CMET Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.045 | 0.065 | 0.045 | 0.0547701 | 21,750 | 0.01 | 22.22% |
1개월 | 0.05 | 0.065 | 0.045 | 0.0514145 | 18,202 | 0.005 | 10.00% |
3개월 | 0.04 | 0.07 | 0.03 | 0.0478536 | 28,199 | 0.015 | 37.50% |
6개월 | 0.05 | 0.07 | 0.03 | 0.0466246 | 26,873 | 0.005 | 10.00% |
1년 | 0.115 | 0.145 | 0.03 | 0.0758822 | 35,692 | -0.06 | -52.17% |
3년 | 0.18 | 0.42 | 0.03 | 0.2312495 | 93,784 | -0.125 | -69.44% |
5년 | 0.18 | 0.42 | 0.03 | 0.2312495 | 93,784 | -0.125 | -69.44% |
CMET 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.055 | -0.01 | -15.38% | 0.055 | 0.055 | 0.055 | 10,000 |
15 5월(5) 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
14 5월(5) 2024 | 0.065 | 0.015 | 30.00% | 0.055 | 0.065 | 0.055 | 11,000 |
11 5월(5) 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 26,000 |
10 5월(5) 2024 | 0.055 | 0.005 | 10.00% | 0.045 | 0.055 | 0.045 | 40,000 |
09 5월(5) 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.05 | 2,000 |
08 5월(5) 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 28,850 |
07 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
04 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 12,000 |
03 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
02 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
01 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 1,000 |
30 4월(4) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 610 |
27 4월(4) 2024 | 0.05 | -0.005 | -9.09% | 0.045 | 0.05 | 0.045 | 10,000 |
26 4월(4) 2024 | 0.055 | 0.01 | 22.22% | 0.05 | 0.055 | 0.05 | 14,000 |
25 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
24 4월(4) 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 1,209 |
23 4월(4) 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 79,951 |
20 4월(4) 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
19 4월(4) 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
18 4월(4) 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
17 4월(4) 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 3,000 |