Coinshares Digital Securities Ltd【COMS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
채권
독일
TG
Coinshares Digital Securities Ltd (COMS)
Coinshares Digital Securities Ltd (COMS) 과거

Coinshares Digital Securities Ltd (COMS)

2.397

-0.1631

(-6.37%)

마감 30 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743197220	2.4386	0	0.00	2.4386	2.4386	2.4386	0
1743110820	2.4386	0	0.00	2.4386	2.4386	2.4386	0
1743024420	2.4386	0	0.00	2.4386	2.4386	2.4386	0
1742938020	2.4386	0	0.00	2.4386	2.4386	2.4386	0
1742851620	2.4386	0	0.00	2.4386	2.4386	2.4386	0
1742592420	2.4386	0	0.00	2.4386	2.4386	2.4386	0
1742506020	2.4386	0	0.00	2.4386	2.4386	2.4386	0
1742419620	2.4386	0	0.00	2.4386	2.4386	2.4386	0
1742333220	2.4386	0.36	17.11	2.4935	2.4935	2.4386	1899
1742246820	2.0823	0	0.00	2.0823	2.0823	2.0823	0
1741987620	2.0823	0	0.00	2.0823	2.0823	2.0823	0
1741901220	2.0823	0.08	4.22	2.0823	2.0823	2.0823	506
1741814820	1.998	0	0.00	1.998	1.998	1.998	0
1741728420	1.998	0	0.00	1.998	1.998	1.998	0
1741642020	1.998	-0.3	-12.99	2.1042999	2.1042999	1.998	449
1741382820	2.2964	0	0.00	2.2964	2.2964	2.2964	0
1741296420	2.2964	0.08	3.84	2.2964	2.2964	2.2964	554
1741210020	2.2115	0.01	0.52	2.2115	2.2115	2.2115	700
1741123620	2.2001	-0.2	-8.29	2.2812	2.2812	2.2001	1408
1741037220	2.399	0.03	1.48	2.399	2.399	2.399	200
1740778020	2.3641	-0.19	-7.50	2.3142999	2.3641	2.3142999	2330
1740691620	2.5557	0	0.00	2.5557	2.5557	2.5557	0
1740605220	2.5557	0	0.00	2.5557	2.5557	2.5557	0
1740518820	2.5557	0	0.00	2.5557	2.5557	2.5557	0
1740432420	2.5557	0.05	2.02	2.5583	2.5583	2.5557	282
1740173220	2.5051	0	0.00	2.5051	2.5051	2.5051	0
1740086820	2.5051	0	0.00	2.5051	2.5051	2.5051	0
1740000420	2.5051	0	0.00	2.5051	2.5051	2.5051	0
1739914020	2.5051	-0.13	-5.04	2.5051	2.5051	2.5051	80
1739827620	2.6381	-0.08	-2.86	2.6208999	2.6381	2.6208999	4400
1739568420	2.7159	0	0.00	2.7159	2.7159	2.7159	0
1739482020	2.7159	0.19	7.66	2.7256999	2.7256999	2.7159	287
1739395620	2.5226	0	0.00	2.5226	2.5226	2.5226	0
1739309220	2.5226	-0.18	-6.64	2.5226	2.5226	2.5226	75
1739222820	2.7019	0.27	10.92	2.7019	2.7019	2.7019	604
1738963620	2.4359	0	0.00	2.4359	2.4359	2.4359	0
1738877220	2.4359	-0.21	-7.84	2.4359	2.4359	2.4359	415
1738790820	2.6431	0.14	5.68	2.6431	2.6431	2.6431	120
1738704420	2.5011	0	0.00	2.5011	2.5011	2.5011	0
1738618020	2.5011	-0.68	-21.34	2.5011	2.5011	2.5011	627
1738358820	3.1797	0	0.00	3.1797	3.1797	3.1797	0
1738272420	3.1797	0	0.00	3.1797	3.1797	3.1797	0
1738186020	3.1797	-0.27	-7.93	3.1797	3.1797	3.1797	166
1738099620	3.4535	0	0.00	3.4535	3.4535	3.4535	0
1738013220	3.4535	0	0.00	3.4535	3.4535	3.4535	0
1737754020	3.4535	0.19	5.83	3.4535	3.4535	3.4535	64
1737667620	3.2633	-0.15	-4.30	3.3029	3.3029	3.2633	319
1737581220	3.4099	0	0.00	3.4099	3.4099	3.4099	0
1737494820	3.4099	0	0.00	3.4099	3.4099	3.4099	0
1737408420	3.4099	0	0.00	3.4099	3.4099	3.4099	0
1737149220	3.4099	0	0.00	3.4099	3.4099	3.4099	0
1737062820	3.4099	0	0.00	3.4099	3.4099	3.4099	0
1736976420	3.4099	-0	-0.05	3.4099	3.4099	3.4099	250
1736890020	3.4117	0	0.00	3.4117	3.4117	3.4117	0
1736803620	3.4117	-0.22	-6.06	3.4117	3.4117	3.4117	1750
1736544420	3.6317	-0.47	-11.46	3.6241	3.6317	3.6241	1127
1736458020	4.1018999	0	0.00	4.1018999	4.1018999	4.1018999	0
1736371620	4.1018999	0	0.00	4.1018999	4.1018999	4.1018999	0
1736285220	4.1018999	0.01	0.35	4.1018999	4.1018999	4.1018999	1800
1736198820	4.0877	0.37	10.01	4.0580999	4.0877	4.0580999	3700
1735939620	3.7157	0	0.00	3.7157	3.7157	3.7157	0
1735853220	3.7157	0.21	6.11	3.7157	3.7157	3.7157	600
1735594020	3.5019	-0.01	-0.19	3.5019	3.5019	3.5019	600

Coinshares Digital Secur...

Janus Henderson B BBB CL...

Petrobras Global Finance...

Argonaut Resources Nl

Petroleos Mexicanos PEMEX

Vontobel Financial Produ...

Societe de Financement L...

Bmo Global Small Cap Fun...

Invesco Markets

Lyxor Asset Management L...

Corp Nacion del Cobre de...

Vontobel Financial Produ...

Bmo Greater China Fund S...

Global Star Acquisition

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관