![[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 % |
|---|---|---|---|
| 2013 | $0.000530 | $0.0398 | |
| 2014 | $0.0399 | $0.00196 | 1,939% |
| 2015 | $0.00196 | $0.00171 | 14.24% |
| 2016 | $0.00171 | $0.00243 | -29.35% |
| 2017 | $0.00243 | $0.0106 | -77.01% |
| 2018 | $0.0106 | $0.00144 | 637.35% |
| 2019 | $0.00143 | $0.00123 | 16.13% |
| 2020 | $0.00118 | $0.000638 | 85.16% |
| 2021 | $0.000616 | $0.000926 | -33.51% |
| 2022 | $0.000953 | $0.000331 | 188.20% |
| 2023 | $0.000332 | $0.000845 | -60.66% |
| 2024 | $0.000883 | $0.00384 | -77.02% |
| 2025 | $0.00470 | $0.00636 | -26.15% |
광고
ZET 역사적인 가격
/
과거 데이터 제타코인
| 첫 가격 | 2013 9월 ($0.000631) |
|---|---|
| 가장 낮은 가격 | 2019 5월 ($0.000190) |
| 최고 가격 | 2013 12월 ($0.0815) |
| 최고의 해 | 2024 |
| 최악의 해 | 2018 |
| 최고의 달 | 10월 |
| 최악의 달 | 11월 |
역사적인 가격: 제타코인
차트
제타코인 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2013 | $0.0114 | $0.1149 | $0.000108 | $0.0398 | $1.8 백만 | $1.2 천 | $57 천 | 145.9 백만 | 312% |
| 2014 | $0.0141 | $0.0556 | $0.00159 | $0.00196 | $2.3 백만 | $32.6 천 | $1.1 백만 | 162.4 백만 | 204% |
| 2015 | $0.00200 | $0.00789 | $0.000312 | $0.00171 | $322.9 천 | $2.2 천 | $73.4 천 | 163.6 백만 | 212% |
| 2016 | $0.00293 | $0.0357 | $0.00104 | $0.00243 | $478.7 천 | $2.9 천 | $277.3 천 | 166.4 백만 | 394% |
| 2017 | $0.0108 | $0.0606 | $0.00121 | $0.0106 | $1.8 백만 | $252.8 천 | $4.4 백만 | 168.6 백만 | 383% |
| 2018 | $0.00503 | $0.0276 | $0.000179 | $0.00144 | $847.7 천 | $26.9 천 | $122.2 천 | 169.2 백만 | 529% |
| 2019 | $0.00143 | $0.00302 | $0.000145 | $0.00123 | $243.6 천 | $25 천 | $117.8 천 | 169.8 백만 | 1.2 천% |
| 2020 | $0.000625 | $0.00169 | $0.000233 | $0.000638 | $106.8 천 | $5.4 천 | $18.9 천 | 171.9 백만 | 320% |
| 2021 | $0.00146 | $0.00338 | $0.000285 | $0.000926 | $255.4 천 | $2 천 | $10.7 천 | 174.1 백만 | 267% |
| 2022 | $0.000770 | $0.00127 | $0.000328 | $0.000331 | $110.2 천 | $4 | $638 | 139.5 백만 | 145% |
| 2023 | $0.000653 | $0.000951 | $0.000331 | $0.000845 | $39.1 천 | $0 | $100 | 59.8 백만 | 77% |
| 2024 | $0.00339 | $0.0269 | $0.000428 | $0.00384 | $202.6 천 | $20 | $754 | 59.8 백만 | 1.4 천% |
| 2025 | $0.00436 | $0.0300 | $0.000963 | $0.00636 | $245.5 천 | $22 | $667 | 61 백만 | 643% |
제타코인 연간 수익
제타코인 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | 7.17% O:$0.00 C:$0.00 | 4.93% O:$0.00 C:$0.00 | 5,902.18% O:$0.00 C:$0.04 | 11.63% O:$0.04 C:$0.04 | ||||||||
| 2014 | -46.21% O:$0.04 C:$0.02 | -56.50% O:$0.02 C:$0.01 | -43.44% O:$0.01 C:$0.01 | 425.98% O:$0.01 C:$0.03 | -44.12% O:$0.03 C:$0.02 | 89.89% O:$0.02 C:$0.03 | -39.84% O:$0.03 C:$0.02 | -41.64% O:$0.02 C:$0.01 | -22.81% O:$0.01 C:$0.01 | 2.76% O:$0.01 C:$0.01 | -46.71% O:$0.01 C:$0.00 | -55.71% O:$0.00 C:$0.00 |
| 2015 | -44.28% O:$0.00 C:$0.00 | -7.62% O:$0.00 C:$0.00 | -41.85% O:$0.00 C:$0.00 | -10.60% O:$0.00 C:$0.00 | 700.38% O:$0.00 C:$0.00 | 5.13% O:$0.00 C:$0.00 | -45.11% O:$0.00 C:$0.00 | -25.57% O:$0.00 C:$0.00 | 6.01% O:$0.00 C:$0.00 | 16.96% O:$0.00 C:$0.00 | -23.18% O:$0.00 C:$0.00 | -0.87% O:$0.00 C:$0.00 |
| 2016 | 74.56% O:$0.00 C:$0.00 | 38.29% O:$0.00 C:$0.00 | -26.74% O:$0.00 C:$0.00 | 6.70% O:$0.00 C:$0.00 | -11.55% O:$0.00 C:$0.00 | 3.50% O:$0.00 C:$0.00 | -18.74% O:$0.00 C:$0.00 | -19.94% O:$0.00 C:$0.00 | -7.13% O:$0.00 C:$0.00 | 54.71% O:$0.00 C:$0.00 | -21.01% O:$0.00 C:$0.00 | 5.80% O:$0.00 C:$0.00 |
| 2017 | -16.98% O:$0.00 C:$0.00 | -11.33% O:$0.00 C:$0.00 | 13.66% O:$0.00 C:$0.00 | 107.41% O:$0.00 C:$0.00 | 268.91% O:$0.00 C:$0.02 | 197.21% O:$0.02 C:$0.05 | -56.40% O:$0.05 C:$0.02 | 7.15% O:$0.02 C:$0.02 | -80.99% O:$0.02 C:$0.00 | 18.56% O:$0.00 C:$0.01 | 37.47% O:$0.01 C:$0.01 | 54.26% O:$0.01 C:$0.01 |
| 2018 | 0.97% O:$0.01 C:$0.01 | -14.25% O:$0.01 C:$0.01 | -32.54% O:$0.01 C:$0.01 | 3.77% O:$0.01 C:$0.01 | -21.56% O:$0.01 C:$0.00 | -17.08% O:$0.00 C:$0.00 | -36.92% O:$0.00 C:$0.00 | 7.76% O:$0.00 C:$0.00 | 0.88% O:$0.00 C:$0.00 | -41.46% O:$0.00 C:$0.00 | -36.79% O:$0.00 C:$0.00 | 49.77% O:$0.00 C:$0.00 |
| 2019 | -12.86% O:$0.00 C:$0.00 | -60.97% O:$0.00 C:$0.00 | 161.78% O:$0.00 C:$0.00 | 31.89% O:$0.00 C:$0.00 | 9.32% O:$0.00 C:$0.00 | -37.51% O:$0.00 C:$0.00 | 31.80% O:$0.00 C:$0.00 | 21.60% O:$0.00 C:$0.00 | -14.25% O:$0.00 C:$0.00 | -50.85% O:$0.00 C:$0.00 | -23.60% O:$0.00 C:$0.00 | 77.44% O:$0.00 C:$0.00 |
| 2020 | -8.14% O:$0.00 C:$0.00 | -62.15% O:$0.00 C:$0.00 | 0.82% O:$0.00 C:$0.00 | -13.10% O:$0.00 C:$0.00 | 8.21% O:$0.00 C:$0.00 | 7.46% O:$0.00 C:$0.00 | 15.76% O:$0.00 C:$0.00 | 9.89% O:$0.00 C:$0.00 | -30.73% O:$0.00 C:$0.00 | 47.17% O:$0.00 C:$0.00 | 50.37% O:$0.00 C:$0.00 | -17.80% O:$0.00 C:$0.00 |
| 2021 | -2.68% O:$0.00 C:$0.00 | 36.11% O:$0.00 C:$0.00 | 1.90% O:$0.00 C:$0.00 | 124.07% O:$0.00 C:$0.00 | -13.74% O:$0.00 C:$0.00 | -10.92% O:$0.00 C:$0.00 | 25.71% O:$0.00 C:$0.00 | 13.96% O:$0.00 C:$0.00 | -2.32% O:$0.00 C:$0.00 | 40.50% O:$0.00 C:$0.00 | -53.53% O:$0.00 C:$0.00 | -18.62% O:$0.00 C:$0.00 |
| 2022 | -17.04% O:$0.00 C:$0.00 | 11.49% O:$0.00 C:$0.00 | 6.43% O:$0.00 C:$0.00 | -15.76% O:$0.00 C:$0.00 | -17.01% O:$0.00 C:$0.00 | 54.81% O:$0.00 C:$0.00 | -5.75% O:$0.00 C:$0.00 | -14.02% O:$0.00 C:$0.00 | -3.01% O:$0.00 C:$0.00 | 5.22% O:$0.00 C:$0.00 | -16.07% O:$0.00 C:$0.00 | -51.74% O:$0.00 C:$0.00 |
| 2023 | 39.86% O:$0.00 C:$0.00 | 0.09% O:$0.00 C:$0.00 | 23.13% O:$0.00 C:$0.00 | 54.62% O:$0.00 C:$0.00 | -7.00% O:$0.00 C:$0.00 | 11.98% O:$0.00 C:$0.00 | -36.41% O:$0.00 C:$0.00 | -10.75% O:$0.00 C:$0.00 | 3.94% O:$0.00 C:$0.00 | 28.49% O:$0.00 C:$0.00 | 8.83% O:$0.00 C:$0.00 | 11.97% O:$0.00 C:$0.00 |
| 2024 | 286.47% O:$0.00 C:$0.00 | -27.48% O:$0.00 C:$0.00 | 14.83% O:$0.00 C:$0.00 | 57.83% O:$0.00 C:$0.00 | 9.23% O:$0.00 C:$0.00 | -29.05% O:$0.00 C:$0.00 | 13.98% O:$0.00 C:$0.00 | -22.81% O:$0.00 C:$0.00 | 24.31% O:$0.00 C:$0.00 | 17.41% O:$0.00 C:$0.00 | -7.19% O:$0.00 C:$0.00 | -3.97% O:$0.00 C:$0.00 |
| 2025 | -12.79% O:$0.00 C:$0.00 | 27.07% O:$0.00 C:$0.00 | -1.53% O:$0.00 C:$0.00 | 11.30% O:$0.00 C:$0.00 | 34.20% O:$0.00 C:$0.01 | -100% O:$0.01 C:$0 |
ZET OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(ZET) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.00517 | $0.00636 | $0.00495 | $0.00636 | $2 | 390.74 | $317.3 천 |
| 06/01/2025 | $0.00620 | $0.00626 | $0.00514 | $0.00517 | $1 | 272.71 | $355.7 천 |
| 05/31/2025 | $0.00495 | $0.00623 | $0.00495 | $0.00620 | $2 | 524.81 | $314 천 |
| 05/30/2025 | $0.00495 | $0.00495 | $0.00495 | $0.00495 | $1 | 292.98 | $296.1 천 |
| 05/29/2025 | $0.00496 | $0.00638 | $0.00494 | $0.00495 | $1 | 385.39 | $296.3 천 |
| 05/28/2025 | $0.00495 | $0.00498 | $0.00495 | $0.00496 | $1 | 227.57 | $297 천 |
| 05/27/2025 | $0.00475 | $0.00523 | $0.00474 | $0.00495 | $0 | 105.32 | $300.2 천 |
| 05/26/2025 | $0.00500 | $0.00500 | $0.00462 | $0.00475 | $10 | 2,282 | $283.4 천 |
| 05/25/2025 | $0.00482 | $0.00520 | $0.00482 | $0.00500 | $5 | 1,103 | $298 천 |
| 05/24/2025 | $0.00461 | $0.00574 | $0.00461 | $0.00482 | $41 | 8,643 | $289.9 천 |
| 05/23/2025 | $0.00632 | $0.00656 | $0.00461 | $0.00461 | $0 | 47.82 | $325 천 |
| 05/22/2025 | $0.00612 | $0.00647 | $0.00612 | $0.00632 | $4 | 738.76 | $379.6 천 |
| 05/21/2025 | $0.00595 | $0.00637 | $0.00590 | $0.00613 | $4 | 809.58 | $361.5 천 |
| 05/20/2025 | $0.00625 | $0.00634 | $0.00583 | $0.00594 | $4 | 825.39 | $359.9 천 |
| 05/19/2025 | $0.00620 | $0.00638 | $0.00595 | $0.00625 | $4 | 770.32 | $367.5 천 |
| 05/18/2025 | $0.00588 | $0.00632 | $0.00461 | $0.00465 | $7 | 1,308 | $337.1 천 |
| 05/17/2025 | $0.00624 | $0.00629 | $0.00595 | $0.00597 | $4 | 686.76 | $365.5 천 |
| 05/16/2025 | $0.00490 | $0.00635 | $0.00464 | $0.00624 | $4 | 803.01 | $314.8 천 |
| 05/15/2025 | $0.00470 | $0.00494 | $0.00465 | $0.00490 | $3 | 784.11 | $290.3 천 |
| 05/14/2025 | $0.00479 | $0.00494 | $0.00470 | $0.00470 | $2 | 539.41 | $291 천 |
| 05/13/2025 | $0.00476 | $0.00480 | $0.00467 | $0.00480 | $3 | 642.16 | $282.2 천 |
| 05/12/2025 | $0.00625 | $0.00625 | $0.00472 | $0.00476 | $1 | 387.42 | $293.3 천 |
| 05/11/2025 | $0.00489 | $0.00628 | $0.00462 | $0.00624 | $16 | 3,156 | $307.9 천 |
| 05/10/2025 | $0.00471 | $0.00492 | $0.00468 | $0.00489 | $1 | 313.62 | $286.2 천 |
| 05/09/2025 | $0.00478 | $0.00478 | $0.00467 | $0.00471 | $1 | 302.06 | $281.8 천 |
| 05/08/2025 | $0.00460 | $0.00503 | $0.00460 | $0.00478 | $0 | 181.40 | $280.5 천 |
| 05/07/2025 | $0.00462 | $0.00466 | $0.00460 | $0.00460 | $1 | 276.71 | $276.5 천 |
| 05/06/2025 | $0.00466 | $0.00472 | $0.00461 | $0.00462 | $0 | 177.14 | $278.4 천 |
| 05/05/2025 | $0.00558 | $0.00566 | $0.00459 | $0.00466 | $1 | 295.22 | $310 천 |
| 05/04/2025 | $0.00465 | $0.00568 | $0.00464 | $0.00558 | $3 | 642.52 | $306.3 천 |
| 05/03/2025 | $0.00472 | $0.00474 | $0.00465 | $0.00465 | $0 | 79.04 | $281 천 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | Tether (USDT) 역사적인 가격 | $139,395,744,834 | $55,455,041,432 | 139.3 B | -0.04% | 0.08% | ||
 | Hedera Hashgraph (HBAR) 역사적인 가격 | $6,616,943,291 | $99,845,968 | 38.3 B | -10.56% | 1.74% | ||
 | PlatinCoin (PLC) 역사적인 가격 | $6,167,235,230 | $30,776 | 5 M | -2.15% | 1.26% | ||
 | Decentraland (MANA) 역사적인 가격 | $555,355,419 | $24,355,495 | 1.9 B | -10.60% | 2.32% | ||
 | Bitcoin (BTC) 역사적인 가격 | $2,101,497,995,409 | $28,444,205,932 | 19.9 M | -1.77% | 0.97% | ||
 | Bitcoin Cash (BCH) 역사적인 가격 | $8,034,691,415 | $261,947,684 | 19.9 M | -6.48% | 0.98% | ||
 | Bitcoin SV (BCHSV) 역사적인 가격 | $659,778,813 | $158,918,697 | 19.3 M | -8.07% | 2.36% | ||
 | Bitcoin Diamond (BCD) 역사적인 가격 | $5,786,875 | $116,314 | 186.5 M | -8.76% | 3.43% | ||
 | Catcoin (CAT) 역사적인 가격 | $0 | $0 | 0 | 0% | 0% |