![[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 % |
|---|---|---|---|
| 2022 | $0.0247 | $0.0268 | |
| 2023 | $0.0268 | $0.0357 | -24.88% |
| 2024 | $0.0356 | $0.00920 | 286.92% |
| 2025 | $0.00920 | $0.00384 | 139.34% |
광고
XFIT 역사적인 가격
/
과거 데이터 Xfit
| 첫 가격 | 2022 2월 ($0.0253) |
|---|---|
| 가장 낮은 가격 | 2025 4월 ($0.00270) |
| 최고 가격 | 2023 5월 ($0.0905) |
| 최고의 해 | 2023 |
| 최악의 해 | 2024 |
| 최고의 달 | 2월 |
| 최악의 달 | 6월 |
역사적인 가격: Xfit
차트
Xfit 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.0328 | $0.1560 | $0.0126 | $0.0268 | $0 | $3.2 천 | $43.7 천 | 0 | 204% |
| 2023 | $0.0524 | $0.0914 | $0.0268 | $0.0357 | $0 | $10.5 천 | $193.7 천 | 0 | 54% |
| 2024 | $0.0229 | $0.0422 | $0.00890 | $0.00920 | $0 | $4 천 | $46.1 천 | 0 | 47% |
| 2025 | $0.00483 | $0.00928 | $0.00263 | $0.00384 | $0 | $1.2 천 | $25.9 천 | 0 | 45% |
Xfit 연간 수익
Xfit 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | 41.71% O:$0.02 C:$0.04 | 16.69% O:$0.04 C:$0.04 | 0.21% O:$0.04 C:$0.04 | -16.00% O:$0.04 C:$0.03 | -11.23% O:$0.03 C:$0.03 | -2.50% O:$0.03 C:$0.03 | -32.83% O:$0.03 C:$0.02 | 51.34% O:$0.02 C:$0.03 | -39.81% O:$0.03 C:$0.02 | 60.10% O:$0.02 C:$0.03 | -7.98% O:$0.03 C:$0.03 | |
| 2023 | 25.98% O:$0.03 C:$0.03 | 20.89% O:$0.03 C:$0.04 | 45.85% O:$0.04 C:$0.06 | 34.76% O:$0.06 C:$0.08 | -0.79% O:$0.08 C:$0.08 | -6.97% O:$0.08 C:$0.07 | -18.02% O:$0.07 C:$0.06 | -14.55% O:$0.06 C:$0.05 | -21.72% O:$0.05 C:$0.04 | -16.17% O:$0.04 C:$0.03 | 1.56% O:$0.03 C:$0.03 | 3.11% O:$0.03 C:$0.04 |
| 2024 | -3.89% O:$0.04 C:$0.03 | 12.42% O:$0.03 C:$0.04 | -4.78% O:$0.04 C:$0.04 | -22.26% O:$0.04 C:$0.03 | -6.71% O:$0.03 C:$0.03 | -18.94% O:$0.03 C:$0.02 | -11.30% O:$0.02 C:$0.02 | -21.85% O:$0.02 C:$0.01 | -6.85% O:$0.01 C:$0.01 | -33.21% O:$0.01 C:$0.01 | 14.00% O:$0.01 C:$0.01 | -13.33% O:$0.01 C:$0.01 |
| 2025 | -14.16% O:$0.01 C:$0.01 | -52.97% O:$0.01 C:$0.00 | -15.26% O:$0.00 C:$0.00 | -5.31% O:$0.00 C:$0.00 | 31.64% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
XFIT OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(XFIT) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.00392 | $0.00392 | $0.00384 | $0.00384 | $719 | 183,957 | $0 |
| 05/31/2025 | $0.00396 | $0.00396 | $0.00392 | $0.00392 | $344 | 87,315 | $0 |
| 05/30/2025 | $0.00399 | $0.00399 | $0.00396 | $0.00396 | $342 | 85,914 | $0 |
| 05/29/2025 | $0.00391 | $0.00399 | $0.00391 | $0.00399 | $472 | 118,593 | $0 |
| 05/28/2025 | $0.00392 | $0.00392 | $0.00391 | $0.00391 | $146 | 37,327 | $0 |
| 05/27/2025 | $0.00384 | $0.00392 | $0.00384 | $0.00392 | $874 | 224,957 | $0 |
| 05/26/2025 | $0.00391 | $0.00391 | $0.00384 | $0.00384 | $384 | 99,921 | $0 |
| 05/25/2025 | $0.00396 | $0.00396 | $0.00391 | $0.00391 | $515 | 131,100 | $0 |
| 05/24/2025 | $0.00396 | $0.00396 | $0.00396 | $0.00396 | $500 | 126,357 | $0 |
| 05/23/2025 | $0.00375 | $0.00396 | $0.00375 | $0.00396 | $500 | 126,495 | $0 |
| 05/22/2025 | $0.00402 | $0.00405 | $0.00375 | $0.00375 | $4.1 천 | 1,017,103 | $0 |
| 05/21/2025 | $0.00390 | $0.00402 | $0.00390 | $0.00402 | $556 | 139,727 | $0 |
| 05/20/2025 | $0.00390 | $0.00390 | $0.00390 | $0.00390 | $351 | 90,137 | $0 |
| 05/19/2025 | $0.00396 | $0.00396 | $0.00388 | $0.00390 | $945 | 243,113 | $0 |
| 05/18/2025 | $0.00403 | $0.00403 | $0.00396 | $0.00396 | $439 | 110,749 | $0 |
| 05/17/2025 | $0.00403 | $0.00403 | $0.00403 | $0.00403 | $567 | 140,950 | $0 |
| 05/16/2025 | $0.00403 | $0.00403 | $0.00403 | $0.00403 | $567 | 140,950 | $0 |
| 05/15/2025 | $0.00402 | $0.00403 | $0.00401 | $0.00403 | $567 | 141,243 | $0 |
| 05/14/2025 | $0.00402 | $0.00402 | $0.00402 | $0.00402 | $799 | 199,043 | $0 |
| 05/13/2025 | $0.00390 | $0.00402 | $0.00390 | $0.00402 | $799 | 204,166 | $0 |
| 05/12/2025 | $0.00390 | $0.00390 | $0.00390 | $0.00390 | $709 | 182,077 | $0 |
| 05/11/2025 | $0.00390 | $0.00390 | $0.00390 | $0.00390 | $709 | 182,077 | $0 |
| 05/10/2025 | $0.00386 | $0.00390 | $0.00369 | $0.00390 | $2.2 천 | 578,577 | $0 |
| 05/09/2025 | $0.00336 | $0.00386 | $0.00336 | $0.00386 | $2.1 천 | 592,252 | $0 |
| 05/08/2025 | $0.00299 | $0.00336 | $0.00299 | $0.00336 | $3 천 | 952,795 | $0 |
| 05/07/2025 | $0.00299 | $0.00299 | $0.00299 | $0.00299 | $590 | 197,157 | $0 |
| 05/06/2025 | $0.00299 | $0.00299 | $0.00299 | $0.00299 | $590 | 197,157 | $0 |
| 05/05/2025 | $0.00299 | $0.00299 | $0.00299 | $0.00299 | $590 | 197,157 | $0 |
| 05/04/2025 | $0.00299 | $0.00299 | $0.00299 | $0.00299 | $590 | 197,157 | $0 |
| 05/03/2025 | $0.00298 | $0.00299 | $0.00298 | $0.00299 | $590 | 198,054 | $0 |
| 05/02/2025 | $0.00298 | $0.00298 | $0.00298 | $0.00298 | $762 | 255,919 | $0 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Dtube Coin (DTUBE) 역사적인 가격 | $0 | $0 | 0 | 2.10% | 0% | ||
 | Electric Cash (ELCASH) 역사적인 가격 | $0 | $13,463 | 0 | -16.08% | -0.08% | ||
 | Melody (MELODY) 역사적인 가격 | $0 | $10 | 0 | 0.29% | 0.42% | ||
 | Strite (STRI) 역사적인 가격 | $0 | $2 | 0 | 26.01% | 0% | ||
 | PayNet Coin (PAYN) 역사적인 가격 | $0 | $99,535 | 0 | 4.15% | 0.30% | ||
 | BscArmy (BARMY) 역사적인 가격 | $0 | $6,618 | 0 | -2.68% | 0.51% | ||
 | Klever Finance (KFI) 역사적인 가격 | $0 | $14,366 | 0 | -13.46% | 5.89% | ||
 | Pig Finance (PIG) 역사적인 가격 | $0 | $76 | 0 | 0.70% | 1.08% | ||
 | BunnyPark (BP) 역사적인 가격 | $0 | $113,907 | 0 | 0.72% | 1.69% |