CYRX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 16.02 | 17.11 | 15.19 | 16.27 | 309,224 | 0.95 | 5.93% |
1개월 | 17.72 | 20.105 | 15.19 | 17.18 | 372,596 | -0.75 | -4.23% |
3개월 | 15.65 | 20.105 | 13.93 | 16.63 | 448,494 | 1.32 | 8.43% |
6개월 | 9.75 | 20.105 | 9.06 | 15.07 | 480,668 | 7.22 | 74.05% |
1년 | 21.01 | 24.17 | 9.00 | 15.15 | 567,432 | -4.04 | -19.23% |
3년 | 57.21 | 86.30 | 9.00 | 28.74 | 480,256 | -40.24 | -70.34% |
5년 | 14.05 | 86.30 | 9.00 | 31.67 | 521,677 | 2.92 | 20.78% |
CYRX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 16.19 | -0.62 | -3.69% | 16.65 | 16.775 | 16.16 | 368,672 |
30 4월(4) 2024 | 16.81 | 0.43 | 2.63% | 16.57 | 17.02 | 16.57 | 220,834 |
27 4월(4) 2024 | 16.38 | 0.35 | 2.18% | 16.16 | 16.56 | 16.04 | 217,146 |
26 4월(4) 2024 | 16.03 | -0.20 | -1.23% | 15.85 | 16.26 | 15.19 | 385,613 |
25 4월(4) 2024 | 16.23 | 0.12 | 0.74% | 16.02 | 16.58 | 15.82 | 357,662 |
24 4월(4) 2024 | 16.11 | 0.05 | 0.31% | 16.50 | 16.84 | 16.07 | 296,906 |
23 4월(4) 2024 | 16.06 | -0.07 | -0.43% | 16.15 | 16.24 | 15.91 | 499,225 |
20 4월(4) 2024 | 16.13 | -0.34 | -2.06% | 16.39 | 16.73 | 15.585 | 514,632 |
19 4월(4) 2024 | 16.47 | -0.32 | -1.91% | 16.68 | 17.28 | 16.38 | 435,163 |
18 4월(4) 2024 | 16.79 | -0.22 | -1.29% | 17.17 | 17.38 | 16.5635 | 274,694 |
17 4월(4) 2024 | 17.01 | -0.01 | -0.06% | 16.78 | 17.19 | 16.49 | 377,360 |
16 4월(4) 2024 | 17.02 | -0.46 | -2.63% | 17.49 | 17.545 | 16.66 | 478,732 |
13 4월(4) 2024 | 17.48 | -0.58 | -3.21% | 17.83 | 17.95 | 17.29 | 351,267 |
12 4월(4) 2024 | 18.06 | -0.06 | -0.33% | 18.28 | 18.56 | 17.88 | 310,907 |
11 4월(4) 2024 | 18.12 | -0.71 | -3.77% | 18.11 | 18.37 | 17.7901 | 331,355 |
10 4월(4) 2024 | 18.83 | 0.21 | 1.13% | 18.69 | 19.00 | 18.52 | 264,051 |
09 4월(4) 2024 | 18.62 | 0.41 | 2.25% | 18.35 | 18.76 | 18.12 | 277,724 |
06 4월(4) 2024 | 18.21 | -0.35 | -1.89% | 18.38 | 18.44 | 17.96 | 369,779 |
05 4월(4) 2024 | 18.56 | 0.22 | 1.20% | 18.99 | 20.105 | 18.39 | 679,669 |
04 4월(4) 2024 | 18.34 | 0.43 | 2.40% | 17.72 | 18.92 | 17.655 | 460,846 |
03 4월(4) 2024 | 17.91 | -0.22 | -1.21% | 17.70 | 18.355 | 17.42 | 469,139 |
02 4월(4) 2024 | 18.13 | 0.43 | 2.43% | 17.75 | 18.18 | 17.19 | 405,778 |