Cronos Coin Historical Data - CROGBP | ADVFN

다우존스 지수

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

등록

홈
인베스팅
암호화폐
COIN
Cronos Coin (암호화폐:CROGBP)
Cronos Coin (암호화폐:CROGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Cronos Coin	CROGBP	암호화폐	3,440,398,684	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001574	1.57%	0.101913	0.101913	0.102418

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.100598	0.103125	0.100598	0.100339	0.038675 - 0.216804

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	03:37:57	260.57	0.304386	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
5,627.39	55,266.95	CRO	CROEUR	CROUSD	CROBTC

CROGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.105046	0.211768	0.095093	272,899.92	-0.003133	-2.98%
1개월	0.120084	0.213049	0.092599	513,386.45	-0.01817	-15.13%
3개월	0.064281	0.216804	0.063064	697,639.39	0.037632	58.54%
6개월	0.048949	0.216804	0.043755	2,384,980.77	0.052965	108.21%
1년	0.061342	0.216804	0.038675	2,154,615.29	0.040572	66.14%
3년	0.139027	0.714554	0.038675	12,646,936.22	-0.037114	-26.70%
5년	0.056739	38,043,946.05	0.000134	15,318,758.96	0.045174	79.62%

CROGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 4월(4) 2024	0.101284	0.002245	2.27%	0.099034	0.103268	0.095103	396,667.00
27 4월(4) 2024	0.099039	-0.003019	-2.96%	0.102081	0.104864	0.095093	420,010.00
26 4월(4) 2024	0.102059	0.002505	2.52%	0.099603	0.103237	0.098158	103,650.00
25 4월(4) 2024	0.099554	-0.00496	-4.75%	0.10592	0.107229	0.099121	176,593.00
24 4월(4) 2024	0.104513	-0.003289	-3.05%	0.10763	0.108751	0.104263	206,088.00
23 4월(4) 2024	0.107802	0.003306	3.16%	0.102229	0.211768	0.097802	461,716.00
22 4월(4) 2024	0.104496	-0.001073	-1.02%	0.105046	0.107416	0.103264	145,572.00
21 4월(4) 2024	0.105569	0.005578	5.58%	0.099736	0.106075	0.098449	181,554.00
20 4월(4) 2024	0.099991	0.000875	0.88%	0.098833	0.10192	0.092599	200,324.00
19 4월(4) 2024	0.099116	0.002036	2.10%	0.097725	0.101228	0.095267	263,627.00
18 4월(4) 2024	0.09708	-0.004955	-4.86%	0.102064	0.104237	0.095247	375,236.00
17 4월(4) 2024	0.102035	0.000139	0.14%	0.101359	0.103675	0.097166	252,102.00
16 4월(4) 2024	0.101896	-0.005496	-5.12%	0.102229	0.111005	0.097802	876,579.00
15 4월(4) 2024	0.107392	0.004024	3.89%	0.102229	0.109782	0.097802	516,680.00
14 4월(4) 2024	0.103368	-0.007709	-6.94%	0.110533	0.113769	0.094292	1,205,674.00
13 4월(4) 2024	0.111078	-0.006694	-5.68%	0.118571	0.125116	0.105752	1,074,013.00
12 4월(4) 2024	0.117771	0.001945	1.68%	0.11575	0.119201	0.114403	217,677.00
11 4월(4) 2024	0.115826	0.000193	0.17%	0.115091	0.117263	0.111282	313,131.00
10 4월(4) 2024	0.115633	-0.003003	-2.53%	0.12021	0.123055	0.115584	1,070,511.00
09 4월(4) 2024	0.118636	0.003749	3.26%	0.112293	0.120027	0.109127	231,139.00
08 4월(4) 2024	0.114887	0.000292	0.25%	0.114459	0.116454	0.113942	56,457.00
07 4월(4) 2024	0.114595	0.003073	2.76%	0.110673	0.116329	0.110673	114,801.00
06 4월(4) 2024	0.111521	-0.00212	-1.87%	0.11473	0.115275	0.106086	182,676.00
05 4월(4) 2024	0.113642	0.000719	0.64%	0.112293	0.117073	0.109127	205,461.00
04 4월(4) 2024	0.112923	0.000929	0.83%	0.111979	0.126359	0.109592	2,327,314.00
03 4월(4) 2024	0.111994	-0.009806	-8.05%	0.120949	0.120949	0.108581	590,553.00
02 4월(4) 2024	0.1218	0.001963	1.64%	0.116413	0.213049	0.115661	1,741,499.00
01 4월(4) 2024	0.119837	0.000962	0.81%	0.120084	0.121825	0.118526	467,503.00
31 3월(3) 2024	0.118875	-0.004507	-3.65%	0.121702	0.122089	0.118241	394,109.00
30 3월(3) 2024	0.123382	-0.002789	-2.21%	0.122694	0.123898	0.118381	726,919.00
29 3월(3) 2024	0.12617	0.008809	7.51%	0.117859	0.12617	0.114773	731,636.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관