기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
CryptoStar Corp | CSTR | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.04 | 0.04 | 0.04 | 0.04 |
CSTR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.035 | 0.04 | 0.035 | 0.035389 | 102,632 | 0.005 | 14.29% |
1개월 | 0.05 | 0.05 | 0.035 | 0.0421511 | 236,297 | -0.01 | -20.00% |
3개월 | 0.045 | 0.065 | 0.035 | 0.0515581 | 772,269 | -0.005 | -11.11% |
6개월 | 0.035 | 0.075 | 0.025 | 0.0491462 | 677,118 | 0.005 | 14.29% |
1년 | 0.03 | 0.075 | 0.025 | 0.0456105 | 451,592 | 0.01 | 33.33% |
3년 | 0.275 | 0.295 | 0.02 | 0.1293646 | 882,626 | -0.235 | -85.45% |
5년 | 0.035 | 0.84 | 0.02 | 0.2207609 | 1,500,026 | 0.005 | 14.29% |
CSTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 41,968 |
26 4월(4) 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.035 | 31,940 |
25 4월(4) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 29,578 |
24 4월(4) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 49,460 |
23 4월(4) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 299,551 |
20 4월(4) 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.04 | 0.035 | 16,179 |
19 4월(4) 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 100,628 |
18 4월(4) 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 34,680 |
17 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 218,157 |
16 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 1,071,723 |
13 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 204,095 |
12 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 32,572 |
11 4월(4) 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 40,112 |
10 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.04 | 243,199 |
09 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 174,754 |
06 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 790,177 |
05 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 167,282 |
04 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 75,509 |
03 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 830,214 |
02 4월(4) 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 79,833 |