Covesting Historical Data - COVEUR | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
암호화폐
COIN
Covesting (암호화폐:COVEUR)
Covesting (암호화폐:COVEUR) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Covesting	COVEUR	암호화폐	4,384,664	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.003093	1.45%	0.215985	0.202125	0.220028

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.213092	0.21739	0.212223	0.212892	0.087067 - 0.252087

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	01:19:05	6.88	0.132499	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	COV	COVUSD	COVGBP	COVBTC

COVEUR Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.217091	0.219545	0.115684	3,167.44	-0.001106	-0.51%
1개월	0.222627	0.236	0.115684	3,167.44	-0.006642	-2.98%
3개월	0.181	0.252087	0.115684	3,167.44	0.034985	19.33%
6개월	0.124822	0.252087	0.115684	3,167.44	0.091163	73.03%
1년	0.121778	0.252087	0.087067	4,636.01	0.094207	77.36%
3년	0.707621	0.80138	0.087067	272,116.64	-0.491636	-69.48%
5년	0.195504	1.01	0.025814	220,949.90	0.020482	10.48%

COVEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 5월(5) 2024	0.213006	-0.00491	-2.25%	0.217914	0.218671	0.211313	0.00
14 5월(5) 2024	0.217916	0.004273	2.00%	0.217091	0.219545	0.115684	3,167.00
13 5월(5) 2024	0.213643	0.002394	1.13%	0.211422	0.214597	0.210881	0.00
12 5월(5) 2024	0.211249	-0.000787	-0.37%	0.21151	0.213501	0.210469	0.00
11 5월(5) 2024	0.212035	-0.006612	-3.02%	0.218797	0.22017	0.209382	0.00
10 5월(5) 2024	0.218647	0.006265	2.95%	0.212978	0.21967	0.211529	0.00
09 5월(5) 2024	0.212382	-0.004809	-2.21%	0.217091	0.219213	0.21192	0.00
08 5월(5) 2024	0.217191	-0.002309	-1.05%	0.21967	0.223656	0.216771	0.00
07 5월(5) 2024	0.2195	-0.002991	-1.34%	0.222627	0.229905	0.21143	3,167.00
06 5월(5) 2024	0.222491	0.000519	0.23%	0.222404	0.224177	0.218824	0.00
05 5월(5) 2024	0.221972	0.003138	1.43%	0.218743	0.223732	0.217801	0.00
04 5월(5) 2024	0.218835	0.0126	6.11%	0.206186	0.220261	0.205106	0.00
03 5월(5) 2024	0.206235	0.002355	1.16%	0.203839	0.207786	0.199011	0.00
02 5월(5) 2024	0.20388	-0.00963	-4.51%	0.212605	0.213015	0.198599	0.00
01 5월(5) 2024	0.213509	-0.009199	-4.13%	0.22262	0.225623	0.207663	0.00
30 4월(4) 2024	0.222709	0.002569	1.17%	0.222627	0.229905	0.115684	3,167.00
29 4월(4) 2024	0.22014	-0.001815	-0.82%	0.222224	0.224887	0.219628	0.00
28 4월(4) 2024	0.221956	-0.001266	-0.57%	0.223048	0.223289	0.218895	0.00
27 4월(4) 2024	0.223222	-0.001695	-0.75%	0.224986	0.226245	0.221763	0.00
26 4월(4) 2024	0.224917	0.000049	0.02%	0.224768	0.227532	0.219762	0.00
25 4월(4) 2024	0.224868	-0.007144	-3.08%	0.232636	0.234402	0.222367	0.00
24 4월(4) 2024	0.232013	-0.002784	-1.19%	0.234502	0.235744	0.230794	0.00
23 4월(4) 2024	0.234797	0.006305	2.76%	0.222627	0.236	0.115684	3,167.00
22 4월(4) 2024	0.228492	0.000253	0.11%	0.227684	0.231144	0.225913	0.00
21 4월(4) 2024	0.228239	0.003197	1.42%	0.223731	0.22994	0.22193	0.00
20 4월(4) 2024	0.225042	0.00178	0.80%	0.222627	0.229905	0.21143	0.00
19 4월(4) 2024	0.223262	0.008019	3.73%	0.215465	0.224714	0.213162	0.00
18 4월(4) 2024	0.215243	-0.009173	-4.09%	0.224841	0.227116	0.210057	0.00
17 4월(4) 2024	0.224417	0.001126	0.50%	0.223495	0.226311	0.217376	0.00
16 4월(4) 2024	0.223291	-0.007588	-3.29%	0.238337	0.239657	0.220641	3,167.00
15 4월(4) 2024	0.230879	0.000262	0.11%	0.227433	0.235646	0.220528	0.00
14 4월(4) 2024	0.230618	-0.006067	-2.56%	0.236955	0.240563	0.219219	0.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관