CRUST Historical Data - CRUETH | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
CRUST (암호화폐:CRUETH)
CRUST (암호화폐:CRUETH) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
CRUST	CRUETH	암호화폐	83,077,302	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000012	-4.91%	0.000238	0.000237	0.000239

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000251	0.000255	0.000228	0.000251	0.000012 - 0.01334

Exchange	Last Trade	Size	Trade Price	Currency
GATE	20:32:05	12.85	0.000238	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.57	10,727.75	CRU	CRUEUR	CRUGBP	CRUBTC

CRUETH Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000296	0.00035	0.00025	11,465.21	-0.000058	-19.49%
1개월	0.000357	0.000374	0.00025	10,478.10	-0.000119	-33.21%
3개월	0.000616	0.0008	0.00025	9,550.94	-0.000377	-61.30%
6개월	0.000313	0.001157	0.000159	11,618.83	-0.000074	-23.77%
1년	0.00046	0.01334	0.000012	14,311.11	-0.000222	-48.18%
3년	0.02131	392,156,862.75	0.000012	9,615.30	-0.021072	-98.88%
5년	0.006702	392,156,862.75	0.000012	8,922.02	-0.006464	-96.44%

CRUETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
22 5월(5) 2024	0.000251	-0.000036	-12.56%	0.000287	0.000287	0.00025	9,666.00
21 5월(5) 2024	0.000287	-0.00000800	-2.71%	0.000295	0.00035	0.000285	10,422.00
20 5월(5) 2024	0.000295	0.00001	3.51%	0.000285	0.000298	0.000284	10,448.00
19 5월(5) 2024	0.000285	-0.00000030	-0.11%	0.000286	0.00029	0.000279	11,234.00
18 5월(5) 2024	0.000286	-0.000017	-5.62%	0.000303	0.000305	0.000284	15,453.00
17 5월(5) 2024	0.000303	-0.00000400	-1.31%	0.000306	0.000312	0.000297	11,173.00
16 5월(5) 2024	0.000306	0.00001	3.38%	0.000296	0.000312	0.000285	11,856.00
15 5월(5) 2024	0.000296	-0.00000010	-0.03%	0.000296	0.000302	0.000291	10,830.00
14 5월(5) 2024	0.000296	-0.00000800	-2.63%	0.000308	0.000315	0.000293	11,867.00
13 5월(5) 2024	0.000304	-0.000012	-3.80%	0.000317	0.000317	0.000297	11,116.00
12 5월(5) 2024	0.000316	0.00000100	0.32%	0.000316	0.000319	0.000308	10,921.00
11 5월(5) 2024	0.000315	-0.000036	-10.27%	0.000324	0.000333	0.00031	10,254.00
10 5월(5) 2024	0.000351	0.000019	5.73%	0.000331	0.000351	0.000318	10,438.00
09 5월(5) 2024	0.000332	0.00000200	0.61%	0.00033	0.000335	0.000324	10,083.00
08 5월(5) 2024	0.00033	-0.000023	-6.52%	0.000353	0.000355	0.000324	9,723.00
07 5월(5) 2024	0.000353	-0.00000600	-1.67%	0.000359	0.000359	0.00034	8,406.00
06 5월(5) 2024	0.000359	0.00000200	0.56%	0.000357	0.000366	0.000344	8,826.00
05 5월(5) 2024	0.000357	0.000017	5.00%	0.000338	0.000358	0.000332	9,291.00
04 5월(5) 2024	0.00034	-0.00000800	-2.30%	0.000348	0.000352	0.000328	9,405.00
03 5월(5) 2024	0.000348	0.00000500	1.46%	0.000343	0.00035	0.000334	9,650.00
02 5월(5) 2024	0.000342	0.000022	6.87%	0.000319	0.000344	0.000311	10,100.00
01 5월(5) 2024	0.00032	0.00000800	2.56%	0.000312	0.000326	0.000303	11,051.00
30 4월(4) 2024	0.000312	0.00	0.00%	0.000317	0.000318	0.000306	13,392.00
29 4월(4) 2024	0.000312	-0.00000030	-0.10%	0.000313	0.000336	0.000299	9,954.00
28 4월(4) 2024	0.000313	-0.000017	-5.16%	0.000329	0.000374	0.000309	9,771.00
27 4월(4) 2024	0.000329	-0.00000200	-0.60%	0.000331	0.000339	0.000321	9,847.00
26 4월(4) 2024	0.000331	-0.00000900	-2.64%	0.000341	0.000351	0.000327	8,549.00
25 4월(4) 2024	0.000341	-0.000016	-4.48%	0.000357	0.000357	0.000335	9,646.00
24 4월(4) 2024	0.000357	-0.000018	-4.81%	0.000375	0.000384	0.000331	9,423.00
23 4월(4) 2024	0.000375	-0.000029	-7.18%	0.000396	0.000406	0.000368	8,927.00
22 4월(4) 2024	0.000404	-0.00000300	-0.74%	0.000407	0.000414	0.000396	8,006.00
21 4월(4) 2024	0.000407	0.000012	3.04%	0.000394	0.000427	0.00038	8,457.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관