Hot Features
프리미엄
Captor Capital Corp (CPTR)
CSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.69 | 0.69 | 0.69 | 48 | 0.69 | CS |
| 4 | 0 | 0 | 0.69 | 0.69 | 0.69 | 59 | 0.69 | CS |
| 12 | -0.51 | -42.5 | 1.2 | 1.2 | 0.485 | 228 | 0.70529269 | CS |
| 26 | 0.44 | 176 | 0.25 | 5.01 | 0.25 | 3330 | 3.70576552 | CS |
| 52 | -0.51 | -42.5 | 1.2 | 5.01 | 0.225 | 17227 | 0.78498076 | CS |
| 156 | -12.81 | -94.8888888889 | 13.5 | 14.25 | 0.225 | 15867 | 5.34478308 | CS |
| 260 | -2.76 | -80 | 3.45 | 31.5 | 0.225 | 34278 | 11.26280643 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737151500 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737065100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1736978700 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 216 |
| 1736892300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 23 |
| 1736805900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1736546700 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1736460300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 333 |
| 1736373900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2 |
| 1736287500 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1736201100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1735941900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1735855500 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1735682700 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 291 |
| 1735596300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 130 |
| 1735337100 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2 |
| 1735077900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1734991500 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2 |
| 1734732300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1734645900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1734559500 | 0.6899999 | 0.2049999 | 42.27 | 0.6899999 | 0.6899999 | 0.6899999 | 1500 |
| 1734473100 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1734386700 | 0.485 | -0.005 | -1.02 | 0.485 | 0.485 | 0.485 | 3333 |
| 1734127500 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1734041100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1733954700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1733868300 | 0.49 | -0.26 | -34.67 | 0.49 | 0.49 | 0.49 | 592 |
| 1733781900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 26 |
| 1733522700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1733436300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1733349900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1733263500 | 0.75 | -0.05 | -6.25 | 0.77 | 0.77 | 0.75 | 2900 |
| 1733177100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 16 |
| 1732917900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732831500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732745100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 13 |
| 1732658700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732572300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732313100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732226700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732140300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732053900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 317 |
| 1731967500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731708300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731621900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 10 |
| 1731535500 | 0.8 | -0.18 | -18.37 | 0.8 | 0.8 | 0.8 | 539 |
| 1731449100 | 0.98 | 0.07 | 7.69 | 0.98 | 0.98 | 0.98 | 1127 |
| 1731362700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1731103500 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 100 |
| 1731017100 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730930700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 83 |
| 1730844300 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730757900 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730495100 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730408700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730322300 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1730235900 | 0.91 | -0.29 | -24.17 | 1.05 | 1.05 | 0.91 | 1331 |
| 1730149500 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729890300 | 1.2 | -0.34 | -22.08 | 1.2 | 1.2 | 1.2 | 131 |
| 1729803900 | 1.54 | 0.38 | 32.76 | 1.54 | 1.54 | 1.54 | 120 |
| 1729717500 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729631100 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1729544700 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
