![[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 | $0.00462 | $0.00266 | |
| 2020 | $0.00266 | $0.0623 | -95.73% |
| 2021 | $0.0645 | $0.1259 | -48.78% |
| 2022 | $0.1263 | $0.0391 | 222.93% |
| 2023 | $0.0395 | $0.0380 | 4.04% |
| 2024 | $0.0397 | $0.0444 | -10.57% |
| 2025 | $0.0444 | $0.0377 | 17.84% |
광고
WOW 역사적인 가격
/
과거 데이터 Wownero
| 첫 가격 | 2019 9월 ($0.00456) |
|---|---|
| 가장 낮은 가격 | 2020 3월 ($0.00135) |
| 최고 가격 | 2021 4월 ($1.65) |
| 최고의 해 | 2020 |
| 최악의 해 | 2022 |
| 최고의 달 | 3월 |
| 최악의 달 | 1월 |
역사적인 가격: Wownero
차트
Wownero 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.00352 | $0.00853 | $0.00246 | $0.00266 | $0 | $272 | $1.8 천 | 0 | 65% |
| 2020 | $0.0249 | $0.1555 | $0.000873 | $0.0623 | $0 | $8.1 천 | $209.1 천 | 0 | 231% |
| 2021 | $0.2925 | $1.82 | $0.0268 | $0.1259 | $5.9 백만 | $138.2 천 | $3.9 백만 | 20.3 백만 | 219% |
| 2022 | $0.0758 | $0.2208 | $0.0347 | $0.0391 | $3.9 백만 | $24.7 천 | $262.2 천 | 52 백만 | 138% |
| 2023 | $0.0298 | $0.0545 | $0.0118 | $0.0380 | $1.9 백만 | $2.5 천 | $33.6 천 | 64.6 백만 | 428% |
| 2024 | $0.0625 | $0.2424 | $0.0240 | $0.0444 | $4.1 백만 | $479.2 천 | $2.6 백만 | 66.1 백만 | 329% |
| 2025 | $0.0409 | $0.0469 | $0.0357 | $0.0377 | $3.5 백만 | $361.1 천 | $704.7 천 | 86.4 백만 | 24% |
Wownero 연간 수익
Wownero 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 1.25% O:$0.00 C:$0.00 | -14.69% O:$0.00 C:$0.00 | -18.85% O:$0.00 C:$0.00 | -17.86% O:$0.00 C:$0.00 | ||||||||
| 2020 | 15.78% O:$0.00 C:$0.00 | -22.37% O:$0.00 C:$0.00 | 31.90% O:$0.00 C:$0.00 | 43.07% O:$0.00 C:$0.00 | 2.33% O:$0.00 C:$0.00 | 697.38% O:$0.00 C:$0.03 | 31.83% O:$0.03 C:$0.04 | 24.99% O:$0.04 C:$0.06 | -33.69% O:$0.06 C:$0.04 | 7.69% O:$0.04 C:$0.04 | 32.77% O:$0.04 C:$0.05 | 12.13% O:$0.06 C:$0.06 |
| 2021 | -44.08% O:$0.06 C:$0.03 | 119.87% O:$0.03 C:$0.08 | 0.23% O:$0.07 C:$0.07 | 2,097.40% O:$0.07 C:$1.60 | -74.85% O:$1.60 C:$0.40 | -40.94% O:$0.40 C:$0.24 | -2.44% O:$0.24 C:$0.23 | 60.99% O:$0.23 C:$0.36 | 13.91% O:$0.36 C:$0.41 | -31.98% O:$0.41 C:$0.28 | -18.56% O:$0.29 C:$0.23 | -46.01% O:$0.23 C:$0.13 |
| 2022 | -30.46% O:$0.13 C:$0.09 | 8.59% O:$0.09 C:$0.10 | 57.74% O:$0.10 C:$0.15 | -20.84% O:$0.15 C:$0.12 | -37.76% O:$0.12 C:$0.07 | -43.50% O:$0.07 C:$0.04 | 45.68% O:$0.04 C:$0.06 | -21.51% O:$0.06 C:$0.05 | 12.68% O:$0.05 C:$0.05 | 7.14% O:$0.05 C:$0.06 | -30.24% O:$0.06 C:$0.04 | -3.69% O:$0.04 C:$0.04 |
| 2023 | -1.24% O:$0.04 C:$0.04 | 2.79% O:$0.04 C:$0.04 | 3.38% O:$0.04 C:$0.04 | -10.17% O:$0.04 C:$0.04 | -11.44% O:$0.04 C:$0.03 | -62.52% O:$0.03 C:$0.01 | 186.15% O:$0.01 C:$0.03 | -59.09% O:$0.03 C:$0.01 | -1.73% O:$0.01 C:$0.01 | 48.26% O:$0.01 C:$0.02 | 36.04% O:$0.02 C:$0.03 | 34.36% O:$0.03 C:$0.04 |
| 2024 | -27.18% O:$0.04 C:$0.03 | 61.54% O:$0.03 C:$0.04 | 362.32% O:$0.04 C:$0.18 | -58.74% O:$0.18 C:$0.07 | 1.90% O:$0.07 C:$0.07 | 2.34% O:$0.07 C:$0.08 | -34.66% O:$0.08 C:$0.05 | -11.78% O:$0.05 C:$0.04 | -6.30% O:$0.04 C:$0.04 | 17.05% O:$0.04 C:$0.05 | 1.24% O:$0.05 C:$0.05 | -7.78% O:$0.05 C:$0.04 |
| 2025 | -7.79% O:$0.04 C:$0.04 | 2.35% O:$0.04 C:$0.04 | 1.52% O:$0.04 C:$0.04 | -15.52% O:$0.04 C:$0.04 | 3.23% O:$0.04 C:$0.04 |
WOW OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(WOW) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | $0.0382 | $0.0384 | $0.0364 | $0.0372 | $420.8 천 | 11,213,581 | $3.3 백만 |
| 05/26/2025 | $0.0377 | $0.0382 | $0.0369 | $0.0381 | $334.9 천 | 8,922,692 | $3.3 백만 |
| 05/25/2025 | $0.0376 | $0.0415 | $0.0371 | $0.0377 | $407.1 천 | 10,764,317 | $3.3 백만 |
| 05/24/2025 | $0.0375 | $0.0384 | $0.0372 | $0.0376 | $185.9 천 | 4,913,397 | $3.3 백만 |
| 05/23/2025 | $0.0386 | $0.0387 | $0.0372 | $0.0374 | $398 천 | 10,505,236 | $3.3 백만 |
| 05/22/2025 | $0.0392 | $0.0394 | $0.0383 | $0.0385 | $139.8 천 | 3,594,414 | $3.4 백만 |
| 05/21/2025 | $0.0374 | $0.0391 | $0.0369 | $0.0391 | $416.3 천 | 10,980,398 | $3.3 백만 |
| 05/20/2025 | $0.0384 | $0.0418 | $0.0368 | $0.0376 | $339.7 천 | 9,048,891 | $3.3 백만 |
| 05/19/2025 | $0.0378 | $0.0387 | $0.0373 | $0.0384 | $339.7 천 | 8,942,891 | $3.3 백만 |
| 05/18/2025 | $0.0371 | $0.0385 | $0.0371 | $0.0378 | $447.5 천 | 11,805,881 | $3.3 백만 |
| 05/17/2025 | $0.0376 | $0.0383 | $0.0371 | $0.0371 | $274.7 천 | 7,285,751 | $3.3 백만 |
| 05/16/2025 | $0.0380 | $0.0384 | $0.0372 | $0.0376 | $280.1 천 | 7,418,960 | $3.3 백만 |
| 05/15/2025 | $0.0374 | $0.0384 | $0.0369 | $0.0381 | $428.9 천 | 11,355,082 | $3.3 백만 |
| 05/14/2025 | $0.0371 | $0.0379 | $0.0367 | $0.0374 | $286.8 천 | 7,679,988 | $3.2 백만 |
| 05/13/2025 | $0.0370 | $0.0371 | $0.0361 | $0.0371 | $275.9 천 | 7,537,445 | $3.2 백만 |
| 05/12/2025 | $0.0375 | $0.0378 | $0.0369 | $0.0370 | $468.8 천 | 12,548,674 | $3.2 백만 |
| 05/11/2025 | $0.0377 | $0.0383 | $0.0366 | $0.0374 | $367.8 천 | 9,838,936 | $3.3 백만 |
| 05/10/2025 | $0.0378 | $0.0382 | $0.0373 | $0.0377 | $344 천 | 9,103,824 | $3.3 백만 |
| 05/09/2025 | $0.0374 | $0.0380 | $0.0369 | $0.0377 | $258.1 천 | 6,889,543 | $3.3 백만 |
| 05/08/2025 | $0.0378 | $0.0388 | $0.0372 | $0.0372 | $539.3 천 | 14,171,305 | $3.3 백만 |
| 05/07/2025 | $0.0367 | $0.0384 | $0.0363 | $0.0377 | $303.7 천 | 8,156,353 | $3.2 백만 |
| 05/06/2025 | $0.0375 | $0.0384 | $0.0368 | $0.0368 | $360.8 천 | 9,613,369 | $3.3 백만 |
| 05/05/2025 | $0.0368 | $0.0378 | $0.0363 | $0.0375 | $377.2 천 | 10,169,095 | $3.2 백만 |
| 05/04/2025 | $0.0377 | $0.0381 | $0.0367 | $0.0368 | $359.7 천 | 9,629,408 | $3.2 백만 |
| 05/03/2025 | $0.0368 | $0.0377 | $0.0364 | $0.0377 | $257.6 천 | 6,946,332 | $3.2 백만 |
| 05/02/2025 | $0.0369 | $0.0369 | $0.0359 | $0.0369 | $287 천 | 7,855,755 | $3.2 백만 |
| 05/01/2025 | $0.0360 | $0.0372 | $0.0358 | $0.0364 | $371.6 천 | 10,216,632 | $3.2 백만 |
| 04/30/2025 | $0.0367 | $0.0370 | $0.0357 | $0.0360 | $302 천 | 8,282,860 | $3.2 백만 |
| 04/29/2025 | $0.0365 | $0.0379 | $0.0363 | $0.0367 | $308.7 천 | 8,330,022 | $3.2 백만 |
| 04/28/2025 | $0.0377 | $0.0378 | $0.0365 | $0.0366 | $477.7 천 | 12,836,593 | $3.2 백만 |
| 04/27/2025 | $0.0385 | $0.0385 | $0.0376 | $0.0377 | $335.9 천 | 8,826,475 | $3.3 백만 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Immutable (IMX) 역사적인 가격 | $1,088,409,491 | $28,010,350 | 1.7 B | -4.53% | -3.17% | ||
 | Floki Inu (FLOKI) 역사적인 가격 | $962,904,968 | $81,904,934 | 9.6 T | -2.63% | -1.33% | ||
 | The Sandbox (SAND) 역사적인 가격 | $734,414,550 | $48,489,808 | 2.4 B | -3.88% | -2.74% | ||
 | Gala (GALA) 역사적인 가격 | $701,665,549 | $79,074,708 | 36.8 B | -0.85% | -1.82% | ||
 | Dogecoin (DOGE) 역사적인 가격 | $32,849,758,277 | $1,087,387,347 | 149.3 B | -3.98% | -2.92% | ||
 | Stacks (STX) 역사적인 가격 | $1,286,376,056 | $28,370,311 | 1.5 B | -7.26% | -4.41% | ||
 | Decentraland (MANA) 역사적인 가격 | $590,935,113 | $27,131,470 | 1.9 B | -4.87% | -3.17% | ||
 | Ronin (RON) 역사적인 가격 | $257,676,952 | $7,990,369 | 375.2 M | -2.68% | -3.82% | ||
 | BaaSid (BAAS) 역사적인 가격 | $3,098,916 | $116,833 | 7.4 B | -5.83% | 1.12% |