1COIN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 196.76 | 205.25 | 179.00 | 191.93 | 4,232 | 0.66 | 0.34% |
1개월 | 200.30 | 225.45 | 179.00 | 204.01 | 4,062 | -2.88 | -1.44% |
3개월 | 155.52 | 265.00 | 149.02 | 215.26 | 8,403 | 41.90 | 26.94% |
6개월 | 90.93 | 265.00 | 87.69 | 178.28 | 7,524 | 106.49 | 117.11% |
1년 | 55.00 | 265.00 | 43.50 | 148.12 | 5,062 | 142.42 | 258.95% |
3년 | 60.95 | 265.00 | 30.00 | 127.14 | 3,695 | 136.47 | 223.90% |
5년 | 60.95 | 265.00 | 30.00 | 127.14 | 3,695 | 136.47 | 223.90% |
1COIN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 197.00 | 7.44 | 3.92% | 186.98 | 199.04 | 186.98 | 2,899 |
15 5월(5) 2024 | 189.56 | 2.08 | 1.11% | 182.88 | 191.00 | 179.00 | 3,874 |
14 5월(5) 2024 | 187.48 | -3.36 | -1.76% | 188.42 | 193.26 | 186.00 | 3,527 |
11 5월(5) 2024 | 190.84 | -6.94 | -3.51% | 205.25 | 205.25 | 189.32 | 7,699 |
10 5월(5) 2024 | 197.78 | -0.44 | -0.22% | 196.76 | 197.78 | 191.00 | 3,160 |
09 5월(5) 2024 | 198.22 | -7.33 | -3.57% | 199.32 | 199.76 | 193.66 | 2,709 |
08 5월(5) 2024 | 205.55 | -7.75 | -3.63% | 211.15 | 212.55 | 203.80 | 2,369 |
07 5월(5) 2024 | 213.30 | 10.80 | 5.33% | 212.85 | 218.00 | 209.00 | 3,437 |
04 5월(5) 2024 | 202.50 | -4.85 | -2.34% | 208.55 | 215.20 | 201.00 | 4,270 |
03 5월(5) 2024 | 207.35 | 10.35 | 5.25% | 197.80 | 208.55 | 197.76 | 2,772 |
01 5월(5) 2024 | 197.00 | -16.45 | -7.71% | 208.10 | 209.25 | 195.00 | 3,442 |
30 4월(4) 2024 | 213.45 | 1.35 | 0.64% | 214.10 | 217.65 | 206.95 | 1,967 |
27 4월(4) 2024 | 212.10 | 5.70 | 2.76% | 209.70 | 216.40 | 205.00 | 3,798 |
26 4월(4) 2024 | 206.40 | -8.60 | -4.00% | 208.90 | 211.25 | 200.90 | 3,175 |
25 4월(4) 2024 | 215.00 | -4.50 | -2.05% | 223.10 | 225.45 | 214.15 | 3,771 |
24 4월(4) 2024 | 219.50 | 15.15 | 7.41% | 214.65 | 222.25 | 209.40 | 6,478 |
23 4월(4) 2024 | 204.35 | -1.45 | -0.70% | 206.80 | 213.10 | 202.00 | 6,115 |
20 4월(4) 2024 | 205.80 | -7.70 | -3.61% | 213.45 | 213.45 | 203.50 | 7,172 |
19 4월(4) 2024 | 213.50 | 14.90 | 7.50% | 200.30 | 213.70 | 198.80 | 4,549 |
18 4월(4) 2024 | 198.60 | 1.50 | 0.76% | 208.50 | 210.00 | 198.60 | 6,901 |
17 4월(4) 2024 | 197.10 | -27.35 | -12.19% | 209.70 | 214.95 | 196.28 | 8,893 |