Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Cryptex | CTXUSD | 암호화폐 | 21,184,635 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 0.120 | 2.41% | 5.09 | 5.09 | 5.11 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 4.94 | 5.12 | 4.62 | 4.97 | 0.690 - 7.81 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| GDAX | 08:34:22 | 1.98 | 5.09 | USD |
CTXUSD Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 4.06 | 6.67 | 3.96 | 347,920.96 | 1.03 | 25.37% |
| 1개월 | 4.86 | 6.67 | 3.55 | 258,383.95 | 0.230 | 4.73% |
| 3개월 | 1.85 | 7.81 | 1.52 | 401,566.25 | 3.24 | 175.14% |
| 6개월 | 0.840 | 7.81 | 0.830 | 319,909.46 | 4.25 | 505.95% |
| 1년 | 1.69 | 7.81 | 0.690 | 183,622.81 | 3.40 | 201.18% |
| 3년 | 0.002642 | 46.00 | 0.002621 | 103,155.20 | 5.09 | 192,557.08% |
| 5년 | 0.002642 | 46.00 | 0.002621 | 110,620.78 | 5.09 | 192,557.08% |
CTXUSD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 4월(4) 2024 | 4.95 | -0.150 | -2.94% | 5.13 | 5.40 | 4.72 | 134,140.00 |
| 26 4월(4) 2024 | 5.10 | -0.170 | -3.23% | 5.07 | 5.45 | 5.01 | 110,241.00 |
| 25 4월(4) 2024 | 5.27 | -0.010 | -0.19% | 5.22 | 5.28 | 4.92 | 153,597.00 |
| 24 4월(4) 2024 | 5.28 | 0.630 | 13.55% | 4.70 | 6.67 | 4.68 | 1,207,366.00 |
| 23 4월(4) 2024 | 4.65 | 0.500 | 12.05% | 4.17 | 5.25 | 4.10 | 718,481.00 |
| 22 4월(4) 2024 | 4.15 | 0.030 | 0.73% | 4.13 | 4.28 | 4.10 | 41,918.00 |
| 21 4월(4) 2024 | 4.12 | 0.020 | 0.49% | 4.06 | 4.16 | 3.96 | 69,700.00 |
| 20 4월(4) 2024 | 4.10 | -0.030 | -0.73% | 4.11 | 4.17 | 3.85 | 103,511.00 |
| 19 4월(4) 2024 | 4.13 | 0.150 | 3.77% | 3.91 | 4.16 | 3.84 | 63,129.00 |
| 18 4월(4) 2024 | 3.98 | -0.210 | -5.01% | 4.22 | 4.24 | 3.79 | 144,031.00 |
| 17 4월(4) 2024 | 4.19 | 0.060 | 1.45% | 4.17 | 5.05 | 4.11 | 768,429.00 |
| 16 4월(4) 2024 | 4.13 | 0.270 | 6.99% | 3.86 | 4.39 | 3.75 | 420,973.00 |
| 15 4월(4) 2024 | 3.86 | 0.250 | 6.93% | 3.64 | 3.86 | 3.55 | 108,473.00 |
| 14 4월(4) 2024 | 3.61 | -0.600 | -14.25% | 4.21 | 4.44 | 3.56 | 227,256.00 |
| 13 4월(4) 2024 | 4.21 | -0.340 | -7.47% | 4.60 | 5.15 | 4.07 | 420,933.00 |
| 12 4월(4) 2024 | 4.55 | -0.110 | -2.36% | 4.60 | 4.84 | 4.46 | 126,278.00 |
| 11 4월(4) 2024 | 4.66 | -0.040 | -0.85% | 4.70 | 4.73 | 4.42 | 179,733.00 |
| 10 4월(4) 2024 | 4.70 | -0.250 | -5.05% | 4.98 | 5.12 | 4.63 | 183,327.00 |
| 09 4월(4) 2024 | 4.95 | 0.430 | 9.51% | 4.55 | 5.72 | 4.48 | 465,273.00 |
| 08 4월(4) 2024 | 4.52 | 0.090 | 2.03% | 4.43 | 4.97 | 4.41 | 160,619.00 |
| 07 4월(4) 2024 | 4.43 | -0.060 | -1.34% | 4.52 | 4.62 | 4.38 | 61,282.00 |
| 06 4월(4) 2024 | 4.49 | -0.090 | -1.97% | 4.64 | 4.87 | 4.36 | 116,471.00 |
| 05 4월(4) 2024 | 4.58 | -0.140 | -2.97% | 4.70 | 4.75 | 4.25 | 201,559.00 |
| 04 4월(4) 2024 | 4.72 | 0.00 | 0.00% | 4.75 | 4.98 | 4.65 | 128,427.00 |
| 03 4월(4) 2024 | 4.72 | -0.020 | -0.42% | 4.75 | 4.96 | 4.55 | 188,829.00 |
| 02 4월(4) 2024 | 4.74 | -0.080 | -1.66% | 4.84 | 5.23 | 4.60 | 336,111.00 |
| 01 4월(4) 2024 | 4.82 | 0.180 | 3.88% | 4.60 | 5.11 | 4.54 | 190,718.00 |
| 31 3월(3) 2024 | 4.64 | -0.220 | -4.53% | 4.86 | 4.95 | 4.53 | 203,931.00 |
| 30 3월(3) 2024 | 4.86 | 0.00 | 0.00% | 4.87 | 5.09 | 4.73 | 277,357.00 |
| 29 3월(3) 2024 | 4.86 | 0.100 | 2.10% | 4.78 | 5.10 | 4.50 | 198,102.00 |
| 28 3월(3) 2024 | 4.76 | -0.100 | -2.06% | 4.90 | 4.96 | 4.65 | 177,976.00 |
