![[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 % |
|---|---|---|---|
| 2023 | $0.1675 | $0.0891 | |
| 2024 | $0.0887 | $0.0209 | 323.80% |
| 2025 | $0.0212 | $0.0152 | 39.48% |
광고
SWISE 역사적인 가격
/
과거 데이터 StakeWise
| 첫 가격 | 2023 2월 ($0.1786) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.00762) |
| 최고 가격 | 2023 2월 ($0.2046) |
| 최고의 달 | 2월 |
| 최악의 달 | 3월 |
역사적인 가격: StakeWise
차트
StakeWise 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.1020 | $0.2315 | $0.0425 | $0.0891 | $23.7 백만 | $297.9 천 | $719 천 | 239.4 백만 | 141% |
| 2024 | $0.0299 | $0.0925 | $0.0139 | $0.0209 | $10.8 백만 | $31.1 천 | $282.9 천 | 379.7 백만 | 125% |
| 2025 | $0.0137 | $0.0220 | $0.00701 | $0.0152 | $6.2 백만 | $9.3 천 | $125.4 천 | 451.9 백만 | 65% |
StakeWise 연간 수익
StakeWise 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 17.93% O:$0.17 C:$0.20 | -27.82% O:$0.20 C:$0.14 | -11.44% O:$0.14 C:$0.13 | -15.38% O:$0.13 C:$0.11 | -49.20% O:$0.11 C:$0.05 | 46.35% O:$0.05 C:$0.08 | 22.12% O:$0.08 C:$0.10 | -26.60% O:$0.10 C:$0.07 | -10.82% O:$0.07 C:$0.06 | 42.83% O:$0.06 C:$0.09 | -1.34% O:$0.09 C:$0.09 | |
| 2024 | -54.33% O:$0.09 C:$0.04 | 10.31% O:$0.04 C:$0.04 | -12.38% O:$0.04 C:$0.04 | -32.93% O:$0.04 C:$0.03 | 21.66% O:$0.03 C:$0.03 | 9.26% O:$0.03 C:$0.03 | -27.73% O:$0.03 C:$0.03 | -25.34% O:$0.03 C:$0.02 | -3.43% O:$0.02 C:$0.02 | -17.87% O:$0.02 C:$0.01 | 58.88% O:$0.01 C:$0.02 | -11.51% O:$0.02 C:$0.02 |
| 2025 | -10.51% O:$0.02 C:$0.02 | -36.51% O:$0.02 C:$0.01 | -21.57% O:$0.01 C:$0.01 | 35.95% O:$0.01 C:$0.01 | 20.09% O:$0.01 C:$0.02 |
SWISE OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(SWISE) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.0157 | $0.0162 | $0.0152 | $0.0152 | $5.4 천 | 344,641 | $7.1 백만 |
| 05/28/2025 | $0.0156 | $0.0157 | $0.0153 | $0.0157 | $230 | 14,916 | $7 백만 |
| 05/27/2025 | $0.0151 | $0.0159 | $0.0148 | $0.0156 | $1.1 천 | 73,916 | $7 백만 |
| 05/26/2025 | $0.0150 | $0.0153 | $0.0149 | $0.0151 | $892 | 59,139 | $6.8 백만 |
| 05/25/2025 | $0.0147 | $0.0150 | $0.0144 | $0.0150 | $4.4 천 | 298,249 | $6.6 백만 |
| 05/24/2025 | $0.0148 | $0.0150 | $0.0147 | $0.0147 | $1.3 천 | 84,412 | $6.7 백만 |
| 05/23/2025 | $0.0159 | $0.0163 | $0.0148 | $0.0148 | $7.7 천 | 493,413 | $7 백만 |
| 05/22/2025 | $0.0160 | $0.0171 | $0.0157 | $0.0159 | $26 천 | 1,579,451 | $7.4 백만 |
| 05/21/2025 | $0.0162 | $0.0166 | $0.0153 | $0.0160 | $19.1 천 | 1,184,369 | $7.3 백만 |
| 05/20/2025 | $0.0165 | $0.0169 | $0.0160 | $0.0162 | $9.4 천 | 571,515 | $7.4 백만 |
| 05/19/2025 | $0.0164 | $0.0166 | $0.0154 | $0.0165 | $12 | 805.80 | $7.2 백만 |
| 05/18/2025 | $0.0171 | $0.0173 | $0.0155 | $0.0164 | $23 천 | 1,384,944 | $7.5 백만 |
| 05/17/2025 | $0.0174 | $0.0174 | $0.0168 | $0.0171 | $3.7 천 | 216,164 | $7.7 백만 |
| 05/16/2025 | $0.0175 | $0.0180 | $0.0174 | $0.0174 | $556 | 31,440 | $8 백만 |
| 05/15/2025 | $0.0178 | $0.0180 | $0.0171 | $0.0174 | $2.2 천 | 127,473 | $7.9 백만 |
| 05/14/2025 | $0.0176 | $0.0178 | $0.0167 | $0.0178 | $25.1 천 | 1,458,885 | $7.8 백만 |
| 05/13/2025 | $0.0169 | $0.0187 | $0.0164 | $0.0176 | $18.6 천 | 1,084,241 | $7.8 백만 |
| 05/12/2025 | $0.0173 | $0.0178 | $0.0165 | $0.0169 | $2.5 천 | 146,532 | $7.8 백만 |
| 05/11/2025 | $0.0181 | $0.0182 | $0.0168 | $0.0173 | $29.1 천 | 1,681,999 | $7.8 백만 |
| 05/10/2025 | $0.0165 | $0.0182 | $0.0163 | $0.0181 | $919 | 54,112 | $7.7 백만 |
| 05/09/2025 | $0.0151 | $0.0171 | $0.0150 | $0.0165 | $15.4 천 | 961,780 | $7.2 백만 |
| 05/08/2025 | $0.0122 | $0.0153 | $0.0122 | $0.0151 | $16.6 천 | 1,236,423 | $6.1 백만 |
| 05/07/2025 | $0.0121 | $0.0123 | $0.0118 | $0.0122 | $7.7 천 | 634,961 | $5.5 백만 |
| 05/06/2025 | $0.0124 | $0.0124 | $0.0118 | $0.0121 | $13.9 천 | 1,151,160 | $5.5 백만 |
| 05/05/2025 | $0.0125 | $0.0127 | $0.0122 | $0.0124 | $10.6 천 | 851,388 | $5.6 백만 |
| 05/04/2025 | $0.0130 | $0.0131 | $0.0125 | $0.0125 | $7.3 천 | 564,265 | $5.8 백만 |
| 05/03/2025 | $0.0140 | $0.0140 | $0.0129 | $0.0130 | $19.9 천 | 1,484,174 | $6 백만 |
| 05/02/2025 | $0.0139 | $0.0142 | $0.0138 | $0.0140 | $1.9 천 | 134,977 | $6.3 백만 |
| 05/01/2025 | $0.0127 | $0.0139 | $0.0126 | $0.0137 | $41.2 천 | 3,146,940 | $5.9 백만 |
| 04/30/2025 | $0.0129 | $0.0130 | $0.0123 | $0.0127 | $11.3 천 | 885,387 | $5.8 백만 |
| 04/29/2025 | $0.0128 | $0.0132 | $0.0125 | $0.0129 | $27 천 | 2,095,679 | $5.8 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Jito (JTO) 역사적인 가격 | $444,283,856 | $28,392,275 | 278.3 M | -21.38% | -12.38% | ||
 | Coinbase Wrapped Staked ETH (CBETH) 역사적인 가격 | $430,738,768 | $2,097,680 | 154.2 K | 0.11% | -4.11% | ||
 | Liquid Staked ETH (LSETH) 역사적인 가격 | $278,061,270 | $9,206 | 101.6 K | -0.10% | -4.37% | ||
 | BlazeStake Staked SOL (BSOL) 역사적인 가격 | $209,760,706 | $309,783 | 1.1 M | -9.65% | -5.34% | ||
 | Staked Ether (STETH) 역사적인 가격 | $23,434,391,458 | $22,174,743 | 9.2 M | 0.26% | -3.96% | ||
 | Jito Staked SOL (JITOSOL) 역사적인 가격 | $2,406,882,420 | $4,875,488 | 12.6 M | -9.68% | -5.21% | ||
 | Mantle Staked Ether (METH) 역사적인 가격 | $1,169,568,472 | $172,148 | 432.2 K | 0.13% | -4.24% | ||
 | Pendle (PENDLE) 역사적인 가격 | $629,444,690 | $83,272,977 | 159.1 M | -8.26% | -9.33% | ||
 | Alon (ALON) 역사적인 가격 | $6,805,974 | $5,172,793 | 998 M | 0.33% | 36.63% |