Crypterium Historical Data - CRPTEUR | ADVFN

다우존스 지수

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

등록

홈
인베스팅
암호화폐
COIN
Crypterium (암호화폐:CRPTEUR)
Crypterium (암호화폐:CRPTEUR) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Crypterium	CRPTEUR	암호화폐	4,838,250	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000728	1.51%	0.049091	0.049091	0.049091

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.048507	0.051701	0.046665	0.048363	0.033143 - 0.193993

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	01:03:20	52.80	0.049212	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
16,073.40	324,169.69	CRPT	CRPTUSD	CRPTGBP	CRPTBTC

CRPTEUR Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.046877	0.095657	0.039941	295,345.50	0.002215	4.72%
1개월	0.051748	0.095657	0.035946	218,031.29	-0.002656	-5.13%
3개월	0.040715	0.095657	0.035946	260,148.24	0.008376	20.57%
6개월	0.041628	0.150991	0.033143	220,851.65	0.007464	17.93%
1년	0.068922	0.193993	0.033143	165,303.00	-0.01983	-28.77%
3년	0.27832	0.776756	0.033143	477,727.88	-0.229229	-82.36%
5년	0.132919	0.776756	0.033143	469,602.69	-0.083828	-63.07%

CRPTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	0.049062	-0.006313	-11.40%	0.057983	0.062193	0.047565	1,165,969.00
01 5월(5) 2024	0.055375	0.013096	30.98%	0.042262	0.056852	0.039941	353,383.00
30 4월(4) 2024	0.042279	-0.005398	-11.32%	0.041113	0.095657	0.040545	279,642.00
29 4월(4) 2024	0.047677	0.001981	4.33%	0.045752	0.047826	0.045117	27,668.00
28 4월(4) 2024	0.045697	-0.000261	-0.57%	0.045922	0.045971	0.041705	82,830.00
27 4월(4) 2024	0.045957	-0.000349	-0.75%	0.046321	0.048693	0.045052	67,324.00
26 4월(4) 2024	0.046306	0.00001	0.02%	0.046877	0.047814	0.044708	90,599.00
25 4월(4) 2024	0.046296	-0.003332	-6.71%	0.048518	0.049951	0.045053	98,196.00
24 4월(4) 2024	0.049628	0.001288	2.66%	0.048907	0.05038	0.047036	184,340.00
23 4월(4) 2024	0.048341	-0.003589	-6.91%	0.041113	0.095657	0.040545	286,730.00
22 4월(4) 2024	0.05193	-0.005435	-9.47%	0.056008	0.056087	0.049094	295,248.00
21 4월(4) 2024	0.057365	-0.001002	-1.72%	0.056232	0.058082	0.050385	347,577.00
20 4월(4) 2024	0.058367	0.001656	2.92%	0.057145	0.06883	0.051444	984,644.00
19 4월(4) 2024	0.056711	0.020453	56.41%	0.036295	0.063518	0.036056	337,939.00
18 4월(4) 2024	0.036258	-0.002145	-5.59%	0.038475	0.040934	0.035946	105,708.00
17 4월(4) 2024	0.038403	-0.002793	-6.78%	0.041233	0.042	0.037232	179,149.00
16 4월(4) 2024	0.041195	-0.003869	-8.59%	0.041113	0.04738	0.040188	235,650.00
15 4월(4) 2024	0.045065	0.003134	7.47%	0.041352	0.045558	0.040986	62,101.00
14 4월(4) 2024	0.04193	-0.003002	-6.68%	0.044983	0.046312	0.039779	93,679.00
13 4월(4) 2024	0.044932	-0.006015	-11.81%	0.050995	0.052435	0.044481	96,112.00
12 4월(4) 2024	0.050947	0.000386	0.76%	0.050465	0.054206	0.049812	50,837.00
11 4월(4) 2024	0.050561	0.000811	1.63%	0.049707	0.052264	0.047882	66,143.00
10 4월(4) 2024	0.04975	-0.000989	-1.95%	0.050753	0.053206	0.048885	52,237.00
09 4월(4) 2024	0.050739	0.002656	5.52%	0.041113	0.052233	0.040545	217,119.00
08 4월(4) 2024	0.048082	0.000942	2.00%	0.04706	0.049376	0.045896	53,535.00
07 4월(4) 2024	0.04714	0.000687	1.48%	0.045663	0.048181	0.045628	39,549.00
06 4월(4) 2024	0.046454	-0.004096	-8.10%	0.050604	0.050894	0.045955	192,096.00
05 4월(4) 2024	0.05055	-0.001391	-2.68%	0.051748	0.05344	0.049967	58,857.00
04 4월(4) 2024	0.05194	-0.001626	-3.04%	0.053621	0.054952	0.05088	86,391.00
03 4월(4) 2024	0.053566	-0.002997	-5.30%	0.055809	0.056979	0.051683	70,938.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관