.9 천 | $6.5 백만 | 327.2 백만 | 151% |
| 2021 | $0.1403 | $0.5766 | $0.0327 | $0.1213 | $49.4 백만 | $8.9 백만 | $614.6 백만 | 360.4 백만 | 188% |
| 2022 | $0.0519 | $0.1339 | $0.0204 | $0.0210 | $23.1 백만 | $2.7 백만 | $77 백만 | 453.6 백만 | 130% |
| 2023 | $0.0254 | $0.0557 | $0.0175 | $0.0241 | $13.1 백만 | $3 백만 | $77.4 백만 | 519.6 백만 | 99% |
| 2024 | $0.0150 | $0.0308 | $0.00543 | $0.00659 | $10.3 백만 | $692.6 천 | $10.2 백만 | 691.7 백만 | 91% |
| 2025 | $0.00177 | $0.0114 | $0.000172 | $0.000589 | $1.2 백만 | $199.3 천 | $4.7 백만 | 708.5 백만 | 257% |
SOLVE 연간 수익
SOLVE 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 32.26% O:$0.05 C:$0.06 | 21.26% O:$0.06 C:$0.08 | 265.89% O:$0.08 C:$0.28 | -13.95% O:$0.28 C:$0.24 | -15.15% O:$0.24 C:$0.20 | -34.14% O:$0.20 C:$0.13 | -36.49% O:$0.13 C:$0.08 | 46.18% O:$0.08 C:$0.12 | -7.98% O:$0.12 C:$0.11 | -2.24% O:$0.11 C:$0.11 | ||
| 2020 | 5.01% O:$0.11 C:$0.12 | -14.74% O:$0.12 C:$0.10 | -42.19% O:$0.10 C:$0.06 | 16.46% O:$0.06 C:$0.07 | 160.73% O:$0.07 C:$0.17 | -19.93% O:$0.17 C:$0.14 | -7.45% O:$0.14 C:$0.13 | 0.56% O:$0.13 C:$0.13 | -20.00% O:$0.13 C:$0.10 | -11.35% O:$0.10 C:$0.09 | 4.90% O:$0.09 C:$0.09 | -3.61% O:$0.09 C:$0.09 |
| 2021 | 4.74% O:$0.09 C:$0.10 | 56.39% O:$0.09 C:$0.15 | 134.36% O:$0.15 C:$0.35 | -25.45% O:$0.35 C:$0.26 | -39.22% O:$0.26 C:$0.16 | -67.77% O:$0.16 C:$0.05 | -10.20% O:$0.05 C:$0.05 | 79.75% O:$0.05 C:$0.08 | -17.05% O:$0.08 C:$0.07 | 78.05% O:$0.07 C:$0.12 | -5.79% O:$0.12 C:$0.11 | 5.76% O:$0.11 C:$0.12 |
| 2022 | -29.05% O:$0.12 C:$0.09 | -13.79% O:$0.09 C:$0.08 | 14.64% O:$0.07 C:$0.09 | -19.09% O:$0.09 C:$0.07 | -43.46% O:$0.07 C:$0.04 | -25.64% O:$0.04 C:$0.03 | 47.55% O:$0.03 C:$0.04 | 0.49% O:$0.04 C:$0.04 | -19.27% O:$0.04 C:$0.03 | 2.29% O:$0.03 C:$0.04 | -28.99% O:$0.04 C:$0.03 | -16.54% O:$0.03 C:$0.02 |
| 2023 | 64.20% O:$0.02 C:$0.03 | 2.67% O:$0.03 C:$0.04 | -12.17% O:$0.04 C:$0.03 | 2.14% O:$0.03 C:$0.03 | -19.91% O:$0.03 C:$0.03 | -11.31% O:$0.03 C:$0.02 | -5.88% O:$0.02 C:$0.02 | -13.86% O:$0.02 C:$0.02 | 41.58% O:$0.02 C:$0.03 | -19.68% O:$0.03 C:$0.02 | 10.24% O:$0.02 C:$0.02 | 5.06% O:$0.02 C:$0.02 |
| 2024 | -11.53% O:$0.02 C:$0.02 | 1.84% O:$0.02 C:$0.02 | 22.97% O:$0.02 C:$0.03 | -30.21% O:$0.03 C:$0.02 | -5.09% O:$0.02 C:$0.02 | -31.29% O:$0.02 C:$0.01 | -4.18% O:$0.01 C:$0.01 | 22.94% O:$0.01 C:$0.01 | -34.31% O:$0.01 C:$0.01 | -12.70% O:$0.01 C:$0.01 | -2.67% O:$0.01 C:$0.01 | -18.47% O:$0.01 C:$0.01 |
| 2025 | -53.29% O:$0.01 C:$0.00 | -61.82% O:$0.00 C:$0.00 | -35.78% O:$0.00 C:$0.00 | -3.75% O:$0.00 C:$0.00 | -9.02% O:$0.00 C:$0.00 |
SOLVE OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(SOLVE) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.000475 | $0.000475 | $0.000367 | $0.000431 | $14.8 천 | 33,980,997 | $304.8 천 |
| 05/30/2025 | $0.000620 | $0.000684 | $0.000368 | $0.000474 | $42.3 천 | 75,513,210 | $392.5 천 |
| 05/29/2025 | $0.000716 | $0.000750 | $0.000589 | $0.000589 | $30.3 천 | 46,264,817 | $458.8 천 |
| 05/28/2025 | $0.000860 | $0.000860 | $0.000716 | $0.000716 | $31.3 천 | 40,980,380 | $535.3 천 |
| 05/27/2025 | $0.000985 | $0.000985 | $0.000694 | $0.000792 | $121.8 천 | 144,569,782 | $589.7 천 |
| 05/26/2025 | $0.000862 | $0.00111 | $0.000862 | $0.000923 | $41 천 | 42,673,778 | $672.2 천 |
| 05/25/2025 | $0.000964 | $0.00105 | $0.000850 | $0.000862 | $49.1 천 | 52,728,634 | $652.3 천 |
| 05/24/2025 | $0.000761 | $0.00117 | $0.000760 | $0.000934 | $170 천 | 191,000,271 | $623.3 천 |
| 05/23/2025 | $0.000804 | $0.000863 | $0.000758 | $0.000760 | $32.6 천 | 40,587,799 | $562.2 천 |
| 05/22/2025 | $0.000683 | $0.000917 | $0.000673 | $0.000803 | $75.4 천 | 95,708,895 | $551.8 천 |
| 05/21/2025 | $0.000595 | $0.000796 | $0.000595 | $0.000683 | $36.6 천 | 54,475,644 | $470.6 천 |
| 05/20/2025 | $0.000635 | $0.000673 | $0.000582 | $0.000595 | $7.4 천 | 11,811,970 | $441.2 천 |
| 05/19/2025 | $0.000728 | $0.000728 | $0.000622 | $0.000635 | $19.1 천 | 29,318,454 | $457.1 천 |
| 05/18/2025 | $0.000788 | $0.000849 | $0.000663 | $0.000728 | $44.6 천 | 61,740,143 | $505.6 천 |
| 05/17/2025 | $0.000455 | $0.00188 | $0.000448 | $0.000788 | $479 천 | 567,089,317 | $591.4 천 |
| 05/16/2025 | $0.000452 | $0.000547 | $0.000423 | $0.000456 | $4.5 천 | 9,590,813 | $328 천 |
| 05/15/2025 | $0.000493 | $0.000526 | $0.000449 | $0.000451 | $3.5 천 | 7,116,415 | $345 천 |
| 05/14/2025 | $0.000544 | $0.000550 | $0.000468 | $0.000493 | $7.1 천 | 13,816,781 | $357.9 천 |
| 05/13/2025 | $0.000531 | $0.000546 | $0.000462 | $0.000544 | $4 천 | 7,795,798 | $359.1 천 |
| 05/12/2025 | $0.000493 | $0.000540 | $0.000423 | $0.000531 | $2.3 천 | 4,500,661 | $363.3 천 |
| 05/11/2025 | $0.000490 | $0.000524 | $0.000452 | $0.000462 | $3.6 천 | 7,261,859 | $343.2 천 |
| 05/10/2025 | $0.000549 | $0.000584 | $0.000436 | $0.000491 | $9.1 천 | 18,789,506 | $340 천 |
| 05/09/2025 | $0.000530 | $0.000563 | $0.000473 | $0.000549 | $4.1 천 | 7,732,184 | $372.9 천 |
| 05/08/2025 | $0.000501 | $0.000609 | $0.000424 | $0.000529 | $5.6 천 | 10,843,251 | $358.9 천 |
| 05/07/2025 | $0.000526 | $0.000549 | $0.000496 | $0.000501 | $2.8 천 | 5,431,336 | $361.5 천 |
| 05/06/2025 | $0.000543 | $0.000543 | $0.000494 | $0.000526 | $2.3 천 | 4,505,598 | $362.1 천 |
| 05/05/2025 | $0.000533 | $0.000544 | $0.000501 | $0.000543 | $1.9 천 | 3,639,937 | $366.2 천 |
| 05/04/2025 | $0.000487 | $0.000534 | $0.000464 | $0.000533 | $3.9 천 | 7,974,532 | $346.6 천 |
| 05/03/2025 | $0.000515 | $0.000518 | $0.000482 | $0.000487 | $1.5 천 | 3,039,356 | $349.1 천 |
| 05/02/2025 | $0.000511 | $0.000515 | $0.000416 | $0.000515 | $6.1 천 | 12,889,577 | $333.8 천 |
| 05/01/2025 | $0.000521 | $0.000548 | $0.000422 | $0.000517 | $5 천 | 9,765,811 | $361.5 천 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | PotCoin (POT) 역사적인 가격 | $953,356 | $1,077 | 228.6 M | -74.49% | -83.26% | ||
 | Dentacoin (DCN) 역사적인 가격 | $864,515 | $1 | 588.1 B | -0.68% | 0% | ||
 | CannabisCoin (CANN) 역사적인 가격 | $782,611 | $0 | 335.8 M | -6.54% | 2.87% | ||
 | DOSE (DOSE) 역사적인 가격 | $61,930 | $116,884 | 853.7 M | -27.56% | -1.09% | ||
![MediBloc [QRC20]](https://c1.coinlore.com/img/50x50/medibloc.png){kind=small} | MediBloc [QRC20] (MED) 역사적인 가격 | $62,398,065 | $19,720 | 9.5 B | -8.00% | 0.40% | ||
 | SuperWalk (GRND) 역사적인 가격 | $9,564,334 | $388,010 | 163 M | -8.23% | -0.34% | ||
 | Galeon (GALEON) 역사적인 가격 | $9,822,766 | $205,993 | 718.7 M | -5.42% | -9.32% | ||
 | Muhdo Hub (DNA) 역사적인 가격 | $1,648,811 | $16,631 | 675.3 M | 3.00% | 3.81% | ||
 | Gamer Arena (GAU) 역사적인 가격 | $687,730 | $2,155 | 278.8 M | -7.98% | 3.09% |