기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
C Bond Systems Inc (PK) | CBNT | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.00405 | 0.00405 | 0.0042 | 0.0042 | 0.0037 |
CBNT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00417 | 0.0042 | 0.0035 | 0.0041863 | 229,736 | 0.00003 | 0.72% |
1개월 | 0.0041 | 0.0044 | 0.003 | 0.0040259 | 543,810 | 0.0001 | 2.44% |
3개월 | 0.0053 | 0.0058 | 0.003 | 0.0046408 | 682,549 | -0.0011 | -20.75% |
6개월 | 0.0051 | 0.00745 | 0.003 | 0.0051665 | 613,429 | -0.0009 | -17.65% |
1년 | 0.004 | 0.015 | 0.003 | 0.006029 | 945,925 | 0.0002 | 5.00% |
3년 | 0.0335 | 0.05 | 0.003 | 0.0123682 | 764,927 | -0.0293 | -87.46% |
5년 | 0.13 | 0.25 | 0.003 | 0.0241346 | 815,460 | -0.1258 | -96.77% |
CBNT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.0042 | 0.0005 | 13.51% | 0.00405 | 0.0042 | 0.00405 | 6,000 |
26 4월(4) 2024 | 0.0037 | -0.0005 | -11.90% | 0.0036 | 0.0039 | 0.0036 | 18,230 |
25 4월(4) 2024 | 0.0042 | 0.00 | 0.00% | 0.0039 | 0.0042 | 0.0039 | 74,500 |
24 4월(4) 2024 | 0.0042 | 0.00 | 0.00% | 0.0041 | 0.0042 | 0.0035 | 466,250 |
23 4월(4) 2024 | 0.0042 | 0.00005 | 1.20% | 0.0042 | 0.0042 | 0.00375 | 457,500 |
20 4월(4) 2024 | 0.00415 | -0.00005 | -1.19% | 0.00417 | 0.0042 | 0.0041 | 132,200 |
19 4월(4) 2024 | 0.0042 | 0.00 | 0.00% | 0.0042 | 0.0042 | 0.00414 | 298,940 |
18 4월(4) 2024 | 0.0042 | 0.0003 | 7.69% | 0.0039 | 0.0042 | 0.0039 | 949,562 |
17 4월(4) 2024 | 0.0039 | 0.0003 | 8.33% | 0.0036 | 0.0039 | 0.0036 | 265,501 |
16 4월(4) 2024 | 0.0036 | -0.00018 | -4.76% | 0.0036 | 0.0036 | 0.0035 | 423,102 |
13 4월(4) 2024 | 0.00378 | 0.00002 | 0.53% | 0.004 | 0.004 | 0.0036 | 278,400 |
12 4월(4) 2024 | 0.00376 | -0.00024 | -6.00% | 0.0039 | 0.0039 | 0.0036 | 61,000 |
11 4월(4) 2024 | 0.004 | -0.00015 | -3.61% | 0.004 | 0.0044 | 0.00394 | 109,500 |
10 4월(4) 2024 | 0.00415 | 0.00025 | 6.41% | 0.0035 | 0.00415 | 0.0035 | 548,569 |
09 4월(4) 2024 | 0.0039 | 0.0001 | 2.63% | 0.0039 | 0.0039 | 0.0031 | 465,276 |
06 4월(4) 2024 | 0.0038 | -0.0001 | -2.56% | 0.0038 | 0.0038 | 0.003 | 949,141 |
05 4월(4) 2024 | 0.0039 | 0.00 | 0.00% | 0.0038 | 0.0039 | 0.00375 | 608,366 |
04 4월(4) 2024 | 0.0039 | -0.0002 | -4.88% | 0.0041 | 0.0041 | 0.0033 | 669,733 |
03 4월(4) 2024 | 0.0041 | -0.0002 | -4.65% | 0.0038 | 0.0041 | 0.0036 | 3,546,622 |
02 4월(4) 2024 | 0.0043 | 0.0002 | 4.88% | 0.0041 | 0.0043 | 0.0041 | 10,000 |
29 3월(3) 2024 | 0.0041 | 0.00 | 0.00% | 0.00422 | 0.0044 | 0.004 | 271,000 |