기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cryptostar Corporation (QB) | CSTXF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.02395 | 0.02395 | 0.02395 | 0.02395 | 0.02355 |
CSTXF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.023 | 0.0255 | 0.023 | 0.0234127 | 9,833 | 0.00095 | 4.13% |
1개월 | 0.0219 | 0.0258 | 0.0212 | 0.0238221 | 12,311 | 0.00205 | 9.36% |
3개월 | 0.037 | 0.0557 | 0.02115 | 0.0307758 | 34,008 | -0.01305 | -35.27% |
6개월 | 0.0296 | 0.0557 | 0.0194 | 0.0356457 | 34,396 | -0.00565 | -19.09% |
1년 | 0.0219 | 0.0557 | 0.0148 | 0.0333953 | 29,153 | 0.00205 | 9.36% |
3년 | 0.0915 | 0.209 | 0.01 | 0.0929659 | 35,812 | -0.06755 | -73.83% |
5년 | 0.0915 | 0.209 | 0.01 | 0.0929659 | 35,812 | -0.06755 | -73.83% |
CSTXF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 6월(6) 2024 | 0.02395 | 0.0004 | 1.70% | 0.02395 | 0.02395 | 0.02395 | 3,122 |
07 6월(6) 2024 | 0.02355 | -0.00029 | -1.22% | 0.0255 | 0.0255 | 0.02355 | 14,500 |
06 6월(6) 2024 | 0.02384 | 0.00084 | 3.65% | 0.02384 | 0.02384 | 0.02384 | 5,000 |
05 6월(6) 2024 | 0.023 | 0.00055 | 2.45% | 0.023 | 0.023 | 0.023 | 10,000 |
04 6월(6) 2024 | 0.02245 | 0.00 | 0.00% | 0.02245 | 0.02245 | 0.02245 | 0 |
01 6월(6) 2024 | 0.02245 | 0.00 | 0.00% | 0.02245 | 0.02245 | 0.02245 | 0 |
31 5월(5) 2024 | 0.02245 | -0.00055 | -2.39% | 0.02245 | 0.02245 | 0.02245 | 21,770 |
30 5월(5) 2024 | 0.023 | 0.0011 | 5.02% | 0.02256 | 0.023 | 0.02256 | 3,688 |
29 5월(5) 2024 | 0.0219 | -0.00156 | -6.65% | 0.0219 | 0.0219 | 0.0219 | 10,298 |
25 5월(5) 2024 | 0.02346 | -0.00034 | -1.43% | 0.02346 | 0.02346 | 0.02346 | 288 |
24 5월(5) 2024 | 0.0238 | -0.00005 | -0.21% | 0.0258 | 0.0258 | 0.0238 | 12,000 |
23 5월(5) 2024 | 0.02385 | -0.00195 | -7.56% | 0.0253 | 0.0253 | 0.02385 | 20,226 |
22 5월(5) 2024 | 0.0258 | 0.00 | 0.00% | 0.0258 | 0.0258 | 0.0258 | 0 |
21 5월(5) 2024 | 0.0258 | 0.00 | 0.00% | 0.0258 | 0.0258 | 0.0258 | 0 |
18 5월(5) 2024 | 0.0258 | 0.0046 | 21.70% | 0.0258 | 0.0258 | 0.0258 | 35,500 |
17 5월(5) 2024 | 0.0212 | 0.00 | 0.00% | 0.0212 | 0.0212 | 0.0212 | 0 |
16 5월(5) 2024 | 0.0212 | 0.00 | 0.00% | 0.0212 | 0.0212 | 0.0212 | 0 |
15 5월(5) 2024 | 0.0212 | 0.00 | 0.00% | 0.0212 | 0.0212 | 0.0212 | 0 |
14 5월(5) 2024 | 0.0212 | -0.0026 | -10.92% | 0.0219 | 0.0219 | 0.0212 | 2,150 |
10 5월(5) 2024 | 0.0238 | 0.00 | 0.00% | 0.0238 | 0.0238 | 0.0238 | 0 |
09 5월(5) 2024 | 0.0238 | 0.00 | 0.00% | 0.0238 | 0.0238 | 0.0238 | 0 |
08 5월(5) 2024 | 0.0238 | 0.00 | 0.00% | 0.0238 | 0.0238 | 0.0238 | 0 |