COSM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.496 | 0.72 | 0.496 | 0.6617171 | 172,716 | 0.163 | 32.86% |
1개월 | 0.71 | 0.73 | 0.4677 | 0.6020592 | 136,995 | -0.051 | -7.18% |
3개월 | 0.83 | 0.8799 | 0.4677 | 0.7080184 | 234,672 | -0.171 | -20.60% |
6개월 | 1.03 | 1.65 | 0.4677 | 0.9677769 | 273,794 | -0.371 | -36.02% |
1년 | 3.06 | 4.00 | 0.4677 | 1.53 | 620,655 | -2.40 | -78.46% |
3년 | 87.50 | 98.00 | 0.4677 | 9.55 | 7,822,364 | -86.84 | -99.25% |
5년 | 87.50 | 98.00 | 0.4677 | 9.55 | 7,822,364 | -86.84 | -99.25% |
COSM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.6699 | -0.0148 | -2.16% | 0.6696 | 0.6722 | 0.651 | 21,884 |
01 5월(5) 2024 | 0.6847 | -0.0242 | -3.41% | 0.6976 | 0.72 | 0.6502 | 91,956 |
30 4월(4) 2024 | 0.7089 | 0.0589 | 9.06% | 0.671 | 0.7196 | 0.645 | 228,041 |
27 4월(4) 2024 | 0.65 | 0.1331 | 25.75% | 0.505 | 0.69 | 0.505 | 469,562 |
26 4월(4) 2024 | 0.5169 | 0.0069 | 1.35% | 0.5269 | 0.5319 | 0.496101 | 50,998 |
25 4월(4) 2024 | 0.51 | -0.019 | -3.59% | 0.5131 | 0.5264 | 0.5005 | 78,256 |
24 4월(4) 2024 | 0.529 | 0.038 | 7.74% | 0.506 | 0.5454 | 0.49 | 154,343 |
23 4월(4) 2024 | 0.491 | 0.0072 | 1.49% | 0.4683 | 0.5079 | 0.4677 | 133,439 |
20 4월(4) 2024 | 0.4838 | -0.1239 | -20.39% | 0.62 | 0.62 | 0.48 | 675,947 |
19 4월(4) 2024 | 0.6077 | -0.0223 | -3.54% | 0.64 | 0.64 | 0.605 | 76,421 |
18 4월(4) 2024 | 0.63 | -0.0125 | -1.95% | 0.66 | 0.66 | 0.63 | 56,033 |
17 4월(4) 2024 | 0.6425 | -0.0075 | -1.15% | 0.66 | 0.67 | 0.637 | 56,735 |
16 4월(4) 2024 | 0.65 | -0.0552 | -7.83% | 0.70 | 0.7052 | 0.63 | 153,872 |
13 4월(4) 2024 | 0.7052 | -0.023 | -3.16% | 0.72 | 0.7257 | 0.675 | 116,387 |
12 4월(4) 2024 | 0.7282 | 0.037 | 5.35% | 0.6909 | 0.73 | 0.68 | 117,707 |
11 4월(4) 2024 | 0.6912 | 0.0011 | 0.16% | 0.689799 | 0.725 | 0.6731 | 66,525 |
10 4월(4) 2024 | 0.6901 | -0.0076 | -1.09% | 0.6991 | 0.6991 | 0.666399 | 54,274 |
09 4월(4) 2024 | 0.6977 | 0.0048 | 0.69% | 0.6985 | 0.7173 | 0.683 | 45,387 |
06 4월(4) 2024 | 0.6929 | 0.0029 | 0.42% | 0.6799 | 0.7091 | 0.6799 | 52,092 |
05 4월(4) 2024 | 0.69 | -0.005 | -0.72% | 0.71 | 0.71 | 0.685 | 38,632 |
04 4월(4) 2024 | 0.695 | -0.015 | -2.11% | 0.71 | 0.71 | 0.68 | 119,599 |
03 4월(4) 2024 | 0.71 | 0.01 | 1.43% | 0.705 | 0.7193 | 0.68 | 33,760 |