기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Tokens Com Corp | COIN | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.12 | 0.115 | 0.125 | 0.115 | 0.125 |
COIN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.125 | 0.125 | 0.11 | 0.118379 | 226,965 | -0.01 | -8.00% |
1개월 | 0.135 | 0.145 | 0.11 | 0.1251484 | 230,733 | -0.02 | -14.81% |
3개월 | 0.155 | 0.155 | 0.11 | 0.1254497 | 223,736 | -0.04 | -25.81% |
6개월 | 0.155 | 0.155 | 0.11 | 0.1254497 | 223,736 | -0.04 | -25.81% |
1년 | 0.155 | 0.155 | 0.11 | 0.1254497 | 223,736 | -0.04 | -25.81% |
3년 | 0.155 | 0.155 | 0.11 | 0.1254497 | 223,736 | -0.04 | -25.81% |
5년 | 0.16 | 0.49 | 0.08 | 0.1905931 | 51,787 | -0.045 | -28.13% |
COIN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
26 4월(4) 2024 | 0.125 | 0.01 | 8.70% | 0.115 | 0.125 | 0.11 | 352,328 |
25 4월(4) 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.12 | 0.11 | 359,032 |
24 4월(4) 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.115 | 62,267 |
23 4월(4) 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 199,924 |
20 4월(4) 2024 | 0.115 | -0.01 | -8.00% | 0.125 | 0.125 | 0.115 | 161,275 |
19 4월(4) 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 170,744 |
18 4월(4) 2024 | 0.125 | 0.005 | 4.17% | 0.11 | 0.125 | 0.11 | 519,118 |
17 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.11 | 204,655 |
16 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 144,116 |
13 4월(4) 2024 | 0.12 | -0.01 | -7.69% | 0.135 | 0.135 | 0.12 | 275,128 |
12 4월(4) 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.12 | 232,279 |
11 4월(4) 2024 | 0.135 | 0.005 | 3.85% | 0.14 | 0.14 | 0.125 | 120,817 |
10 4월(4) 2024 | 0.13 | -0.015 | -10.34% | 0.135 | 0.145 | 0.13 | 276,297 |
09 4월(4) 2024 | 0.145 | 0.01 | 7.41% | 0.135 | 0.145 | 0.135 | 84,609 |
06 4월(4) 2024 | 0.135 | 0.01 | 8.00% | 0.135 | 0.14 | 0.125 | 532,066 |
05 4월(4) 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.13 | 0.11 | 184,080 |
04 4월(4) 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 91,487 |
03 4월(4) 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.13 | 0.115 | 218,233 |
02 4월(4) 2024 | 0.13 | -0.01 | -7.14% | 0.135 | 0.14 | 0.125 | 195,470 |