Chain Games Historical Data - CHAINUSD | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
Chain Games (암호화폐:CHAINUSD)
Chain Games (암호화폐:CHAINUSD) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Chain Games	CHAINUSD	암호화폐	0	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000064	-0.48%	0.013201	0.013141	0.013351

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.01327	0.013288	0.013104	0.013265	0.005525 - 0.114133

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:37:24	1,143.55	0.013205	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,375.79	180,542.36	CHAIN

CHAINUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.01202	0.070621	0.012018	616,663.92	0.001181	9.83%
1개월	0.015605	0.101713	0.011798	486,967.58	-0.002404	-15.41%
3개월	0.020455	0.114133	0.011798	445,751.25	-0.007254	-35.46%
6개월	0.017823	0.114133	0.011798	448,670.51	-0.004623	-25.94%
1년	0.013217	0.114133	0.005525	698,911.90	-0.000017	-0.13%
3년	0.302166	0.44818	0.00122	352,196.92	-0.288966	-95.63%
5년	0.695922	1.08	0.00122	338,496.30	-0.682721	-98.10%

CHAINUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	0.013274	0.00036	2.79%	0.012928	0.013289	0.012848	721,797.00
15 5월(5) 2024	0.012914	-0.00009	-0.69%	0.012995	0.014232	0.0128	642,613.00
14 5월(5) 2024	0.013003	0.000552	4.44%	0.012613	0.070621	0.012379	342,044.00
13 5월(5) 2024	0.012451	-0.000147	-1.17%	0.012613	0.012692	0.012355	805,699.00
12 5월(5) 2024	0.012598	0.000054	0.43%	0.012558	0.012794	0.012063	512,965.00
11 5월(5) 2024	0.012544	-0.001295	-9.36%	0.013816	0.015807	0.012452	640,243.00
10 5월(5) 2024	0.013839	0.001829	15.23%	0.01202	0.014749	0.012018	651,282.00
09 5월(5) 2024	0.01201	-0.001632	-11.96%	0.013616	0.013699	0.011798	752,283.00
08 5월(5) 2024	0.013642	-0.001302	-8.71%	0.014943	0.074556	0.013597	708,713.00
07 5월(5) 2024	0.014944	0.000207	1.40%	0.017189	0.078218	0.014768	343,717.00
06 5월(5) 2024	0.014737	0.000119	0.82%	0.014614	0.014894	0.014473	694,152.00
05 5월(5) 2024	0.014618	-0.001778	-10.84%	0.016439	0.075856	0.014386	591,788.00
04 5월(5) 2024	0.016396	-0.000793	-4.61%	0.017189	0.017981	0.016287	526,229.00
03 5월(5) 2024	0.017189	0.000355	2.11%	0.016785	0.017618	0.01642	231,043.00
02 5월(5) 2024	0.016834	-0.00042	-2.43%	0.017194	0.017242	0.016422	522,612.00
01 5월(5) 2024	0.017254	-0.001331	-7.16%	0.018513	0.018737	0.016894	363,923.00
30 4월(4) 2024	0.018585	-0.000616	-3.21%	0.016314	0.10048	0.015952	386,345.00
29 4월(4) 2024	0.019201	0.000136	0.71%	0.019066	0.019319	0.018767	548,918.00
28 4월(4) 2024	0.019065	-0.000988	-4.93%	0.019072	0.019332	0.018624	383,168.00
27 4월(4) 2024	0.020053	-0.001132	-5.34%	0.021172	0.022603	0.019318	308,956.00
26 4월(4) 2024	0.021185	0.000213	1.01%	0.021004	0.023142	0.02076	247,302.00
25 4월(4) 2024	0.020972	-0.002784	-11.72%	0.023781	0.024306	0.020595	373,415.00
24 4월(4) 2024	0.023757	0.001349	6.02%	0.022398	0.024393	0.02139	393,057.00
23 4월(4) 2024	0.022408	0.006323	39.31%	0.016314	0.101713	0.015952	224,211.00
22 4월(4) 2024	0.016085	-0.000335	-2.04%	0.01641	0.016687	0.016051	426,593.00
21 4월(4) 2024	0.01642	0.000035	0.21%	0.016314	0.01678	0.015952	617,735.00
20 4월(4) 2024	0.016385	0.000805	5.17%	0.015553	0.017647	0.014897	279,605.00
19 4월(4) 2024	0.01558	0.000011	0.07%	0.015605	0.016084	0.014869	394,669.00
18 4월(4) 2024	0.015569	-0.000073	-0.47%	0.0156	0.016145	0.014798	523,068.00
17 4월(4) 2024	0.015642	0.000413	2.71%	0.015206	0.015863	0.013614	272,108.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관