Covesting Historical Data - COVUSD | ADVFN

다우존스 지수

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

등록

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Covesting	COVUSD	암호화폐	4,337,874	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.003517	1.55%	0.230957	0.216137	0.23528

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.22744	0.232896	0.226497	0.22744	0.093292 - 0.348365

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	00:50:58	6.88	0.137519	USD

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

COVUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.253263	0.260902	0.226968	3,167.44	-0.022306	-8.81%
1개월	0.253263	0.348365	0.226968	3,167.44	-0.022306	-8.81%
3개월	0.256279	0.348365	0.220017	3,167.44	-0.025322	-9.88%
6개월	0.154317	0.348365	0.147831	3,167.44	0.07664	49.66%
1년	0.143703	0.348365	0.093292	4,170.82	0.087255	60.72%
3년	0.362189	0.929779	0.093292	242,196.59	-0.131232	-36.23%
5년	0.149809	1.20	0.028396	225,176.07	0.081149	54.17%

COVUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 6월(6) 2024	0.227318	-0.003652	-1.58%	0.253263	0.260902	0.226968	3,167.00
26 6월(6) 2024	0.23097	0.005417	2.40%	0.225382	0.233368	0.225272	0.00
25 6월(6) 2024	0.225554	-0.011312	-4.78%	0.236214	0.236761	0.219042	0.00
24 6월(6) 2024	0.236866	-0.003367	-1.40%	0.240276	0.241185	0.23656	0.00
23 6월(6) 2024	0.240233	0.00068	0.28%	0.239901	0.241158	0.239043	0.00
22 6월(6) 2024	0.239552	-0.0031	-1.28%	0.242657	0.243056	0.237003	0.00
21 6월(6) 2024	0.242652	0.000129	0.05%	0.242978	0.248492	0.241324	0.00
20 6월(6) 2024	0.242523	-0.000719	-0.30%	0.243619	0.245716	0.241994	0.00
19 6월(6) 2024	0.243242	-0.00517	-2.08%	0.248657	0.248813	0.239473	0.00
18 6월(6) 2024	0.248413	-0.000817	-0.33%	0.253263	0.260902	0.243615	3,167.00
17 6월(6) 2024	0.24923	0.001713	0.69%	0.2475	0.25023	0.246841	0.00
16 6월(6) 2024	0.247517	0.000589	0.24%	0.246819	0.248329	0.2462	0.00
15 6월(6) 2024	0.246928	-0.002873	-1.15%	0.250002	0.251777	0.243175	0.00
14 6월(6) 2024	0.249802	-0.005397	-2.11%	0.255251	0.255725	0.247689	0.00
13 6월(6) 2024	0.255198	0.003198	1.27%	0.251803	0.261762	0.250231	0.00
12 6월(6) 2024	0.252	-0.007828	-3.01%	0.260063	0.260063	0.24745	0.00
11 6월(6) 2024	0.259827	-0.000682	-0.26%	0.253263	0.262369	0.252764	3,167.00
10 6월(6) 2024	0.260509	0.001221	0.47%	0.259134	0.261205	0.25867	0.00
09 6월(6) 2024	0.259288	-0.000027	-0.01%	0.259123	0.259998	0.258834	0.00
08 6월(6) 2024	0.259315	-0.005396	-2.04%	0.264629	0.268988	0.256272	0.00
07 6월(6) 2024	0.264711	-0.001201	-0.45%	0.266121	0.26793	0.262549	0.00
06 6월(6) 2024	0.265913	0.002008	0.76%	0.253263	0.348365	0.252764	3,167.00
05 6월(6) 2024	0.263905	0.006634	2.58%	0.257327	0.265663	0.256399	0.00
04 6월(6) 2024	0.257271	0.003713	1.46%	0.253263	0.262785	0.252764	0.00
03 6월(6) 2024	0.253558	0.000377	0.15%	0.253265	0.255812	0.251949	0.00
02 6월(6) 2024	0.253181	0.000863	0.34%	0.252451	0.253618	0.252068	0.00
01 6월(6) 2024	0.252318	-0.003299	-1.29%	0.255675	0.257903	0.249181	0.00
31 5월(5) 2024	0.255617	0.002774	1.10%	0.252762	0.260039	0.250996	0.00
30 5월(5) 2024	0.252844	-0.002849	-1.11%	0.255473	0.25747	0.250952	0.00
29 5월(5) 2024	0.255693	-0.003609	-1.39%	0.259531	0.259892	0.25145	0.00
28 5월(5) 2024	0.259302	0.003146	1.23%	0.221113	0.264009	0.220017	3,167.00
27 5월(5) 2024	0.256156	-0.002777	-1.07%	0.259052	0.259809	0.255205	0.00
26 5월(5) 2024	0.258933	0.002472	0.96%	0.256305	0.260109	0.256238	0.00

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관