Cartesi Token Historical Data - CTSIGBP | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
Cartesi Token (암호화폐:CTSIGBP)
Cartesi Token (암호화폐:CTSIGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Cartesi Token	CTSIGBP	암호화폐	157,298,860	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000138	0.09%	0.158972	0.15948	0.164559

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.161151	0.164902	0.158363	0.158833	0.086976 - 0.362667

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	11:00:34	1.07	0.159241	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,446.28	9,009.42	CTSI	CTSIEUR	CTSIUSD	CTSIBTC

CTSIGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.158101	0.223027	0.1408	292,395.13	0.000871	0.55%
1개월	0.226875	0.234451	0.131355	917,426.68	-0.067903	-29.93%
3개월	0.225027	0.362667	0.122185	1,278,395.67	-0.066055	-29.35%
6개월	0.131273	0.362667	0.10673	1,900,858.45	0.027699	21.10%
1년	0.161059	0.362667	0.086976	1,651,376.51	-0.002088	-1.30%
3년	0.589885	1.27	0.05367	3,432,120.48	-0.430914	-73.05%
5년	0.042849	1.27	0.020559	8,348,064.45	0.116123	271.01%

CTSIGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	0.158939	-0.004999	-3.05%	0.221456	0.223027	0.157447	229,905.00
06 5월(5) 2024	0.163939	0.004148	2.60%	0.159147	0.169103	0.156955	382,187.00
05 5월(5) 2024	0.15979	-0.000383	-0.24%	0.159908	0.166933	0.156089	146,881.00
04 5월(5) 2024	0.160174	0.005423	3.50%	0.153247	0.162737	0.151151	230,059.00
03 5월(5) 2024	0.154751	0.004676	3.12%	0.149071	0.156497	0.145695	249,941.00
02 5월(5) 2024	0.150075	0.002072	1.40%	0.148063	0.153772	0.1408	288,640.00
01 5월(5) 2024	0.148003	-0.010053	-6.36%	0.158101	0.160291	0.142672	519,149.00
30 4월(4) 2024	0.158056	-0.006072	-3.70%	0.221456	0.223027	0.152369	1,491,611.00
29 4월(4) 2024	0.164129	-0.007198	-4.20%	0.17001	0.177686	0.164129	1,792,750.00
28 4월(4) 2024	0.171327	0.015621	10.03%	0.155698	0.194536	0.150162	9,663,824.00
27 4월(4) 2024	0.155706	-0.00666	-4.10%	0.161886	0.162073	0.154236	283,460.00
26 4월(4) 2024	0.162366	-0.001665	-1.02%	0.16308	0.16668	0.154888	426,719.00
25 4월(4) 2024	0.164031	-0.009802	-5.64%	0.175463	0.181517	0.161781	336,812.00
24 4월(4) 2024	0.173834	-0.003851	-2.17%	0.175237	0.180742	0.170822	175,146.00
23 4월(4) 2024	0.177684	0.004399	2.54%	0.221456	0.223027	0.173642	800,467.00
22 4월(4) 2024	0.173286	-0.004764	-2.68%	0.177528	0.17814	0.169703	157,612.00
21 4월(4) 2024	0.17805	0.013816	8.41%	0.162264	0.178281	0.160969	228,408.00
20 4월(4) 2024	0.164234	0.005342	3.36%	0.162515	0.167411	0.1479	302,308.00
19 4월(4) 2024	0.158892	0.006619	4.35%	0.152017	0.161896	0.147541	248,955.00
18 4월(4) 2024	0.152273	-0.005651	-3.58%	0.159507	0.162718	0.147708	297,253.00
17 4월(4) 2024	0.157924	0.003042	1.96%	0.153821	0.165305	0.147723	485,604.00
16 4월(4) 2024	0.154883	-0.009115	-5.56%	0.221456	0.223027	0.150451	1,384,847.00
15 4월(4) 2024	0.163998	0.013164	8.73%	0.152033	0.165421	0.14341	844,440.00
14 4월(4) 2024	0.150833	-0.025266	-14.35%	0.178262	0.183435	0.131355	2,218,187.00
13 4월(4) 2024	0.176099	-0.03935	-18.26%	0.215889	0.222064	0.169846	1,448,521.00
12 4월(4) 2024	0.215449	-0.006083	-2.75%	0.217452	0.222695	0.212581	281,785.00
11 4월(4) 2024	0.221532	0.000083	0.04%	0.221456	0.223027	0.208347	469,182.00
10 4월(4) 2024	0.221449	-0.009609	-4.16%	0.226875	0.234451	0.21757	303,279.00
09 4월(4) 2024	0.231058	0.01332	6.12%	0.12223	0.236951	0.122185	608,698.00
08 4월(4) 2024	0.217738	-0.000046	-0.02%	0.216984	0.227955	0.215269	1,106,577.00
07 4월(4) 2024	0.217784	0.002783	1.29%	0.214395	0.219521	0.211754	320,955.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관