CPTR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.04 | 0.04 | 0.04 | 0.04 | 2,500 | 0.00 | 0.00% |
1개월 | 0.045 | 0.06 | 0.04 | 0.0529147 | 20,596 | -0.005 | -11.11% |
3개월 | 0.095 | 0.095 | 0.04 | 0.0604154 | 20,258 | -0.055 | -57.89% |
6개월 | 0.11 | 0.11 | 0.04 | 0.0790687 | 23,051 | -0.07 | -63.64% |
1년 | 0.21 | 0.21 | 0.04 | 0.1097569 | 26,854 | -0.17 | -80.95% |
3년 | 1.84 | 1.90 | 0.04 | 0.9562017 | 52,534 | -1.80 | -97.83% |
5년 | 1.34 | 2.10 | 0.04 | 0.7699978 | 62,375 | -1.30 | -97.01% |
CPTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
14 5월(5) 2024 | 0.04 | -0.01 | -20.00% | 0.04 | 0.04 | 0.04 | 2,500 |
11 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
10 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
09 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
08 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
07 5월(5) 2024 | 0.05 | -0.01 | -16.67% | 0.05 | 0.05 | 0.05 | 50,000 |
04 5월(5) 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 600 |
03 5월(5) 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
02 5월(5) 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
01 5월(5) 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 41 |
30 4월(4) 2024 | 0.06 | 0.01 | 20.00% | 0.055 | 0.06 | 0.055 | 67,000 |
27 4월(4) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
26 4월(4) 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 43,000 |
25 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 225 |
24 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
23 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 8,000 |
20 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
19 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
18 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
17 4월(4) 2024 | 0.045 | -0.01 | -18.18% | 0.045 | 0.045 | 0.045 | 14,000 |
16 4월(4) 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |