Cortex Historical Data - CTXCUSD | ADVFN

다우존스 지수

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

등록

홈
인베스팅
암호화폐
COIN
Cortex (암호화폐:CTXCUSD)
Cortex (암호화폐:CTXCUSD) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Cortex	CTXCUSD	암호화폐	70,577,623	Cortex

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001079	0.33%	0.323459	0.288439	0.33492

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.32238	0.400496	0.319277	0.32238	0.113101 - 1.04

Exchange	Last Trade	Size	Trade Price	Currency
BINA	11:29:42	521.00	0.322792	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,212.47	3,753.00	CTXC	CTXCEUR	CTXCGBP	CTXCBTC

CTXCUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.418172	0.428284	0.299085	195,345.57	-0.094713	-22.65%
1개월	0.436076	0.441208	0.23943	279,916.86	-0.112617	-25.83%
3개월	0.569868	1.04	0.12132	499,489.76	-0.246409	-43.24%
6개월	0.166368	1.04	0.12132	724,505.30	0.157091	94.42%
1년	0.183059	1.04	0.113101	575,232.45	0.1404	76.70%
3년	0.32713	1.38	0.056376	2,349,103.50	-0.003671	-1.12%
5년	0.139408	11,721.38	0.030604	3,584,853.34	0.184051	132.02%

CTXCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	0.322365	0.004217	1.33%	0.410458	0.428284	0.304686	199,435.00
29 4월(4) 2024	0.318148	-0.006136	-1.89%	0.324032	0.397435	0.314039	149,174.00
28 4월(4) 2024	0.324284	0.016787	5.46%	0.309174	0.345661	0.299085	449,615.00
27 4월(4) 2024	0.307497	-0.012345	-3.86%	0.319844	0.403882	0.302728	78,246.00
26 4월(4) 2024	0.319842	-0.00501	-1.54%	0.402339	0.404396	0.308299	118,095.00
25 4월(4) 2024	0.324852	-0.022334	-6.43%	0.347327	0.417131	0.323371	189,156.00
24 4월(4) 2024	0.347186	-0.004561	-1.30%	0.418172	0.4185	0.344238	183,698.00
23 4월(4) 2024	0.351746	0.0151	4.49%	0.410458	0.428284	0.330714	250,534.00
22 4월(4) 2024	0.336646	0.000397	0.12%	0.405523	0.406331	0.323815	114,317.00
21 4월(4) 2024	0.336249	0.032656	10.76%	0.302532	0.400538	0.297927	114,907.00
20 4월(4) 2024	0.303594	-0.00064	-0.21%	0.396782	0.396782	0.278937	62,058.00
19 4월(4) 2024	0.304233	0.004359	1.45%	0.299674	0.384633	0.289874	52,056.00
18 4월(4) 2024	0.299875	-0.009169	-2.97%	0.307089	0.315199	0.286858	87,867.00
17 4월(4) 2024	0.309044	0.01786	6.13%	0.291116	0.397619	0.280966	154,308.00
16 4월(4) 2024	0.291184	-0.01409	-4.62%	0.410458	0.428284	0.277377	167,896.00
15 4월(4) 2024	0.305274	0.031209	11.39%	0.402642	0.402951	0.255515	256,773.00
14 4월(4) 2024	0.274065	-0.052854	-16.17%	0.326756	0.331689	0.23943	1,649,972.00
13 4월(4) 2024	0.326918	-0.063374	-16.24%	0.38995	0.397983	0.312309	502,269.00
12 4월(4) 2024	0.390292	-0.009767	-2.44%	0.400072	0.441208	0.387071	178,462.00
11 4월(4) 2024	0.400059	-0.00463	-1.14%	0.404323	0.433607	0.384956	166,165.00
10 4월(4) 2024	0.404689	-0.02772	-6.41%	0.43107	0.433622	0.400494	93,033.00
09 4월(4) 2024	0.432409	0.001219	0.28%	0.410458	0.438336	0.404624	228,486.00
08 4월(4) 2024	0.431189	0.012629	3.02%	0.418253	0.431213	0.412414	461,505.00
07 4월(4) 2024	0.41856	0.01809	4.52%	0.399188	0.424769	0.399166	156,242.00
06 4월(4) 2024	0.40047	-0.009576	-2.34%	0.410458	0.428284	0.389801	487,015.00
05 4월(4) 2024	0.410047	0.005929	1.47%	0.413604	0.432243	0.403267	474,422.00
04 4월(4) 2024	0.404118	0.010641	2.70%	0.391019	0.43205	0.38047	416,588.00
03 4월(4) 2024	0.393477	-0.034148	-7.99%	0.436076	0.436076	0.377708	395,378.00
02 4월(4) 2024	0.427625	-0.022086	-4.91%	0.166368	0.43164	0.12132	343,405.00
01 4월(4) 2024	0.449711	0.005256	1.18%	0.436521	0.462048	0.436451	143,832.00
31 3월(3) 2024	0.444455	-0.019672	-4.24%	0.437286	0.470731	0.437286	886,760.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관