Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| CogitoProtocol | CGVUST | 암호화폐 | 0 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 0.0007 | 0.81% | 0.0875 | 0.08733 | 0.08775 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.0868 | 0.08786 | 0.0868 | 0.0868 | 0.000214 - 0.300 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| GATE | 12:46:24 | 190.23 | 0.0875 | UST |
| Price x Volume | Volume | Base Symbol | Related Pairs | ||
|---|---|---|---|---|---|
| 2,283.62 | 26,087.69 | CGV | |||
CGVUST Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 0.0841 | 0.10007 | 0.08143 | 478,957.13 | 0.0034 | 4.04% |
| 1개월 | 0.10194 | 0.13388 | 0.07812 | 413,035.35 | -0.01444 | -14.17% |
| 3개월 | 0.03186 | 0.300 | 0.0292 | 718,600.56 | 0.05564 | 174.64% |
| 6개월 | 0.02937 | 0.300 | 0.02687 | 726,052.44 | 0.05813 | 197.92% |
| 1년 | 0.07215 | 0.300 | 0.000214 | 653,719.42 | 0.01535 | 21.28% |
| 3년 | 0.07215 | 0.300 | 0.000214 | 653,719.42 | 0.01535 | 21.28% |
| 5년 | 0.07215 | 0.300 | 0.000214 | 653,719.42 | 0.01535 | 21.28% |
CGVUST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 24 5월(5) 2024 | 0.0868 | -0.00537 | -5.83% | 0.09231 | 0.09332 | 0.08646 | 258,689.00 |
| 23 5월(5) 2024 | 0.09217 | 0.00014 | 0.15% | 0.09203 | 0.10007 | 0.09164 | 687,275.00 |
| 22 5월(5) 2024 | 0.09203 | 0.00802 | 9.55% | 0.08401 | 0.09616 | 0.08398 | 576,416.00 |
| 21 5월(5) 2024 | 0.08401 | 0.00215 | 2.63% | 0.08191 | 0.08444 | 0.08148 | 1,037,980.00 |
| 20 5월(5) 2024 | 0.08186 | -0.0001 | -0.12% | 0.08196 | 0.08279 | 0.08143 | 235,610.00 |
| 19 5월(5) 2024 | 0.08196 | -0.00342 | -4.01% | 0.08548 | 0.08582 | 0.0816 | 279,768.00 |
| 18 5월(5) 2024 | 0.08538 | 0.00187 | 2.24% | 0.0841 | 0.08679 | 0.08347 | 276,958.00 |
| 17 5월(5) 2024 | 0.08351 | -0.00171 | -2.01% | 0.08493 | 0.08801 | 0.08335 | 274,266.00 |
| 16 5월(5) 2024 | 0.08522 | 0.00558 | 7.01% | 0.07987 | 0.08546 | 0.07885 | 425,440.00 |
| 15 5월(5) 2024 | 0.07964 | 0.00072 | 0.91% | 0.07892 | 0.08127 | 0.07812 | 315,540.00 |
| 14 5월(5) 2024 | 0.07892 | -0.00463 | -5.54% | 0.1319 | 0.13388 | 0.07869 | 832,819.00 |
| 13 5월(5) 2024 | 0.08355 | 0.00046 | 0.55% | 0.08309 | 0.08672 | 0.08022 | 364,838.00 |
| 12 5월(5) 2024 | 0.08309 | 0.00057 | 0.69% | 0.08252 | 0.084 | 0.08022 | 285,090.00 |
| 11 5월(5) 2024 | 0.08252 | -0.00501 | -5.72% | 0.08753 | 0.08783 | 0.08217 | 284,787.00 |
| 10 5월(5) 2024 | 0.08753 | 0.00139 | 1.61% | 0.08614 | 0.08891 | 0.08347 | 243,308.00 |
| 09 5월(5) 2024 | 0.08614 | -0.00189 | -2.15% | 0.08803 | 0.09159 | 0.08503 | 228,827.00 |
| 08 5월(5) 2024 | 0.08803 | -0.00583 | -6.21% | 0.09386 | 0.09647 | 0.0879 | 223,569.00 |
| 07 5월(5) 2024 | 0.09386 | 0.00037 | 0.40% | 0.09348 | 0.09637 | 0.09149 | 816,861.00 |
| 06 5월(5) 2024 | 0.09349 | -0.00142 | -1.50% | 0.09491 | 0.09658 | 0.090 | 297,383.00 |
| 05 5월(5) 2024 | 0.09491 | -0.00002 | -0.02% | 0.09493 | 0.09658 | 0.09302 | 307,149.00 |
| 04 5월(5) 2024 | 0.09493 | 0.00432 | 4.77% | 0.09061 | 0.09803 | 0.08935 | 331,299.00 |
| 03 5월(5) 2024 | 0.09061 | 0.00382 | 4.40% | 0.08679 | 0.096 | 0.08626 | 303,708.00 |
| 02 5월(5) 2024 | 0.08679 | -0.00006 | -0.07% | 0.08685 | 0.08814 | 0.08058 | 387,124.00 |
| 01 5월(5) 2024 | 0.08685 | -0.0055 | -5.96% | 0.09235 | 0.09337 | 0.08107 | 308,685.00 |
| 30 4월(4) 2024 | 0.09235 | -0.00383 | -3.98% | 0.1319 | 0.13388 | 0.08175 | 886,967.00 |
| 29 4월(4) 2024 | 0.09618 | -0.00384 | -3.84% | 0.10002 | 0.10784 | 0.09607 | 337,750.00 |
| 28 4월(4) 2024 | 0.10002 | 0.0003 | 0.30% | 0.09972 | 0.10122 | 0.08864 | 332,187.00 |
| 27 4월(4) 2024 | 0.09972 | -0.00222 | -2.18% | 0.10194 | 0.10251 | 0.09259 | 424,683.00 |
| 26 4월(4) 2024 | 0.10194 | -0.00541 | -5.04% | 0.10735 | 0.10826 | 0.101 | 266,054.00 |
| 25 4월(4) 2024 | 0.10735 | -0.00393 | -3.53% | 0.11014 | 0.12624 | 0.10471 | 425,677.00 |
