Crypterium Historical Data - CRPTGBP | ADVFN

다우존스 지수

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

등록

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Crypterium	CRPTGBP	암호화폐	4,230,707	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000136	0.35%	0.039444	0.039444	0.040456

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.042546	0.221089	0.039378	0.039308	0.02962 - 0.228038

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	21:16:50	63.46	0.039597	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
32,049.07	155,920.93	CRPT	CRPTEUR	CRPTUSD	CRPTBTC

CRPTGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.042546	0.221089	0.034144	372,520.55	-0.003101	-7.29%
1개월	0.046475	0.22274	0.030787	234,615.00	-0.007031	-15.13%
3개월	0.046475	0.228038	0.030787	261,069.62	-0.007031	-15.13%
6개월	0.046475	0.228038	0.02962	221,876.54	-0.007031	-15.13%
1년	0.060219	0.228038	0.02962	165,328.10	-0.020775	-34.50%
3년	0.216139	0.646257	0.02962	465,116.75	-0.176694	-81.75%
5년	0.114801	0.67022	0.02962	464,171.70	-0.075356	-65.64%

CRPTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
06 5월(5) 2024	0.038814	-0.000879	-2.21%	0.040297	0.040332	0.037702	110,592.00
05 5월(5) 2024	0.039693	-0.00148	-3.59%	0.040604	0.041654	0.039218	122,674.00
04 5월(5) 2024	0.041173	0.000598	1.47%	0.040551	0.041474	0.038631	196,131.00
03 5월(5) 2024	0.040575	-0.001371	-3.27%	0.04146	0.044394	0.039913	394,774.00
02 5월(5) 2024	0.041946	-0.006579	-13.56%	0.049516	0.053136	0.040635	1,165,969.00
01 5월(5) 2024	0.048526	0.012442	34.48%	0.036094	0.048562	0.034144	337,858.00
30 4월(4) 2024	0.036084	-0.004697	-11.52%	0.042546	0.221089	0.035869	279,642.00
29 4월(4) 2024	0.04078	0.00198	5.10%	0.03873	0.040929	0.038609	27,668.00
28 4월(4) 2024	0.0388	-0.000509	-1.29%	0.039307	0.039383	0.035704	82,891.00
27 4월(4) 2024	0.039309	-0.00038	-0.96%	0.039698	0.041758	0.038624	67,324.00
26 4월(4) 2024	0.039689	-0.000029	-0.07%	0.039738	0.041026	0.03833	90,599.00
25 4월(4) 2024	0.039718	-0.00294	-6.89%	0.041726	0.042914	0.038591	98,196.00
24 4월(4) 2024	0.042659	0.000946	2.27%	0.042187	0.0435	0.040589	184,340.00
23 4월(4) 2024	0.041713	-0.002922	-6.55%	0.042546	0.22274	0.040986	286,730.00
22 4월(4) 2024	0.044634	-0.004737	-9.59%	0.047796	0.047796	0.04225	295,248.00
21 4월(4) 2024	0.049371	-0.000884	-1.76%	0.048576	0.049926	0.043342	347,577.00
20 4월(4) 2024	0.050255	0.001719	3.54%	0.048907	0.059	0.044127	984,317.00
19 4월(4) 2024	0.048536	0.01749	56.34%	0.031094	0.054342	0.030882	337,939.00
18 4월(4) 2024	0.031046	-0.00177	-5.39%	0.032825	0.034884	0.030787	105,708.00
17 4월(4) 2024	0.032815	-0.002339	-6.65%	0.035145	0.035821	0.031818	179,149.00
16 4월(4) 2024	0.035154	-0.003465	-8.97%	0.042546	0.044664	0.034341	235,650.00
15 4월(4) 2024	0.038619	0.002756	7.69%	0.035649	0.039042	0.035206	62,101.00
14 4월(4) 2024	0.035862	-0.002608	-6.78%	0.039012	0.039387	0.033953	93,679.00
13 4월(4) 2024	0.038471	-0.005065	-11.63%	0.043625	0.044712	0.037976	96,112.00
12 4월(4) 2024	0.043536	0.000242	0.56%	0.043266	0.04627	0.042621	50,837.00
11 4월(4) 2024	0.043294	0.00075	1.76%	0.042546	0.044664	0.040986	66,143.00
10 4월(4) 2024	0.042544	-0.000956	-2.20%	0.043456	0.045537	0.041858	52,237.00
09 4월(4) 2024	0.0435	0.002469	6.02%	0.046475	0.047175	0.039651	217,119.00
08 4월(4) 2024	0.041031	0.000841	2.09%	0.040142	0.04217	0.039109	53,535.00
07 4월(4) 2024	0.04019	0.000514	1.29%	0.03903	0.041118	0.038982	39,549.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관