![[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 % |
|---|---|---|---|
| 2020 | $0.1297 | $0.1413 | |
| 2021 | $0.1380 | $0.3152 | -56.22% |
| 2022 | $0.3247 | $0.0275 | 1,079% |
| 2023 | $0.0277 | $0.0581 | -52.35% |
| 2024 | $0.0605 | $0.0851 | -28.92% |
| 2025 | $0.0880 | $0.0403 | 118.52% |
광고
TRU 역사적인 가격
/
과거 데이터 TrueFi
| 첫 가격 | 2020 12월 ($0.1273) |
|---|---|
| 가장 낮은 가격 | 2022 12월 ($0.0271) |
| 최고 가격 | 2021 8월 ($0.7977) |
| 최고의 해 | 2021 |
| 최악의 해 | 2022 |
| 최고의 달 | 2월 |
| 최악의 달 | 4월 |
역사적인 가격: TrueFi
차트
TrueFi 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.1338 | $0.1573 | $0.0845 | $0.1413 | $33.4 백만 | $12.9 백만 | $47.9 백만 | 248.6 백만 | 24% |
| 2021 | $0.3826 | $1.02 | $0.1126 | $0.3152 | $95.2 백만 | $21.4 백만 | $1 십억 | 248.6 백만 | 175% |
| 2022 | $0.1126 | $0.3328 | $0.0267 | $0.0275 | $36.3 백만 | $3.1 백만 | $31.9 백만 | 437.2 백만 | 130% |
| 2023 | $0.0489 | $0.1425 | $0.0273 | $0.0581 | $44.1 백만 | $9.8 백만 | $192.7 백만 | 916.7 백만 | 111% |
| 2024 | $0.1023 | $0.2419 | $0.0410 | $0.0851 | $114.4 백만 | $23 백만 | $183.6 백만 | 1.1 십억 | 134% |
| 2025 | $0.0476 | $0.0992 | $0.0258 | $0.0403 | $54.6 백만 | $6.8 백만 | $28.7 백만 | 1.2 십억 | 77% |
TrueFi 연간 수익
TrueFi 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 8.97% O:$0.13 C:$0.14 | |||||||||||
| 2021 | 74.98% O:$0.14 C:$0.25 | 12.25% O:$0.24 C:$0.27 | 86.39% O:$0.27 C:$0.51 | -25.69% O:$0.51 C:$0.38 | -10.92% O:$0.38 C:$0.34 | -48.48% O:$0.34 C:$0.18 | -7.11% O:$0.18 C:$0.16 | 230.44% O:$0.16 C:$0.54 | -17.28% O:$0.53 C:$0.44 | 34.51% O:$0.44 C:$0.59 | -25.02% O:$0.59 C:$0.45 | -28.81% O:$0.44 C:$0.32 |
| 2022 | -40.11% O:$0.32 C:$0.19 | -1.01% O:$0.19 C:$0.19 | 24.03% O:$0.19 C:$0.23 | -26.33% O:$0.23 C:$0.17 | -43.74% O:$0.17 C:$0.10 | -34.89% O:$0.10 C:$0.06 | 36.15% O:$0.06 C:$0.09 | -26.66% O:$0.09 C:$0.06 | -17.89% O:$0.06 C:$0.05 | -6.10% O:$0.05 C:$0.05 | -15.37% O:$0.05 C:$0.04 | -32.93% O:$0.04 C:$0.03 |
| 2023 | 44.00% O:$0.03 C:$0.04 | 122.04% O:$0.04 C:$0.09 | -11.04% O:$0.09 C:$0.08 | -21.63% O:$0.08 C:$0.06 | -26.99% O:$0.06 C:$0.04 | -3.07% O:$0.04 C:$0.04 | -18.50% O:$0.04 C:$0.03 | -15.45% O:$0.03 C:$0.03 | 27.54% O:$0.03 C:$0.04 | -0.52% O:$0.04 C:$0.04 | 53.49% O:$0.04 C:$0.06 | 1.10% O:$0.06 C:$0.06 |
| 2024 | -20.87% O:$0.06 C:$0.05 | 48.53% O:$0.05 C:$0.07 | 125.87% O:$0.07 C:$0.15 | -35.30% O:$0.15 C:$0.10 | 72.94% O:$0.10 C:$0.17 | -27.80% O:$0.17 C:$0.12 | -6.41% O:$0.12 C:$0.12 | -27.82% O:$0.12 C:$0.08 | 10.83% O:$0.08 C:$0.09 | -23.17% O:$0.09 C:$0.07 | 79.62% O:$0.07 C:$0.13 | -33.48% O:$0.13 C:$0.09 |
| 2025 | -22.15% O:$0.09 C:$0.07 | -31.14% O:$0.07 C:$0.05 | -24.74% O:$0.05 C:$0.03 | 16.66% O:$0.03 C:$0.04 | 0.27% O:$0.04 C:$0.04 |
TRU OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(TRU) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.0420 | $0.0434 | $0.0402 | $0.0403 | $6.2 백만 | 149,528,161 | $48.1 백만 |
| 05/28/2025 | $0.0419 | $0.0426 | $0.0404 | $0.0419 | $5.8 백만 | 140,621,277 | $47.9 백만 |
| 05/27/2025 | $0.0410 | $0.0432 | $0.0403 | $0.0419 | $6.7 백만 | 158,734,084 | $48.6 백만 |
| 05/26/2025 | $0.0420 | $0.0430 | $0.0406 | $0.0410 | $5.8 백만 | 138,430,829 | $48.3 백만 |
| 05/25/2025 | $0.0422 | $0.0425 | $0.0404 | $0.0420 | $6.1 백만 | 148,184,834 | $47.6 백만 |
| 05/24/2025 | $0.0416 | $0.0431 | $0.0414 | $0.0422 | $4.8 백만 | 112,231,779 | $49.2 백만 |
| 05/23/2025 | $0.0467 | $0.0475 | $0.0415 | $0.0416 | $10.9 백만 | 239,562,038 | $52.5 백만 |
| 05/22/2025 | $0.0433 | $0.0475 | $0.0432 | $0.0467 | $11 백만 | 241,946,061 | $52.6 백만 |
| 05/21/2025 | $0.0430 | $0.0446 | $0.0421 | $0.0433 | $9 백만 | 208,131,162 | $50 백만 |
| 05/20/2025 | $0.0422 | $0.0437 | $0.0416 | $0.0430 | $4.8 백만 | 112,603,737 | $49.1 백만 |
| 05/19/2025 | $0.0439 | $0.0440 | $0.0398 | $0.0423 | $5.4 백만 | 131,427,019 | $47.9 백만 |
| 05/18/2025 | $0.0411 | $0.0447 | $0.0410 | $0.0438 | $7.3 백만 | 172,540,218 | $49.2 백만 |
| 05/17/2025 | $0.0427 | $0.0428 | $0.0406 | $0.0411 | $6.1 백만 | 148,272,071 | $47.8 백만 |
| 05/16/2025 | $0.0436 | $0.0452 | $0.0423 | $0.0427 | $5.5 백만 | 124,794,443 | $51 백만 |
| 05/15/2025 | $0.0472 | $0.0478 | $0.0427 | $0.0436 | $8.4 백만 | 187,677,178 | $51.9 백만 |
| 05/14/2025 | $0.0501 | $0.0516 | $0.0465 | $0.0472 | $11.4 백만 | 234,148,944 | $56.4 백만 |
| 05/13/2025 | $0.0472 | $0.0511 | $0.0438 | $0.0503 | $11.8 백만 | 249,335,228 | $54.8 백만 |
| 05/12/2025 | $0.0476 | $0.0510 | $0.0450 | $0.0472 | $13.8 백만 | 286,347,865 | $55.8 백만 |
| 05/11/2025 | $0.0492 | $0.0492 | $0.0459 | $0.0476 | $9.7 백만 | 205,371,769 | $54.8 백만 |
| 05/10/2025 | $0.0446 | $0.0497 | $0.0445 | $0.0495 | $15.3 백만 | 329,501,949 | $53.7 백만 |
| 05/09/2025 | $0.0423 | $0.0448 | $0.0422 | $0.0445 | $10.7 백만 | 243,723,630 | $50.5 백만 |
| 05/08/2025 | $0.0370 | $0.0423 | $0.0370 | $0.0423 | $11.3 백만 | 287,231,295 | $45.4 백만 |
| 05/07/2025 | $0.0366 | $0.0377 | $0.0362 | $0.0370 | $4.3 백만 | 116,274,401 | $42.7 백만 |
| 05/06/2025 | $0.0371 | $0.0378 | $0.0345 | $0.0367 | $3.4 백만 | 92,907,298 | $42 백만 |
| 05/05/2025 | $0.0378 | $0.0381 | $0.0364 | $0.0370 | $1.8 백만 | 47,929,799 | $43 백만 |
| 05/04/2025 | $0.0373 | $0.0380 | $0.0363 | $0.0379 | $2.2 백만 | 58,440,181 | $43.1 백만 |
| 05/03/2025 | $0.0397 | $0.0400 | $0.0369 | $0.0373 | $3.5 백만 | 90,765,250 | $44.6 백만 |
| 05/02/2025 | $0.0403 | $0.0407 | $0.0392 | $0.0396 | $2.5 백만 | 63,316,897 | $46 백만 |
| 05/01/2025 | $0.0402 | $0.0414 | $0.0395 | $0.0410 | $2.9 백만 | 70,548,686 | $46.8 백만 |
| 04/30/2025 | $0.0400 | $0.0405 | $0.0383 | $0.0401 | $3.8 백만 | 96,411,087 | $45.9 백만 |
| 04/29/2025 | $0.0412 | $0.0445 | $0.0393 | $0.0401 | $6.4 백만 | 152,934,641 | $48.3 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Pendle (PENDLE) 역사적인 가격 | $639,882,672 | $82,126,578 | 159.1 M | -6.74% | -8.23% | ||
 | Frax (FRAX) 역사적인 가격 | $648,487,007 | $2,722,161 | 649.4 M | -0.12% | -0.08% | ||
 | Compound (COMP) 역사적인 가격 | $362,304,341 | $44,976,683 | 8.9 M | -4.00% | -4.05% | ||
 | Convex Finance (CVX) 역사적인 가격 | $281,705,485 | $12,620,718 | 97.4 M | -15.88% | -11.32% | ||
 | Aave (AAVE) 역사적인 가격 | $3,771,439,572 | $376,319,233 | 15 M | -2.89% | -2.22% | ||
 | Uniswap (UNI) 역사적인 가격 | $3,874,708,049 | $543,454,038 | 600.5 M | 6.33% | -4.63% | ||
 | Ondo (ONDO) 역사적인 가격 | $2,660,609,136 | $185,141,693 | 3.2 B | -10.95% | -7.71% | ||
 | Maker (MKR) 역사적인 가격 | $1,395,674,060 | $65,655,125 | 892.2 K | -4.75% | -7.03% | ||
 | Artificial Liquid Intelligence (ALI) 역사적인 가격 | $46,931,469 | $2,166,044 | 8.2 B | -9.03% | -7.47% |