1x Coin【COI1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

1x Coin (COI1)

6.5775

0.102

(1.58%)

마감 26 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	6.47545	0.05	0.78	6.47545	6.47545	6.47545	1
1732210200	6.42525	-0.17	-2.55	6.7708	7.07465	5.73515	1488
1732123800	6.59325	0.06	0.97	6.59325	6.59325	6.59325	0
1732037400	6.53	0	0.07	6.7109	7.00095	6.27005	6
1731951000	6.5254	0.43	7.01	6.5254	6.5254	6.5254	1
1731691800	6.09805	0.32	5.46	6.09805	6.09805	6.09805	0
1731605400	5.7823	-0.7	-10.76	5.7823	6.2492	5.43035	23
1731519000	6.4798	0.06	0.99	6.4798	6.4798	6.4798	16
1731432600	6.416	-0.14	-2.10	7.0241	7.3218	6.06205	1419
1731346200	6.55365	1.04	18.95	6.0336	6.84285	5.7927	82
1731087000	5.5095	0.29	5.48	5.3021	5.82005	5.0545	1963
1731000600	5.22305	0.37	7.54	5.22305	5.22305	5.22305	0
1730914200	4.85675	0.88	22.27	4.85675	4.85675	4.85675	0
1730827800	3.9721	0.42	11.73	3.9721	3.9721	3.9721	0
1730741400	3.55495	-0.21	-5.52	3.55495	3.55495	3.55495	0
1730482200	3.7625	-0.62	-14.18	3.7625	3.7625	3.7625	0
1730395800	4.384	0	0.00	4.384	4.384	4.384	0
1730309400	4.384	-0.1	-2.18	4.384	4.384	4.384	0
1730223000	4.48155	0.16	3.67	4.48155	4.48155	4.48155	0
1730136600	4.3227	0.05	1.18	4.3227	4.3227	4.3227	0
1729873800	4.27215	0.12	2.99	4.27215	4.27215	4.27215	0
1729787400	4.14795	0.07	1.79	4.14795	4.14795	4.14795	0
1729701000	4.0751	-0.23	-5.36	4.0751	4.0751	4.0751	0
1729614600	4.30605	0.09	2.04	4.30605	4.30605	4.30605	0
1729528200	4.2201	-0.13	-3.06	4.2201	4.2201	4.2201	0
1729269000	4.35325	0.18	4.25	4.35325	4.35325	4.35325	0
1729182600	4.1756	0	0.01	4.2169	4.5045	3.8165	33
1729096200	4.1752	0.26	6.72	4.1752	4.1752	4.1752	0
1729009800	3.9122	0.06	1.52	3.9122	3.9122	3.9122	0
1728923400	3.8535	0.29	8.27	3.8535	3.8535	3.8535	0
1728664200	3.55915	0.28	8.60	3.55915	3.55915	3.55915	0
1728577800	3.27725	-0.17	-4.94	3.27725	3.27725	3.27725	0
1728491400	3.4474	0.13	3.80	3.4474	3.4474	3.4474	0
1728405000	3.3213	-0.15	-4.26	3.3213	3.3213	3.3213	0
1728318600	3.46915	0.16	4.96	3.4667	3.7571	3.12945	67
1728059400	3.3051499	0.06	1.79	3.3051499	3.3051499	3.3051499	0
1727973000	3.24715	-0.01	-0.35	3.24715	3.24715	3.24715	0
1727886600	3.25855	0.01	0.34	3.25855	3.25855	3.25855	15
1727800200	3.24765	-0.32	-8.89	3.24765	3.24765	3.24765	0
1727713800	3.56465	-0.09	-2.46	3.56465	3.56465	3.56465	10
1727454600	3.65465	0.16	4.49	3.65465	3.65465	3.65465	0
1727368200	3.49745	0.21	6.40	3.49745	3.49745	3.49745	0
1727281800	3.2870499	0.01	0.17	3.2870499	3.2870499	3.2870499	0
1727195400	3.2814	-0.07	-2.18	3.2814	3.2814	3.2814	0
1727109000	3.3544	0.08	2.54	3.3544	3.3544	3.3544	0
1726849800	3.27135	-0.16	-4.71	3.27135	3.27135	3.27135	0
1726763400	3.4329	0.23	7.32	3.4329	3.4329	3.4329	0
1726677000	3.1988	-0.09	-2.61	3.1988	3.1988	3.1988	0
1726590600	3.2845	0.09	2.79	3.2845	3.2845	3.2845	0
1726504200	3.19535	-0.09	-2.61	3.19535	3.19535	3.19535	0
1726245000	3.2809499	0.16	5.16	3.2809499	3.2809499	3.2809499	0
1726158600	3.12	0.07	2.26	3.12	3.12	3.12	0
1726072200	3.0511499	-0.02	-0.70	3.0511499	3.0511499	3.0511499	0
1725985800	3.0728	0.05	1.71	3.0728	3.0728	3.0728	0
1725899400	3.021	0.01	0.34	3.0261	3.35955	2.73425	25110
1725640200	3.0109	-0.1	-3.24	3.0109	3.0109	3.0109	0
1725553800	3.1117499	-0.16	-4.88	3.1117499	3.1117499	3.1117499	0
1725467400	3.2713	-0.21	-5.98	3.2713	3.2713	3.2713	0
1725381000	3.47955	-0.18	-4.87	3.47955	3.47955	3.47955	0
1725294600	3.6578	0.06	1.78	3.6578	3.6578	3.6578	31
1725035400	3.5939	-0.27	-7.05	3.5939	3.5939	3.5939	0
1724949000	3.8666	0.13	3.58	3.8666	3.8666	3.8666	0
1724862600	3.73285	-0.11	-2.93	3.73285	3.73285	3.73285	0
1724776200	3.84535	-0.17	-4.17	3.84535	3.84535	3.84535	0

Perth Mint Gold Token

Procore Technologies

Sp Downtown Fundo Invest...

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관