CONE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.02 | 0.02 | 0.015 | 0.0157627 | 36,875 | 0.00 | 0.00% |
1개월 | 0.015 | 0.02 | 0.015 | 0.0153511 | 98,272 | 0.005 | 33.33% |
3개월 | 0.015 | 0.02 | 0.005 | 0.012017 | 104,600 | 0.005 | 33.33% |
6개월 | 0.06 | 0.065 | 0.005 | 0.024945 | 141,658 | -0.04 | -66.67% |
1년 | 0.07 | 0.10 | 0.005 | 0.0348505 | 118,915 | -0.05 | -71.43% |
3년 | 0.115 | 0.12 | 0.005 | 0.037556 | 95,798 | -0.095 | -82.61% |
5년 | 0.03 | 0.12 | 0.005 | 0.0397387 | 59,250 | -0.01 | -33.33% |
CONE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.02 | 0.005 | 33.33% | 0.015 | 0.02 | 0.015 | 5,500 |
02 5월(5) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 84,000 |
01 5월(5) 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.015 | 0.015 | 41,000 |
30 4월(4) 2024 | 0.02 | 0.005 | 33.33% | 0.02 | 0.02 | 0.02 | 17,001 |
27 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
26 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 14,000 |
25 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
24 4월(4) 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.02 | 0.015 | 25,000 |
23 4월(4) 2024 | 0.02 | 0.005 | 33.33% | 0.015 | 0.02 | 0.015 | 5,600 |
20 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.02 | 0.02 | 0.015 | 28,149 |
19 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
18 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 100,000 |
17 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 103,000 |
16 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 5,000 |
13 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 15,000 |
12 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 138,000 |
11 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 6,000 |
10 4월(4) 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.015 | 0.015 | 14,500 |
09 4월(4) 2024 | 0.02 | 0.005 | 33.33% | 0.015 | 0.02 | 0.015 | 89,200 |
06 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 979,666 |
05 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 10,000 |
04 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |