![[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 | $0.4770 | $0.2252 | |
| 2022 | $0.2240 | $0.0224 | 898.29% |
| 2023 | $0.0223 | $0.0349 | -35.98% |
| 2024 | $0.0357 | $0.00787 | 353.57% |
| 2025 | $0.00767 | $0.0110 | -30.22% |
광고
SPS 역사적인 가격
/
과거 데이터 Splinterlands
| 첫 가격 | 2021 11월 ($0.4786) |
|---|---|
| 가장 낮은 가격 | 2024 8월 ($0.00460) |
| 최고 가격 | 2021 11월 ($0.5068) |
| 최고의 해 | 2025 |
| 최악의 해 | 2022 |
| 최고의 달 | 11월 |
| 최악의 달 | 5월 |
역사적인 가격: Splinterlands
차트
Splinterlands 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.3484 | $0.5562 | $0.1750 | $0.2252 | $43.4 백만 | $652.4 천 | $1.4 백만 | 125.7 백만 | 52% |
| 2022 | $0.0823 | $0.2303 | $0.0221 | $0.0224 | $10.3 백만 | $782 천 | $3.6 백만 | 125.7 백만 | 97% |
| 2023 | $0.0221 | $0.0382 | $0.0126 | $0.0349 | $2.8 백만 | $129.2 천 | $1.3 백만 | 125.7 백만 | 60% |
| 2024 | $0.0133 | $0.0377 | $0.00413 | $0.00787 | $1.7 백만 | $102.7 천 | $9.1 백만 | 125.7 백만 | 68% |
| 2025 | $0.00807 | $0.0145 | $0.00549 | $0.0110 | $1 백만 | $94.3 천 | $372.4 천 | 125.7 백만 | 55% |
Splinterlands 연간 수익
Splinterlands 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -14.23% O:$0.48 C:$0.41 | -44.75% O:$0.41 C:$0.23 | ||||||||||
| 2022 | -49.00% O:$0.23 C:$0.12 | 20.89% O:$0.12 C:$0.14 | -16.83% O:$0.14 C:$0.12 | 1.14% O:$0.12 C:$0.12 | -19.69% O:$0.12 C:$0.09 | -46.31% O:$0.09 C:$0.05 | 19.23% O:$0.05 C:$0.06 | -12.58% O:$0.06 C:$0.05 | 35.81% O:$0.05 C:$0.07 | -19.70% O:$0.07 C:$0.06 | -33.53% O:$0.06 C:$0.04 | -41.64% O:$0.04 C:$0.02 |
| 2023 | 24.93% O:$0.02 C:$0.03 | -2.01% O:$0.03 C:$0.03 | 7.95% O:$0.03 C:$0.03 | -15.13% O:$0.03 C:$0.03 | -17.83% O:$0.03 C:$0.02 | -21.49% O:$0.02 C:$0.02 | 34.89% O:$0.02 C:$0.02 | -21.92% O:$0.02 C:$0.02 | -14.44% O:$0.02 C:$0.01 | -6.33% O:$0.01 C:$0.01 | 54.49% O:$0.01 C:$0.02 | 65.54% O:$0.02 C:$0.03 |
| 2024 | -36.86% O:$0.03 C:$0.02 | 20.82% O:$0.02 C:$0.03 | -24.95% O:$0.03 C:$0.02 | -33.85% O:$0.02 C:$0.01 | -11.01% O:$0.01 C:$0.01 | -35.80% O:$0.01 C:$0.01 | -20.59% O:$0.01 C:$0.01 | 16.16% O:$0.01 C:$0.01 | 12.10% O:$0.01 C:$0.01 | 9.07% O:$0.01 C:$0.01 | 23.70% O:$0.01 C:$0.01 | -24.88% O:$0.01 C:$0.01 |
| 2025 | -10.33% O:$0.01 C:$0.01 | -10.06% O:$0.01 C:$0.01 | 4.40% O:$0.01 C:$0.01 | 53.35% O:$0.01 C:$0.01 | -1.40% O:$0.01 C:$0.01 |
SPS OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(SPS) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.00999 | $0.0103 | $0.00984 | $0.0100 | $158.2 천 | 15,859,677 | $1.3 백만 |
| 05/28/2025 | $0.0101 | $0.0104 | $0.00975 | $0.01000 | $159.3 천 | 15,952,726 | $1.3 백만 |
| 05/27/2025 | $0.00986 | $0.0102 | $0.00958 | $0.0101 | $167.3 천 | 16,829,877 | $1.2 백만 |
| 05/26/2025 | $0.00996 | $0.0104 | $0.00959 | $0.00988 | $172.2 천 | 17,313,625 | $1.2 백만 |
| 05/25/2025 | $0.00985 | $0.0103 | $0.00951 | $0.00995 | $175 천 | 17,788,331 | $1.2 백만 |
| 05/24/2025 | $0.00993 | $0.0101 | $0.00972 | $0.00984 | $166.1 천 | 16,600,571 | $1.3 백만 |
| 05/23/2025 | $0.0103 | $0.0106 | $0.00992 | $0.00994 | $153.6 천 | 14,987,468 | $1.3 백만 |
| 05/22/2025 | $0.0110 | $0.0112 | $0.0102 | $0.0104 | $123.1 천 | 11,612,787 | $1.3 백만 |
| 05/21/2025 | $0.0109 | $0.0112 | $0.0106 | $0.0110 | $100 천 | 9,158,568 | $1.4 백만 |
| 05/20/2025 | $0.0111 | $0.0112 | $0.0108 | $0.0109 | $89.7 천 | 8,216,155 | $1.4 백만 |
| 05/19/2025 | $0.0114 | $0.0117 | $0.0107 | $0.0111 | $105.4 천 | 9,562,021 | $1.4 백만 |
| 05/18/2025 | $0.0112 | $0.0115 | $0.0112 | $0.0113 | $100.8 천 | 8,916,854 | $1.4 백만 |
| 05/17/2025 | $0.0114 | $0.0119 | $0.0112 | $0.0112 | $124.3 천 | 10,868,614 | $1.4 백만 |
| 05/16/2025 | $0.0112 | $0.0116 | $0.0111 | $0.0114 | $96.7 천 | 8,519,590 | $1.4 백만 |
| 05/15/2025 | $0.0116 | $0.0117 | $0.0111 | $0.0112 | $99.6 천 | 8,691,715 | $1.4 백만 |
| 05/14/2025 | $0.0116 | $0.0117 | $0.0114 | $0.0116 | $86.5 천 | 7,498,236 | $1.5 백만 |
| 05/13/2025 | $0.0117 | $0.0118 | $0.0112 | $0.0116 | $96.2 천 | 8,423,148 | $1.4 백만 |
| 05/12/2025 | $0.0118 | $0.0122 | $0.0114 | $0.0117 | $100.4 천 | 8,511,833 | $1.5 백만 |
| 05/11/2025 | $0.0123 | $0.0130 | $0.0116 | $0.0118 | $227.1 천 | 18,646,721 | $1.5 백만 |
| 05/10/2025 | $0.0118 | $0.0123 | $0.0114 | $0.0123 | $90 천 | 7,654,806 | $1.5 백만 |
| 05/09/2025 | $0.0104 | $0.0120 | $0.0102 | $0.0118 | $120.3 천 | 10,883,032 | $1.4 백만 |
| 05/08/2025 | $0.00969 | $0.0105 | $0.00967 | $0.0103 | $127.2 천 | 12,713,591 | $1.3 백만 |
| 05/07/2025 | $0.00968 | $0.00994 | $0.00961 | $0.00969 | $101.3 천 | 10,377,862 | $1.2 백만 |
| 05/06/2025 | $0.00977 | $0.00997 | $0.00961 | $0.00969 | $87.3 천 | 8,923,656 | $1.2 백만 |
| 05/05/2025 | $0.00975 | $0.00995 | $0.00959 | $0.00977 | $93.1 천 | 9,526,510 | $1.2 백만 |
| 05/04/2025 | $0.0103 | $0.0105 | $0.00963 | $0.00975 | $99.6 천 | 10,014,462 | $1.3 백만 |
| 05/03/2025 | $0.0100 | $0.0113 | $0.0100 | $0.0103 | $96.3 천 | 9,196,922 | $1.3 백만 |
| 05/02/2025 | $0.0101 | $0.0102 | $0.00997 | $0.0100 | $86 천 | 8,509,633 | $1.3 백만 |
| 05/01/2025 | $0.0102 | $0.0104 | $0.0100 | $0.0101 | $85.9 천 | 8,431,881 | $1.3 백만 |
| 04/30/2025 | $0.0102 | $0.0104 | $0.00995 | $0.0102 | $88.3 천 | 8,704,776 | $1.3 백만 |
| 04/29/2025 | $0.0101 | $0.0104 | $0.00993 | $0.0102 | $87.3 천 | 8,603,973 | $1.3 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | The Sandbox (SAND) 역사적인 가격 | $692,013,543 | $77,880,574 | 2.4 B | -9.43% | -6.89% | ||
 | SuperVerse (SUPER) 역사적인 가격 | $346,175,108 | $16,264,742 | 488 M | -11.18% | -8.48% | ||
 | Beam (BEAM) 역사적인 가격 | $339,577,057 | $7,899,077 | 49.5 B | -12.16% | -8.17% | ||
 | Notcoin (NOT) 역사적인 가격 | $254,321,324 | $56,044,897 | 102.5 B | -9.75% | -10.82% | ||
 | Immutable (IMX) 역사적인 가격 | $1,023,265,700 | $36,058,809 | 1.7 B | -10.24% | -6.95% | ||
 | Floki Inu (FLOKI) 역사적인 가격 | $885,485,759 | $105,574,916 | 9.6 T | -10.45% | -9.26% | ||
 | Gala (GALA) 역사적인 가격 | $646,487,550 | $107,689,395 | 36.8 B | -8.65% | -8.98% | ||
 | Axie Infinity (AXS) 역사적인 가격 | $423,910,604 | $26,198,014 | 158 M | -7.83% | -6.54% | ||
 | Orange (ORNJ) 역사적인 가격 | $1,441,694 | $580,297 | 85 M | 14.53% | -0.10% |