![[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 % |
|---|---|---|---|
| 2024 | $1.41 | $0.2858 | |
| 2025 | $0.2906 | $0.1020 | 184.94% |
광고
W 역사적인 가격
/
과거 데이터 Wormhole
| 첫 가격 | 2024 4월 ($1.39) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.0665) |
| 최고 가격 | 2024 4월 ($1.39) |
역사적인 가격: Wormhole
차트
Wormhole 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.3794 | $1.61 | $0.1640 | $0.2858 | $679.4 백만 | $92.1 백만 | $1.4 십억 | 1.8 십억 | 113% |
| 2025 | $0.1393 | $0.3222 | $0.0650 | $0.1020 | $381.7 백만 | $45.6 백만 | $614 백만 | 2.8 십억 | 73% |
Wormhole 연간 수익
Wormhole 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | -2.94% O:$0.61 C:$0.59 | -37.97% O:$0.59 C:$0.37 | -31.79% O:$0.37 C:$0.25 | -15.91% O:$0.25 C:$0.21 | 38.50% O:$0.21 C:$0.29 | -22.79% O:$0.29 C:$0.22 | 46.00% O:$0.22 C:$0.33 | -12.06% O:$0.32 C:$0.29 | ||||
| 2025 | -12.19% O:$0.29 C:$0.25 | -43.73% O:$0.25 C:$0.14 | -41.66% O:$0.14 C:$0.08 | 6.63% O:$0.08 C:$0.09 | 16.77% O:$0.09 C:$0.10 |
W OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(W) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $0.1033 | $0.1044 | $0.0983 | $0.1020 | $32.2 백만 | 317,026,235 | $287.5 백만 |
| 05/27/2025 | $0.1016 | $0.1068 | $0.0988 | $0.1032 | $37.4 백만 | 361,319,583 | $293.2 백만 |
| 05/26/2025 | $0.0989 | $0.1017 | $0.0979 | $0.1014 | $25 백만 | 249,288,971 | $284 백만 |
| 05/25/2025 | $0.0971 | $0.0994 | $0.0920 | $0.0991 | $26.4 백만 | 277,187,145 | $269.5 백만 |
| 05/24/2025 | $0.0962 | $0.1026 | $0.0960 | $0.0970 | $23.4 백만 | 236,829,141 | $280.3 백만 |
| 05/23/2025 | $0.1089 | $0.1111 | $0.0959 | $0.0963 | $52.3 백만 | 493,682,630 | $300.2 백만 |
| 05/22/2025 | $0.0984 | $0.1147 | $0.0984 | $0.1091 | $81.8 백만 | 763,958,216 | $303.7 백만 |
| 05/21/2025 | $0.0959 | $0.1011 | $0.0937 | $0.0985 | $38.3 백만 | 396,481,423 | $273.5 백만 |
| 05/20/2025 | $0.0944 | $0.0966 | $0.0915 | $0.0959 | $26.7 백만 | 282,992,837 | $267.1 백만 |
| 05/19/2025 | $0.0976 | $0.0982 | $0.0897 | $0.0945 | $33.6 백만 | 362,007,181 | $262.9 백만 |
| 05/18/2025 | $0.0933 | $0.1007 | $0.0927 | $0.0975 | $36.8 백만 | 381,013,429 | $274.1 백만 |
| 05/17/2025 | $0.0955 | $0.0957 | $0.0913 | $0.0933 | $32 백만 | 343,020,846 | $264.4 백만 |
| 05/16/2025 | $0.0974 | $0.1027 | $0.0955 | $0.0955 | $39.3 백만 | 395,279,940 | $281.9 백만 |
| 05/15/2025 | $0.1068 | $0.1069 | $0.0952 | $0.0972 | $44 백만 | 437,396,285 | $284.9 백만 |
| 05/14/2025 | $0.1099 | $0.1172 | $0.1066 | $0.1072 | $78.2 백만 | 705,798,774 | $314.1 백만 |
| 05/13/2025 | $0.1047 | $0.1128 | $0.0975 | $0.1102 | $79.2 백만 | 764,277,922 | $293.8 백만 |
| 05/12/2025 | $0.1039 | $0.1097 | $0.0995 | $0.1047 | $65.1 백만 | 620,015,325 | $297.6 백만 |
| 05/11/2025 | $0.1065 | $0.1069 | $0.0998 | $0.1039 | $48.9 백만 | 473,921,372 | $292.8 백만 |
| 05/10/2025 | $0.0994 | $0.1067 | $0.0974 | $0.1067 | $58.2 백만 | 575,774,372 | $286.4 백만 |
| 05/09/2025 | $0.0907 | $0.0996 | $0.0903 | $0.0992 | $55.6 백만 | 577,923,212 | $272.6 백만 |
| 05/08/2025 | $0.0795 | $0.0907 | $0.0795 | $0.0905 | $37.5 백만 | 439,550,629 | $242 백만 |
| 05/07/2025 | $0.0771 | $0.0795 | $0.0760 | $0.0793 | $26.8 백만 | 345,389,587 | $220 백만 |
| 05/06/2025 | $0.0777 | $0.0801 | $0.0739 | $0.0771 | $37.8 백만 | 491,230,557 | $218.1 백만 |
| 05/05/2025 | $0.0785 | $0.0805 | $0.0763 | $0.0778 | $25.7 백만 | 327,271,796 | $222.3 백만 |
| 05/04/2025 | $0.0809 | $0.0810 | $0.0776 | $0.0786 | $21.7 백만 | 273,987,701 | $224.2 백만 |
| 05/03/2025 | $0.0882 | $0.0882 | $0.0808 | $0.0809 | $20.4 백만 | 242,689,614 | $238.2 백만 |
| 05/02/2025 | $0.0900 | $0.0934 | $0.0867 | $0.0881 | $29.4 백만 | 332,922,549 | $250 백만 |
| 05/01/2025 | $0.0873 | $0.0927 | $0.0869 | $0.0900 | $29.1 백만 | 324,903,932 | $253.6 백만 |
| 04/30/2025 | $0.0863 | $0.0892 | $0.0831 | $0.0874 | $35.8 백만 | 411,638,398 | $246.6 백만 |
| 04/29/2025 | $0.0898 | $0.0938 | $0.0853 | $0.0865 | $39.7 백만 | 443,455,320 | $253.7 백만 |
| 04/28/2025 | $0.0861 | $0.0920 | $0.0821 | $0.0898 | $46.6 백만 | 526,823,975 | $250.9 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | KAITO (KAITO) 역사적인 가격 | $549,465,407 | $126,885,846 | 241.4 M | 18.38% | 2.70% | ||
 | eCash (XEC) 역사적인 가격 | $437,941,666 | $8,899,754 | 19.8 T | -2.62% | 0.58% | ||
 | Tribe (TRIBE) 역사적인 가격 | $215,857,829 | $86,201 | 544.5 M | 2.09% | 3.04% | ||
 | Mask Network (MASK) 역사적인 가격 | $228,084,908 | $205,480,074 | 100 M | 20.14% | 5.37% | ||
 | Aave (AAVE) 역사적인 가격 | $3,877,762,203 | $356,639,022 | 15 M | -0.16% | -4.13% | ||
 | Uniswap (UNI) 역사적인 가격 | $4,148,317,213 | $700,818,945 | 600.5 M | 13.83% | 1.87% | ||
 | Maker (MKR) 역사적인 가격 | $1,521,089,118 | $65,868,643 | 892.2 K | 3.81% | 0.95% | ||
 | Ethereum Name Service (ENS) 역사적인 가격 | $837,343,663 | $142,437,990 | 35.2 M | 6.55% | 0.89% | ||
 | Mina Protocol (MINA) 역사적인 가격 | $278,206,559 | $12,705,436 | 1.1 B | -3.82% | -2.32% |