Coinsilium Group Ltd (QB)【CINGF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Coinsilium Group Ltd (QB) (CINGF)
Coinsilium Group Ltd (QB) (CINGF) 과거

Coinsilium Group Ltd (QB) (CINGF)

0.05

-0.00515

( -9.34% )

업데이트: 00:27:08

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0175	53.8461538462	0.0325	0.057	0.0325	38684	0.05157923	CS
4	0.0235	88.679245283	0.0265	0.057	0.0125	172662	0.03529803	CS
12	0.0325	185.714285714	0.0175	0.057	0.0125	106284	0.03078589	CS
26	0.0245	96.0784313725	0.0255	0.057	0.0125	69457	0.02852164	CS
52	0.03991	395.540138751	0.01009	0.057	0.01	66795	0.02739966	CS
156	-0.04	-44.4444444444	0.09	0.095	0.0089	54215	0.03434439	CS
260	0.0222	79.8561151079	0.0278	0.55	0.0089	176645	0.18576664	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	0.05515	0.02015	57.57	0.04	0.057	0.04	128537
1732141740	0.035	-0.0004	-1.13	0.033	0.045	0.033	15200
1732054800	0.0354	0.0029	8.92	0.0354	0.0354	0.0354	1000
1731968640	0.0325	-0.0025	-7.14	0.0325	0.0325	0.0325	10000
1731709200	0.035	0	0.00	0.035	0.035	0.035	0
1731622800	0.035	-0.005	-12.50	0.0445	0.05	0.0125	413600
1731536760	0.04	0	0.00	0.04	0.04	0.04	115916
1731450480	0.04	0	0.00	0.038	0.04	0.03205	302420
1731363600	0.04	0.008	25.00	0.027	0.04	0.018	506800
1731104400	0.032	0.0095	42.22	0.0206	0.032	0.0206	262000
1731018000	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1730931600	0.0225	-0.0025	-10.00	0.0193	0.0225	0.0193	300
1730845680	0.025	-0.003	-10.71	0.025	0.025	0.025	5500
1730755620	0.028	0	0.00	0.028	0.028	0.028	0
1730496420	0.028	0.003	12.00	0.0259	0.028	0.0259	22405
1730410080	0.025	0	0.00	0.025	0.025	0.025	0
1730323680	0.025	0	0.00	0.025	0.025	0.025	0
1730237280	0.025	0	0.00	0.025	0.025	0.025	0
1730150880	0.025	-0.0015	-5.66	0.02032	0.0269	0.02032	55760
1729891500	0.0265	-0.0015	-5.36	0.0265	0.02655	0.0265	577824
1729805160	0.028	0.00525	23.08	0.0248999	0.028	0.02275	4001
1729718940	0.02275	-0.00225	-9.00	0.025	0.025	0.0175	38082
1729632300	0.025	0.00375	17.65	0.0225	0.025	0.0225	152750
1729545600	0.02125	0.00425	25.00	0.02125	0.02125	0.02125	1000
1729286820	0.017	0	0.00	0.017	0.017	0.017	0
1729200420	0.017	0	0.00	0.017	0.017	0.017	0
1729114020	0.017	0	0.00	0.017	0.017	0.017	0
1729027620	0.017	0	0.00	0.017	0.017	0.017	0
1728941220	0.017	0	0.00	0.015	0.0205	0.015	63680
1728681900	0.017	-0.002	-10.53	0.017	0.017	0.017	1000
1728595380	0.019	0	0.00	0.019	0.019	0.019	0
1728508980	0.019	0	0.00	0.019	0.019	0.019	0
1728422580	0.019	-0.0025	-11.63	0.019	0.019	0.019	25000
1728336000	0.0214999	-0.0005	-2.27	0.0254	0.0254	0.0214999	2350
1728077340	0.022	0	0.00	0.022	0.022	0.022	0
1727990940	0.022	0	0.00	0.022	0.022	0.022	0
1727904540	0.022	0	0.00	0.022	0.022	0.022	0
1727818140	0.022	-0.0039	-15.06	0.022	0.028	0.022	648746
1727731380	0.0259	0.0059	29.50	0.0259	0.0259	0.0259	1000
1727472600	0.02	0	0.00	0.02	0.02	0.02	0
1727386200	0.02	0.0068	51.52	0.0174	0.03	0.015	113000
1727299200	0.0132	-0.0068	-34.00	0.0132	0.0132	0.0132	5000
1727213340	0.02	0	0.00	0.02	0.02	0.02	0
1727126940	0.02	-0.00425	-17.53	0.02	0.02	0.02	1000
1726867620	0.02425	0	0.00	0.02425	0.02425	0.02425	0
1726781220	0.02425	0.0066251	37.59	0.02425	0.02425	0.02425	10000
1726694940	0.0176249	0	0.00	0.0176249	0.0176249	0.0176249	0
1726608540	0.0176249	0	0.00	0.0176249	0.0176249	0.0176249	0
1726522140	0.0176249	0	0.00	0.0176249	0.0176249	0.0176249	0
1726262940	0.0176249	0	0.00	0.0176249	0.0176249	0.0176249	0
1726176540	0.0176249	-0.006125	-25.79	0.0176249	0.0176249	0.0176249	600
1726090140	0.02375	0.00625	35.71	0.0175	0.02375	0.0175	51334
1726003500	0.0175	-0.000625	-3.45	0.0175	0.0175	0.0175	5000
1725917220	0.018125	0	0.00	0.018125	0.018125	0.018125	0
1725658020	0.018125	0.0005001	2.84	0.018125	0.018125	0.018125	3000
1725571680	0.0176249	0	0.00	0.0176249	0.0176249	0.0176249	0
1725485280	0.0176249	0	0.00	0.0176249	0.0176249	0.0176249	0
1725398880	0.0176249	0.0001249	0.71	0.0176249	0.0176249	0.0176249	5885
1725053340	0.0175	0.0049	38.89	0.0175	0.0175	0.0175	63966
1724966760	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1724880360	0.0126	-0.0084	-40.00	0.0126	0.0126	0.0126	9000
1724794140	0.021	0	0.00	0.021	0.021	0.021	0
1724707740	0.021	0.00585	38.61	0.021	0.021	0.021	5883
1724448480	0.01515	0.00015	1.00	0.01515	0.01515	0.01515	333
1724361780	0.015	0	0.00	0.015	0.015	0.015	0

Coinsilium (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관