![[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 % |
|---|---|---|---|
| 2019 | $0.00234 | $0.000502 | |
| 2020 | $0.000502 | $0.00203 | -75.26% |
| 2021 | $0.00205 | $0.00582 | -64.75% |
| 2022 | $0.00605 | $0.00135 | 348.66% |
| 2023 | $0.00135 | $0.00202 | -33.36% |
| 2024 | $0.00204 | $0.00144 | 41.64% |
| 2025 | $0.00149 | $0.00155 | -4.00% |
광고
TEMCO 역사적인 가격
/
과거 데이터 템코
| 첫 가격 | 2019 2월 ($0.00237) |
|---|---|
| 가장 낮은 가격 | 2020 5월 ($0.000104) |
| 최고 가격 | 2021 4월 ($0.0315) |
| 최고의 해 | 2021 |
| 최악의 해 | 2020 |
| 최고의 달 | 8월 |
| 최악의 달 | 4월 |
역사적인 가격: 템코
차트
템코 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.00172 | $0.00782 | $0.000280 | $0.000502 | $2.9 백만 | $217.2 천 | $1.6 백만 | 1.7 십억 | 236% |
| 2020 | $0.000589 | $0.00549 | $0.0000600 | $0.00203 | $1.6 백만 | $1.2 천 | $37.5 천 | 2.7 십억 | 434% |
| 2021 | $0.00674 | $0.0391 | $0.00122 | $0.00582 | $19.9 백만 | $266.1 천 | $6.6 백만 | 3 십억 | 224% |
| 2022 | $0.00339 | $0.00780 | $0.00115 | $0.00135 | $13.5 백만 | $7.2 천 | $1.3 백만 | 4 십억 | 210% |
| 2023 | $0.00182 | $0.00424 | $0.00133 | $0.00202 | $7.3 백만 | $28.5 천 | $1.9 백만 | 4 십억 | 145% |
| 2024 | $0.00184 | $0.00347 | $0.00108 | $0.00144 | $7.3 백만 | $1 백만 | $59.1 백만 | 4 십억 | 119% |
| 2025 | $0.00162 | $0.00348 | $0.00122 | $0.00155 | $6.4 백만 | $1.7 백만 | $35.6 백만 | 4 십억 | 89% |
템코 연간 수익
템코 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 64.34% O:$0.00 C:$0.00 | -22.34% O:$0.00 C:$0.00 | 46.35% O:$0.00 C:$0.00 | 54.68% O:$0.00 C:$0.00 | -46.63% O:$0.00 C:$0.00 | -21.84% O:$0.00 C:$0.00 | -52.50% O:$0.00 C:$0.00 | -7.95% O:$0.00 C:$0.00 | -36.71% O:$0.00 C:$0.00 | 11.55% O:$0.00 C:$0.00 | ||
| 2020 | -13.61% O:$0.00 C:$0.00 | -23.67% O:$0.00 C:$0.00 | -41.61% O:$0.00 C:$0.00 | -10.77% O:$0.00 C:$0.00 | 64.20% O:$0.00 C:$0.00 | 29.51% O:$0.00 C:$0.00 | 22.84% O:$0.00 C:$0.00 | 29.44% O:$0.00 C:$0.00 | 29.38% O:$0.00 C:$0.00 | -8.71% O:$0.00 C:$0.00 | 157.13% O:$0.00 C:$0.00 | 14.79% O:$0.00 C:$0.00 |
| 2021 | -30.65% O:$0.00 C:$0.00 | 91.23% O:$0.00 C:$0.00 | 553.65% O:$0.00 C:$0.02 | -38.51% O:$0.02 C:$0.01 | -55.71% O:$0.01 C:$0.00 | 0.94% O:$0.00 C:$0.00 | -6.46% O:$0.00 C:$0.00 | 36.94% O:$0.00 C:$0.01 | -15.68% O:$0.01 C:$0.01 | 11.34% O:$0.01 C:$0.01 | 16.75% O:$0.01 C:$0.01 | -15.91% O:$0.01 C:$0.01 |
| 2022 | -15.39% O:$0.01 C:$0.00 | 9.27% O:$0.00 C:$0.01 | 10.92% O:$0.01 C:$0.01 | -20.26% O:$0.01 C:$0.00 | -34.21% O:$0.00 C:$0.00 | -33.00% O:$0.00 C:$0.00 | 38.10% O:$0.00 C:$0.00 | 3.06% O:$0.00 C:$0.00 | -21.50% O:$0.00 C:$0.00 | -9.26% O:$0.00 C:$0.00 | -28.43% O:$0.00 C:$0.00 | -11.30% O:$0.00 C:$0.00 |
| 2023 | 79.58% O:$0.00 C:$0.00 | 15.43% O:$0.00 C:$0.00 | -26.06% O:$0.00 C:$0.00 | -16.33% O:$0.00 C:$0.00 | -2.96% O:$0.00 C:$0.00 | 5.98% O:$0.00 C:$0.00 | -11.70% O:$0.00 C:$0.00 | 6.02% O:$0.00 C:$0.00 | -6.77% O:$0.00 C:$0.00 | 9.51% O:$0.00 C:$0.00 | 5.36% O:$0.00 C:$0.00 | 13.03% O:$0.00 C:$0.00 |
| 2024 | -13.72% O:$0.00 C:$0.00 | 57.09% O:$0.00 C:$0.00 | 14.75% O:$0.00 C:$0.00 | -42.58% O:$0.00 C:$0.00 | 21.89% O:$0.00 C:$0.00 | -30.29% O:$0.00 C:$0.00 | -1.90% O:$0.00 C:$0.00 | 16.31% O:$0.00 C:$0.00 | -5.11% O:$0.00 C:$0.00 | -18.96% O:$0.00 C:$0.00 | 39.62% O:$0.00 C:$0.00 | -22.90% O:$0.00 C:$0.00 |
| 2025 | 55.34% O:$0.00 C:$0.00 | -29.42% O:$0.00 C:$0.00 | -6.91% O:$0.00 C:$0.00 | 5.69% O:$0.00 C:$0.00 | 2.22% O:$0.00 C:$0.00 |
TEMCO OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(TEMCO) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.00155 | $0.00155 | $0.00153 | $0.00154 | $38 천 | 24,675,644 | $6.1 백만 |
| 05/28/2025 | $0.00158 | $0.00158 | $0.00152 | $0.00155 | $37.9 천 | 24,254,350 | $6.2 백만 |
| 05/27/2025 | $0.00154 | $0.00158 | $0.00154 | $0.00158 | $20 천 | 12,774,004 | $6.2 백만 |
| 05/26/2025 | $0.00159 | $0.00161 | $0.00154 | $0.00154 | $107.3 천 | 68,086,719 | $6.3 백만 |
| 05/25/2025 | $0.00160 | $0.00160 | $0.00157 | $0.00159 | $83.5 천 | 52,532,678 | $6.3 백만 |
| 05/24/2025 | $0.00157 | $0.00161 | $0.00157 | $0.00160 | $53.1 천 | 33,214,182 | $6.3 백만 |
| 05/23/2025 | $0.00160 | $0.00165 | $0.00158 | $0.00158 | $288.9 천 | 181,356,434 | $6.3 백만 |
| 05/22/2025 | $0.00161 | $0.00162 | $0.00158 | $0.00160 | $55.2 천 | 34,537,895 | $6.3 백만 |
| 05/21/2025 | $0.00158 | $0.00164 | $0.00155 | $0.00161 | $135.4 천 | 85,638,007 | $6.3 백만 |
| 05/20/2025 | $0.00156 | $0.00161 | $0.00154 | $0.00158 | $168.9 천 | 107,654,196 | $6.2 백만 |
| 05/19/2025 | $0.00155 | $0.00157 | $0.00154 | $0.00156 | $75.3 천 | 48,429,824 | $6.2 백만 |
| 05/18/2025 | $0.00155 | $0.00165 | $0.00154 | $0.00155 | $438.9 천 | 280,379,270 | $6.2 백만 |
| 05/17/2025 | $0.00159 | $0.00159 | $0.00151 | $0.00155 | $339.5 천 | 220,068,960 | $6.1 백만 |
| 05/16/2025 | $0.00158 | $0.00160 | $0.00155 | $0.00159 | $30.6 천 | 19,294,127 | $6.3 백만 |
| 05/15/2025 | $0.00163 | $0.00164 | $0.00155 | $0.00155 | $188.9 천 | 118,563,692 | $6.3 백만 |
| 05/14/2025 | $0.00161 | $0.00165 | $0.00160 | $0.00162 | $80.9 천 | 49,710,919 | $6.5 백만 |
| 05/13/2025 | $0.00162 | $0.00164 | $0.00158 | $0.00160 | $153.2 천 | 95,078,689 | $6.4 백만 |
| 05/12/2025 | $0.00165 | $0.00166 | $0.00157 | $0.00162 | $168.2 천 | 103,497,511 | $6.5 백만 |
| 05/11/2025 | $0.00162 | $0.00168 | $0.00160 | $0.00164 | $672.9 천 | 413,798,615 | $6.5 백만 |
| 05/10/2025 | $0.00161 | $0.00162 | $0.00159 | $0.00161 | $60.7 천 | 37,713,434 | $6.4 백만 |
| 05/09/2025 | $0.00155 | $0.00161 | $0.00154 | $0.00161 | $71.2 천 | 45,095,500 | $6.3 백만 |
| 05/08/2025 | $0.00152 | $0.00156 | $0.00151 | $0.00154 | $55.3 천 | 36,015,376 | $6.1 백만 |
| 05/07/2025 | $0.00153 | $0.00155 | $0.00151 | $0.00153 | $24.1 천 | 15,724,188 | $6.1 백만 |
| 05/06/2025 | $0.00158 | $0.00158 | $0.00149 | $0.00152 | $53.9 천 | 35,011,749 | $6.1 백만 |
| 05/05/2025 | $0.00158 | $0.00159 | $0.00151 | $0.00158 | $95.7 천 | 61,102,586 | $6.2 백만 |
| 05/04/2025 | $0.00157 | $0.00161 | $0.00155 | $0.00155 | $103.9 천 | 65,587,937 | $6.3 백만 |
| 05/03/2025 | $0.00154 | $0.00162 | $0.00153 | $0.00158 | $406.7 천 | 259,115,626 | $6.2 백만 |
| 05/02/2025 | $0.00152 | $0.00154 | $0.00147 | $0.00154 | $95 천 | 62,554,619 | $6 백만 |
| 05/01/2025 | $0.00151 | $0.00155 | $0.00150 | $0.00150 | $139.9 천 | 91,870,030 | $6.1 백만 |
| 04/30/2025 | $0.00153 | $0.00157 | $0.00148 | $0.00152 | $883.9 천 | 585,251,295 | $6 백만 |
| 04/29/2025 | $0.00151 | $0.00155 | $0.00150 | $0.00152 | $225.9 천 | 148,273,025 | $6.1 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Ardor (ARDR) 역사적인 가격 | $88,502,571 | $10,359,578 | 998.5 M | -16.26% | -9.19% | ||
 | Covalent (CQT) 역사적인 가격 | $98,802,690 | $0 | 856.2 M | 0% | 0% | ||
 | Tellor (TRB) 역사적인 가격 | $144,833,678 | $450,346,324 | 2.6 M | 72.57% | -11.74% | ||
 | Oraichain Token (ORAI) 역사적인 가격 | $44,067,910 | $925,770 | 13.8 M | -0.61% | -8.65% | ||
 | Zeebu (ZBU) 역사적인 가격 | $895,611,797 | $391,449 | 259 M | -0.14% | -0.22% | ||
 | Theta Token (THETA) 역사적인 가격 | $790,951,383 | $36,130,258 | 1000 M | -8.39% | -7.39% | ||
 | Pyth Network (PYTH) 역사적인 가격 | $439,308,474 | $43,594,581 | 3.6 B | -9.82% | -8.19% | ||
 | OriginTrail (TRAC) 역사적인 가격 | $215,348,622 | $2,136,090 | 500 M | -5.24% | -6.79% | ||
 | ALTAVA (TAVA) 역사적인 가격 | $6,258,857 | $454,215 | 508.8 M | -1.51% | -2.87% |