GOVI Historical Data - GOVIUST | ADVFN

다우존스 지수

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

등록

홈
인베스팅
암호화폐
COIN
GOVI (암호화폐:GOVIUST)
GOVI (암호화폐:GOVIUST) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
GOVI	GOVIUST	암호화폐	3,562,590	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.01027	6.60%	0.16589	0.15887	0.15901

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.15562	0.22123	0.14356	0.15562	0.051 - 0.6463

Exchange	Last Trade	Size	Trade Price	Currency
GATE	22:00:32	44.48	0.16589	UST

Price x Volume	Volume	Base Symbol	Related Pairs
8,766.41	57,617.12	GOVI	GOVIEUR	GOVIGBP	GOVIBTC

GOVIUST Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.16766	0.18004	0.14613	39,855.91	-0.00177	-1.06%
1개월	0.2197	0.49792	0.1301	24,702.81	-0.05381	-24.49%
3개월	0.2969	0.49792	0.051	29,796.08	-0.13101	-44.13%
6개월	0.2264	0.610	0.051	53,021.58	-0.06051	-26.73%
1년	0.19934	0.6463	0.051	73,732.78	-0.03345	-16.78%
3년	1.79	3.97	0.00071	280,743.54	-1.62	-90.73%
5년	3.43	3.97	0.00071	276,097.95	-3.26	-95.16%

GOVIUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 6월(6) 2024	0.15562	-0.00041	-0.26%	0.1556	0.15562	0.15343	92,682.00
26 6월(6) 2024	0.15603	0.00618	4.12%	0.14985	0.15867	0.14613	9,245.00
25 6월(6) 2024	0.14985	-0.00595	-3.82%	0.1558	0.16547	0.14695	2,257.00
24 6월(6) 2024	0.1558	-0.00911	-5.52%	0.16491	0.16546	0.1558	62,132.00
23 6월(6) 2024	0.16491	0.00006	0.04%	0.16488	0.16493	0.16459	79,306.00
22 6월(6) 2024	0.16485	-0.00461	-2.72%	0.16946	0.16946	0.1493	19,182.00
21 6월(6) 2024	0.16946	0.0018	1.07%	0.16766	0.18004	0.16685	14,184.00
20 6월(6) 2024	0.16766	-0.00335	-1.96%	0.17101	0.17101	0.16766	274.00
19 6월(6) 2024	0.17101	-0.00926	-5.14%	0.18027	0.18148	0.1571	5,195.00
18 6월(6) 2024	0.18027	0.00746	4.32%	0.16769	0.190	0.15918	92,571.00
17 6월(6) 2024	0.17281	-0.01465	-7.82%	0.18746	0.18746	0.16074	1,069.00
16 6월(6) 2024	0.18746	0.00419	2.29%	0.18327	0.19114	0.1301	197.00
15 6월(6) 2024	0.18327	0.05317	40.87%	0.19271	0.19271	0.18175	5,442.00
14 6월(6) 2024	0.1301	-0.06951	-34.82%	0.19961	0.225	0.1301	6,857.00
13 6월(6) 2024	0.19961	0.00161	0.81%	0.198	0.20155	0.198	564.00
12 6월(6) 2024	0.198	-0.01586	-7.42%	0.21386	0.21386	0.198	905.00
11 6월(6) 2024	0.21386	-0.00165	-0.77%	0.1301	0.21417	0.1301	84,320.00
10 6월(6) 2024	0.21551	0.0065	3.11%	0.20901	0.21568	0.1301	1,079.00
09 6월(6) 2024	0.20901	-0.00564	-2.63%	0.21465	0.21465	0.20901	55.00
08 6월(6) 2024	0.21465	-0.00569	-2.58%	0.22034	0.22051	0.20941	267.00
07 6월(6) 2024	0.22034	0.00595	2.78%	0.21439	0.22067	0.21018	10,271.00
06 6월(6) 2024	0.21439	-0.01148	-5.08%	0.486	0.49792	0.19844	99,717.00
05 6월(6) 2024	0.22587	-0.01065	-4.50%	0.23652	0.23652	0.1301	3,032.00
04 6월(6) 2024	0.23652	0.01845	8.46%	0.21807	0.240	0.21283	62,325.00
03 6월(6) 2024	0.21807	-0.00935	-4.11%	0.1301	0.240	0.1301	4,524.00
02 6월(6) 2024	0.22742	0.00	0.00%	0.22742	0.22742	0.22742	0.00
01 6월(6) 2024	0.22742	0.00359	1.60%	0.22383	0.240	0.2021	2,877.00
31 5월(5) 2024	0.22383	0.00413	1.88%	0.2197	0.22855	0.19951	6,435.00
30 5월(5) 2024	0.2197	-0.00606	-2.68%	0.22576	0.22852	0.20443	3,398.00
29 5월(5) 2024	0.22576	-0.0139	-5.80%	0.23966	0.23998	0.22053	42,204.00
28 5월(5) 2024	0.23966	0.0062	2.66%	0.2369	0.23971	0.22968	102,130.00
27 5월(5) 2024	0.23346	0.00675	2.98%	0.22671	0.23346	0.22656	154.00
26 5월(5) 2024	0.22671	0.00103	0.46%	0.22568	0.23282	0.21563	167.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관