Cryptostar Corporation (QB)【CSTXF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Cryptostar Corporation (QB) (CSTXF)
Cryptostar Corporation (QB) (CSTXF) 과거

Cryptostar Corporation (QB) (CSTXF)

0.0174

0.0012

( 7.41% )

업데이트: 01:10:40

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0003	-1.69491525424	0.0177	0.0177	0.0158	12623	0.01700266	CS
4	-0.0075	-30.1204819277	0.0249	0.0249	0.0139	91008	0.01756045	CS
12	-0.0076	-30.4	0.025	0.0301	0.0139	43221	0.01860563	CS
26	-0.0025	-12.5628140704	0.0199	0.0301	0.0139	37245	0.0189967	CS
52	-0.0152	-46.6257668712	0.0326	0.0557	0.0139	45543	0.02564008	CS
156	-0.0661	-79.1616766467	0.0835	0.1098	0.01	29483	0.03449272	CS
260	-0.0741	-80.9836065574	0.0915	0.209	0.01	37831	0.07592979	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738794000	0.0162	-0.0012	-6.90	0.0162	0.0162	0.0162	10066
1738708080	0.0174	0.0016	10.13	0.0174	0.0174	0.0174	13051
1738621740	0.0158	-0.00035	-2.17	0.0158	0.0158	0.0158	5000
1738362000	0.01615	-0.00155	-8.76	0.01615	0.01615	0.01615	10000
1738276080	0.0177	0.0002	1.14	0.0177	0.0177	0.0177	25000
1738189740	0.0175	-0.0008	-4.37	0.0175	0.0175	0.0175	20015
1738103280	0.0183	0.0009	5.17	0.0183	0.0183	0.0183	2250
1738016820	0.0174	-0.003	-14.71	0.018	0.018	0.0174	131300
1737757440	0.0204	0.0009501	4.88	0.0213	0.0213	0.0201	49302
1737671220	0.0194499	0.0004999	2.64	0.0194499	0.0208999	0.0191	66100
1737584640	0.01895	0.00055	2.99	0.0213	0.0213	0.0171	87098
1737498540	0.0184	0.0045	32.37	0.0213	0.0213	0.0184	175000
1737152880	0.0139	-0.0039	-21.91	0.015	0.015	0.0139	124201
1737066180	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1736979780	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1736893380	0.0178	0.000441	2.54	0.0178	0.0179199	0.0178	181041
1736806800	0.017359	-0.000141	-0.81	0.01708	0.018	0.01695	227700
1736547720	0.0175	-0.0015	-7.89	0.0248999	0.0248999	0.017	329001
1736375340	0.019	-0.0005	-2.56	0.02145	0.02145	0.019	22000
1736288940	0.0195	-0.0004	-2.01	0.0195	0.0195	0.0195	100000
1736202360	0.0199	-0.0009	-4.33	0.0248999	0.0248999	0.0199	55110
1735942980	0.0208	0.0002	0.97	0.0208999	0.0208999	0.0173	71112
1735856700	0.0206	-0.0003	-1.44	0.0207	0.02105	0.01855	55100
1735683960	0.0208999	0.0018999	10.00	0.0162999	0.023675	0.0162999	37320
1735597740	0.019	-5.0E-5	-0.26	0.0218	0.0218	0.01862	6340
1735338000	0.01905	-0.00085	-4.27	0.0218	0.0218	0.01905	15201
1735251600	0.0199	0	0.00	0.0199	0.0199	0.0199	0
1735078800	0.0199	0	0.00	0.0199	0.0199	0.0199	0
1734992400	0.0199	-0.00135	-6.35	0.021498	0.021498	0.0174	50000
1734733200	0.02125	0.00175	8.97	0.02125	0.02125	0.02125	1000
1734646800	0.0195	-0.0025	-11.36	0.0195	0.0195	0.0195	1250
1734560940	0.022	0.001	4.76	0.0205	0.022	0.0205	26000
1734474360	0.021	0.002	10.53	0.021	0.021	0.021	15000
1734388140	0.019	-0.00156	-7.59	0.0191999	0.0191999	0.019	45500
1734128940	0.0205599	0.0009599	4.90	0.0205599	0.0205599	0.0205599	205
1734042480	0.0196	0	0.00	0.0196	0.0196	0.0196	3888
1733955900	0.0196	-0.0019	-8.84	0.0195	0.021	0.0177	10679
1733869200	0.0214999	-0.0012	-5.29	0.0227	0.0227	0.0214999	5945
1733782800	0.0227	0	0.00	0.0229	0.025	0.021	13080
1733523600	0.0227	-4.0E-5	-0.18	0.025	0.025	0.021	34100
1733437500	0.02274	-0.00021	-0.92	0.025	0.025	0.02274	3685
1733350980	0.02295	-5.0E-5	-0.22	0.0198	0.0248999	0.0198	30000
1733264700	0.023	0.00205	9.79	0.0175	0.023	0.0175	12000
1733178180	0.02095	-0.00195	-8.52	0.0218	0.0218	0.02095	2689
1732918200	0.0229	-0.0006	-2.55	0.025	0.025	0.0178	13455
1732746540	0.0235	0	0.00	0.0235	0.0235	0.0235	1600
1732660140	0.0235	0.0021	9.81	0.02305	0.0235	0.02305	6443
1732573560	0.0214	-0.0021	-8.94	0.0301	0.0301	0.0214	5452
1732314000	0.0235	0.00025	1.08	0.0226	0.0235	0.0226	1100
1732227900	0.02325	0.0001	0.43	0.02325	0.02325	0.02325	1000
1732141740	0.02315	-0.00135	-5.51	0.02315	0.02315	0.02315	5000
1732054800	0.0245	0.0045	22.50	0.02	0.0245	0.02	20000
1731968640	0.02	-0.0013	-6.10	0.0243	0.0243	0.02	2000
1731709200	0.0213	0	0.00	0.0213	0.0213	0.0213	0
1731622800	0.0213	-0.0067	-23.93	0.025	0.0281	0.0213	31689
1731536760	0.028	0.0019	7.28	0.0272	0.028	0.0272	12885
1731450480	0.0261	0.0014	5.67	0.0261	0.0261	0.0261	7000
1731363600	0.0247	0.0014	6.01	0.02566	0.02566	0.02	132766
1731104400	0.0233	5.0E-5	0.22	0.0214999	0.0233	0.0214999	24310
1731018540	0.02325	-0.0002	-0.85	0.02325	0.02325	0.02325	2250
1730931600	0.02345	0.00365	18.43	0.02345	0.02345	0.02345	6600

Cryptostar (QB)

Exchange Trading Funds

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관