Covesting Historical Data - COVGBP | 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:COVGBP)
Covesting (암호화폐:COVGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Covesting	COVGBP	암호화폐	4,417,621	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00222	-1.16%	0.188678	0.17657	0.192209

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.190922	0.191289	0.187202	0.190898	0.074692 - 0.27578

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	09:07:20	6.88	0.112196	GBP

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

COVGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.196437	0.269373	0.195081	3,167.44	-0.007759	-3.95%
1개월	0.205369	0.271003	0.188189	3,167.44	-0.016692	-8.13%
3개월	0.129376	0.27578	0.126264	3,167.44	0.059302	45.84%
6개월	0.086536	0.27578	0.085941	3,167.44	0.102142	118.03%
1년	0.112884	0.27578	0.074692	5,339.38	0.075794	67.14%
3년	0.448827	0.746505	0.060035	271,481.77	-0.260149	-57.96%
5년	0.152255	0.87348	0.022049	219,625.33	0.036422	23.92%

COVGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	0.190931	-0.001846	-0.96%	0.192819	0.193723	0.189769	0.00
26 4월(4) 2024	0.192777	-0.00014	-0.07%	0.193013	0.195004	0.188464	0.00
25 4월(4) 2024	0.192918	-0.006511	-3.26%	0.200071	0.201347	0.19109	0.00
24 4월(4) 2024	0.199429	-0.003175	-1.57%	0.20228	0.203364	0.198471	0.00
23 4월(4) 2024	0.202604	0.006213	3.16%	0.196437	0.269373	0.195081	3,167.00
22 4월(4) 2024	0.19639	-0.000042	-0.02%	0.196437	0.198879	0.19469	0.00
21 4월(4) 2024	0.196433	0.002667	1.38%	0.19327	0.198039	0.191436	0.00
20 4월(4) 2024	0.193765	0.002686	1.41%	0.190535	0.196739	0.180835	0.00
19 4월(4) 2024	0.191079	0.006775	3.68%	0.184592	0.192524	0.18243	0.00
18 4월(4) 2024	0.184304	-0.007461	-3.89%	0.191819	0.193984	0.179912	0.00
17 4월(4) 2024	0.191765	0.001219	0.64%	0.190493	0.19334	0.185946	0.00
16 4월(4) 2024	0.190546	-0.007309	-3.69%	0.19607	0.200351	0.188189	3,167.00
15 4월(4) 2024	0.197855	0.000612	0.31%	0.19607	0.198614	0.189524	0.00
14 4월(4) 2024	0.197243	-0.005406	-2.67%	0.202644	0.205081	0.187632	0.00
13 4월(4) 2024	0.202649	-0.006102	-2.92%	0.209177	0.212697	0.198749	0.00
12 4월(4) 2024	0.208751	-0.001536	-0.73%	0.210147	0.212245	0.207656	0.00
11 4월(4) 2024	0.210286	0.006292	3.08%	0.204001	0.211834	0.200829	0.00
10 4월(4) 2024	0.203995	-0.007291	-3.45%	0.211073	0.211218	0.201724	0.00
09 4월(4) 2024	0.211285	0.006678	3.26%	0.195338	0.215196	0.192517	3,167.00
08 4월(4) 2024	0.204608	0.001488	0.73%	0.20288	0.206617	0.202838	0.00
07 4월(4) 2024	0.20312	0.002596	1.29%	0.199959	0.205223	0.199279	0.00
06 4월(4) 2024	0.200524	-0.001866	-0.92%	0.202401	0.203189	0.196356	0.00
05 4월(4) 2024	0.202391	0.006866	3.51%	0.195338	0.204265	0.192517	0.00
04 4월(4) 2024	0.195524	0.000707	0.36%	0.194791	0.198272	0.192428	0.00
03 4월(4) 2024	0.194817	-0.013188	-6.34%	0.2075	0.207529	0.192461	0.00
02 4월(4) 2024	0.208005	-0.001429	-0.68%	0.205369	0.271003	0.203441	3,167.00
01 4월(4) 2024	0.209434	0.003604	1.75%	0.206015	0.209476	0.206015	0.00
31 3월(3) 2024	0.20583	-0.001098	-0.53%	0.206894	0.207963	0.205506	0.00
30 3월(3) 2024	0.206927	-0.002796	-1.33%	0.209453	0.20974	0.204776	0.00
29 3월(3) 2024	0.209723	0.004615	2.25%	0.205978	0.211564	0.204037	0.00
28 3월(3) 2024	0.205108	-0.001009	-0.49%	0.2057	0.210537	0.202237	0.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관