Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Cortex | CTXCGBP | 암호화폐 | 67,571,334 | Cortex |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.094255 | -27.65% | 0.246636 | 0.241643 | 0.252627 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.328182 | 0.34089 | 0.208273 | 0.34089 | 0.091068 - 0.777391 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| BINA | 21:50:10 | 21.00 | 0.246622 | GBP |
CTXCGBP Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 0.328182 | 0.343437 | 0.208273 | 202,645.43 | -0.081546 | -24.85% |
| 1개월 | 0.343747 | 0.373084 | 0.203213 | 284,998.36 | -0.097111 | -28.25% |
| 3개월 | 0.293182 | 0.777391 | 0.203213 | 496,815.27 | -0.046547 | -15.88% |
| 6개월 | 0.17604 | 0.777391 | 0.100937 | 722,625.65 | 0.070595 | 40.10% |
| 1년 | 0.160928 | 0.777391 | 0.091068 | 572,664.22 | 0.085708 | 53.26% |
| 3년 | 0.2229 | 1.01 | 0.056038 | 2,346,251.84 | 0.023736 | 10.65% |
| 5년 | 0.106709 | 10,534.15 | 0.026744 | 3,586,168.04 | 0.139927 | 131.13% |
CTXCGBP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 29 4월(4) 2024 | 0.254249 | -0.003245 | -1.26% | 0.31487 | 0.315211 | 0.251293 | 149,174.00 |
| 28 4월(4) 2024 | 0.257494 | 0.011427 | 4.64% | 0.247586 | 0.274721 | 0.238758 | 449,615.00 |
| 27 4월(4) 2024 | 0.246067 | -0.009595 | -3.75% | 0.255718 | 0.322906 | 0.243044 | 78,246.00 |
| 26 4월(4) 2024 | 0.255662 | -0.005344 | -2.05% | 0.323064 | 0.32447 | 0.246926 | 118,095.00 |
| 25 4월(4) 2024 | 0.261006 | -0.017874 | -6.41% | 0.278709 | 0.289101 | 0.259656 | 189,156.00 |
| 24 4월(4) 2024 | 0.27888 | -0.006065 | -2.13% | 0.338575 | 0.338977 | 0.276501 | 183,698.00 |
| 23 4월(4) 2024 | 0.284945 | 0.012939 | 4.76% | 0.328182 | 0.343437 | 0.208273 | 250,534.00 |
| 22 4월(4) 2024 | 0.272006 | -0.000059 | -0.02% | 0.328795 | 0.328795 | 0.261925 | 114,317.00 |
| 21 4월(4) 2024 | 0.272064 | 0.02649 | 10.79% | 0.323495 | 0.323495 | 0.241087 | 114,907.00 |
| 20 4월(4) 2024 | 0.245574 | 0.00085 | 0.35% | 0.318916 | 0.318916 | 0.225486 | 62,058.00 |
| 19 4월(4) 2024 | 0.244724 | 0.002763 | 1.14% | 0.308969 | 0.308969 | 0.232548 | 52,056.00 |
| 18 4월(4) 2024 | 0.241961 | -0.006718 | -2.70% | 0.246698 | 0.253631 | 0.231215 | 87,284.00 |
| 17 4월(4) 2024 | 0.248679 | 0.014827 | 6.34% | 0.236334 | 0.250139 | 0.225812 | 154,308.00 |
| 16 4월(4) 2024 | 0.233852 | -0.011615 | -4.73% | 0.328182 | 0.328404 | 0.208273 | 167,896.00 |
| 15 4월(4) 2024 | 0.245467 | 0.021327 | 9.52% | 0.328182 | 0.328404 | 0.208273 | 256,773.00 |
| 14 4월(4) 2024 | 0.22414 | -0.038653 | -14.71% | 0.339186 | 0.339186 | 0.203213 | 1,649,972.00 |
| 13 4월(4) 2024 | 0.262794 | -0.0481 | -15.47% | 0.312088 | 0.317477 | 0.251564 | 501,529.00 |
| 12 4월(4) 2024 | 0.310894 | -0.00791 | -2.48% | 0.351744 | 0.351744 | 0.308902 | 178,462.00 |
| 11 4월(4) 2024 | 0.318803 | -0.000279 | -0.09% | 0.319093 | 0.342198 | 0.305528 | 166,067.00 |
| 10 4월(4) 2024 | 0.319082 | -0.021573 | -6.33% | 0.339748 | 0.341848 | 0.316128 | 93,033.00 |
| 09 4월(4) 2024 | 0.340655 | 0.003654 | 1.08% | 0.326955 | 0.344558 | 0.318503 | 228,486.00 |
| 08 4월(4) 2024 | 0.337001 | 0.007338 | 2.23% | 0.329274 | 0.339786 | 0.324324 | 461,325.00 |
| 07 4월(4) 2024 | 0.329663 | 0.013864 | 4.39% | 0.334691 | 0.334691 | 0.314476 | 156,242.00 |
| 06 4월(4) 2024 | 0.315799 | -0.008351 | -2.58% | 0.338778 | 0.338778 | 0.3097 | 486,972.00 |
| 05 4월(4) 2024 | 0.32415 | 0.004724 | 1.48% | 0.326955 | 0.341013 | 0.318503 | 474,422.00 |
| 04 4월(4) 2024 | 0.319426 | 0.006364 | 2.03% | 0.310937 | 0.343 | 0.303049 | 416,588.00 |
| 03 4월(4) 2024 | 0.313061 | -0.027867 | -8.17% | 0.347312 | 0.347312 | 0.300806 | 395,378.00 |
| 02 4월(4) 2024 | 0.340928 | -0.012422 | -3.52% | 0.343747 | 0.373084 | 0.329 | 343,361.00 |
| 01 4월(4) 2024 | 0.35335 | 0.002779 | 0.79% | 0.344828 | 0.363884 | 0.344828 | 143,832.00 |
| 31 3월(3) 2024 | 0.350571 | -0.016808 | -4.58% | 0.370085 | 0.372452 | 0.350323 | 886,376.00 |
| 30 3월(3) 2024 | 0.367379 | -0.011693 | -3.08% | 0.375784 | 0.376646 | 0.35699 | 363,092.00 |
