Cosmos Group Holdings Inc (PK)【COSG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Cosmos Group Holdings Inc (PK) (COSG)
Cosmos Group Holdings Inc (PK) (COSG) 과거

Cosmos Group Holdings Inc (PK) (COSG)

0.00015

0.00

(0.00%)

마감 15 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.0E-5	50	0.0001	0.0002	0.0001	2451264	0.00013444	CS
4	0.000149	14900	1.0E-6	0.0002	1.0E-6	3996736	0.00011367	CS
12	0.000149	14900	1.0E-6	0.0002	1.0E-6	13103712	0.0001568	CS
26	5.0E-5	50	0.0001	0.0002	1.0E-6	6621337	0.00015443	CS
52	5.0E-5	50	0.0001	0.0002	1.0E-6	6791413	0.00015476	CS
156	-5.19485	-99.9971126083	5.195	5.195	1.0E-6	11132399	0.00208534	CS
260	-8.98985	-99.9983314794	8.99	13.925	1.0E-6	9807996	0.00209784	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987680	0.0001499	0	0.00	0.0001	0.0002	0.0001	16246177
1741901340	0.0001499	0	0.00	0.0001	0.0001499	0.0001	1410150
1741814940	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	100000
1741728480	0.0001499	5.0E-5	50.00	0.0001399	0.0001499	0.0001	6931200
1741641600	0.0001	0	0.00	0.0001	0.0001	0.0001	101
1741386000	0.0001	0	0.00	0.0001	0.0002	0.0001	3814871
1741300140	0.0001	-5.0E-5	-33.36	0.0001	0.0001499	0.0001	1987500
1741213440	0.0001499	5.0E-5	50.00	0.0002	0.0002	0.0001	9332830
1741126800	0.0001	-0.0001	-50.00	1.0E-6	0.0001499	1.0E-6	10202
1741040760	0.0002	5.0E-5	33.36	0.0001	0.0002	1.0E-6	101770
1740781200	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1740694800	0.0001499	0	0.00	0.0001499	0.0001499	0.0001499	0
1740608400	0.0001499	5.0E-5	50.00	0.0001	0.0001499	0.0001	50202
1740522480	0.0001	-0.0001	-50.00	0.0001	0.0002	0.0001	36945752
1740435600	0.0002	0.0001	100.00	0.0001	0.0002	0.0001	1512500
1740176400	0.0001	0	0.00	0.0001499	0.0001499	0.0001	40452
1740090480	0.0001	9.9E-5	9,900.00	0.0001	0.0001	0.0001	4455783
1740003960	1.0E-6	0	0.00	0.0001	0.0001	1.0E-6	500100
1739917740	1.0E-6	0	0.00	0.0001	0.0001	1.0E-6	250905
1739572020	1.0E-6	-9.9E-5	-99.00	1.0E-6	0.0001	1.0E-6	500202
1739485320	0.0001	0	0.00	0.0001	0.0001	0.0001	100001
1739398920	0.0001	0	0.00	0.0001	0.0001	0.0001	14906198
1739312940	0.0001	0	0.00	0.0001	0.0001	0.0001	2611000
1739226000	0.0001	9.9E-5	9,900.00	0.0001	0.0001	0.0001	50000
1738967160	1.0E-6	-9.9E-5	-99.00	1.0E-6	0.0001	1.0E-6	10000100
1738880400	0.0001	9.9E-5	9,900.00	5.0E-5	0.0001	5.0E-5	4099996
1738794000	1.0E-6	-9.9E-5	-99.00	0.0001	0.0001	1.0E-6	5897400
1738708080	0.0001	0	0.00	0.0001	0.0001	0.0001	103695337
1738621740	0.0001	-5.0E-5	-33.36	0.0001	0.0001499	0.0001	7356
1738362000	0.0001499	-5.0E-5	-25.00	0.0001499	0.0001499	0.0001499	1009999
1738276080	0.0002	5.0E-5	33.36	0.0001499	0.0002	0.0001	2335207
1738189740	0.0001499	-5.0E-5	-25.00	0.0001499	0.0002	0.0001499	2385200
1738103280	0.0002	5.0E-5	33.36	0.0002	0.0002	0.0001499	103200
1738016820	0.0001499	-5.0E-5	-25.00	0.0002	0.0002	0.0001	1050004
1737757440	0.0002	0	0.00	0.0001	0.0002	0.0001	29600362
1737671220	0.0002	0	0.00	0.0002	0.0002	0.0001	20453788
1737584640	0.0002	0.000199	19,900.00	0.0001	0.0002	5.0E-5	267104439
1737498540	1.0E-6	-9.9E-5	-99.00	0.0001	0.0001	1.0E-6	2699900
1737152520	0.0001	0	0.00	0.0001	0.0001	0.0001	0
1737066120	0.0001	0	0.00	0.0001	0.0001	0.0001	0
1736979720	0.0001	0	0.00	0.0001	0.0001	0.0001	149
1736893380	0.0001	9.9E-5	9,900.00	0.0001	0.0001	0.0001	1000000
1736806800	1.0E-6	-9.9E-5	-99.00	1.0E-6	1.0E-6	1.0E-6	98900
1736547720	0.0001	9.9E-5	9,900.00	0.0001	0.0001	0.0001	1461444
1736375160	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1736288760	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1736202360	1.0E-6	-9.9E-5	-99.00	0.0001	0.0001	1.0E-6	3222
1735943100	0.0001	0	0.00	0.0001	0.0001	0.0001	0
1735856700	0.0001	9.9E-5	9,900.00	1.0E-6	0.0001	1.0E-6	11738101
1735683600	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1735597200	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1735338000	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1735251600	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1735078800	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1734992400	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1734733200	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	100
1734647340	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1734560940	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1734474540	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0
1734388140	1.0E-6	0	0.00	1.0E-6	1.0E-6	1.0E-6	0

Bakken Energy (CE)

3X Long Ethereum Token

Intergral Ad Science

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관