AWE Network 과거 시세
$0.0659
-3.01% 24시간
2025. 5. 21.부터의 AWE Network(AWE) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.0659입니다.
역대 최고가
$0.1287
2025. 9. 25.
역대 최저가
$0.04541
2025. 11. 21.
첫 기록 이후 수익률
-2.87%
2025. 5. 21.
최고의 달
+137.48%
2025년 9월
최악의 달
-41.90%
2025년 10월
불러오는 중…
AWE Network 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.05424 | $0.1085 | $0.04626 | $0.0659 | +21.36% |
| 2025 | $0.07042 | $0.1287 | $0.04541 | $0.0543 | -22.89% |
AWE Network 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.07257 | $0.07699 | $0.06549 | $0.0659 | -9.19% |
| 2026년 9월 | $0.06296 | $0.07562 | $0.05727 | $0.07257 | +15.14% |
| 2026년 8월 | $0.05625 | $0.06991 | $0.05499 | $0.06303 | +12.05% |
| 2026년 7월 | $0.05161 | $0.0683 | $0.05079 | $0.05625 | +9.12% |
| 2026년 6월 | $0.0527 | $0.07325 | $0.04918 | $0.05155 | -2.09% |
| 2026년 5월 | $0.06134 | $0.0635 | $0.04626 | $0.05265 | -14.18% |
| 2026년 4월 | $0.04913 | $0.06742 | $0.04789 | $0.06135 | +24.97% |
| 2026년 3월 | $0.05289 | $0.05699 | $0.04626 | $0.04909 | -7.13% |
| 2026년 2월 | $0.05544 | $0.1085 | $0.05039 | $0.05286 | -4.65% |
| 2026년 1월 | $0.05424 | $0.06666 | $0.04917 | $0.05544 | +2.10% |
| 2025년 12월 | $0.05671 | $0.06717 | $0.05122 | $0.0543 | -4.20% |
| 2025년 11월 | $0.0682 | $0.07695 | $0.04541 | $0.05668 | -16.92% |
| 2025년 10월 | $0.1174 | $0.125 | $0.06575 | $0.06822 | -41.90% |
| 2025년 9월 | $0.0494 | $0.1287 | $0.0469 | $0.1174 | +137.48% |
| 2025년 8월 | $0.05158 | $0.06036 | $0.04796 | $0.04944 | -4.11% |
| 2025년 7월 | $0.05539 | $0.09267 | $0.05107 | $0.05156 | -6.95% |
| 2025년 6월 | $0.05809 | $0.06981 | $0.04752 | $0.05541 | -4.55% |
| 2025년 5월 | $0.07042 | $0.07188 | $0.05253 | $0.05805 | -17.57% |
AWE Network 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.06769 | $0.06769 | $0.06549 | $0.0659 | -2.60% |
| 2026. 10. 5. | $0.0699 | $0.07053 | $0.06599 | $0.06766 | -3.23% |
| 2026. 10. 4. | $0.06867 | $0.07199 | $0.06859 | $0.06992 | +1.70% |
| 2026. 10. 3. | $0.07046 | $0.07081 | $0.06745 | $0.06875 | -2.39% |
| 2026. 10. 2. | $0.0749 | $0.07549 | $0.06897 | $0.07043 | -6.14% |
| 2026. 10. 1. | $0.07257 | $0.07699 | $0.07168 | $0.07504 | +3.40% |
| 2026. 9. 30. | $0.07045 | $0.07439 | $0.0698 | $0.07257 | +3.02% |
| 2026. 9. 29. | $0.0655 | $0.07177 | $0.06429 | $0.07044 | +7.46% |
| 2026. 9. 28. | $0.06836 | $0.06991 | $0.06444 | $0.06555 | -4.12% |
| 2026. 9. 27. | $0.07056 | $0.07562 | $0.06651 | $0.06837 | -3.19% |
| 2026. 9. 26. | $0.066 | $0.07209 | $0.06539 | $0.07062 | +7.00% |
| 2026. 9. 25. | $0.06492 | $0.06651 | $0.06453 | $0.066 | +1.80% |
| 2026. 9. 24. | $0.06325 | $0.0655 | $0.06279 | $0.06483 | +2.30% |
| 2026. 9. 23. | $0.06424 | $0.06579 | $0.06211 | $0.06337 | -1.35% |
| 2026. 9. 22. | $0.06416 | $0.06473 | $0.0628 | $0.06424 | +0.08% |
| 2026. 9. 21. | $0.06237 | $0.0649 | $0.06126 | $0.06419 | +3.02% |
| 2026. 9. 20. | $0.06447 | $0.06469 | $0.06145 | $0.06231 | -3.34% |
| 2026. 9. 19. | $0.06755 | $0.07188 | $0.06158 | $0.06446 | -4.53% |
| 2026. 9. 18. | $0.06451 | $0.06772 | $0.06411 | $0.06752 | +4.49% |
| 2026. 9. 17. | $0.06357 | $0.06466 | $0.06279 | $0.06462 | +1.67% |
| 2026. 9. 16. | $0.06295 | $0.06437 | $0.06153 | $0.06356 | +0.90% |
| 2026. 9. 15. | $0.06046 | $0.06448 | $0.06023 | $0.06299 | +4.25% |
| 2026. 9. 14. | $0.0607 | $0.0614 | $0.05916 | $0.06042 | -0.46% |
| 2026. 9. 13. | $0.05906 | $0.06102 | $0.05898 | $0.0607 | +2.95% |
| 2026. 9. 12. | $0.05917 | $0.05958 | $0.05727 | $0.05896 | -0.24% |
| 2026. 9. 11. | $0.05867 | $0.06006 | $0.05774 | $0.0591 | +0.72% |
| 2026. 9. 10. | $0.0596 | $0.0611 | $0.05847 | $0.05868 | -1.59% |
| 2026. 9. 9. | $0.06027 | $0.06132 | $0.05856 | $0.05963 | -0.86% |
| 2026. 9. 8. | $0.06115 | $0.06157 | $0.05939 | $0.06015 | -1.39% |
| 2026. 9. 7. | $0.0613 | $0.06177 | $0.06064 | $0.061 | -0.51% |
AWE Network은(는) 2025. 9. 25.에 역대 최고가 $0.1287을(를) 기록했으며, 당사 데이터의 최저가는 $0.04541입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.