CoinXview 포트폴리오App
KO
코인: 1,242거래소: 22시가총액: $2.46T −3.18%24h 거래량: $24.90B도미넌스: BTC 58.9% ETH 10.0%ETH 가스: 0.26 gwei공포와 탐욕: 29/100

4Stock(4STOCK) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), 4STOCK 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량시가총액변동
2026. 11. 11.$0.001710$0.001776$0.001524 $0.001605$1.98M—-6.14%
2026. 11. 10.$0.002224$0.002262$0.001680 $0.001711$5.63M—-23.07%
2026. 11. 09.$0.002340$0.002382$0.002153 $0.002225$1.87M—-4.91%
2026. 11. 08.$0.002681$0.002681$0.002040 $0.002359$6.46M—-12.01%
2026. 11. 07.$0.002549$0.002727$0.002406 $0.002681$1.59M—+5.18%
2026. 11. 06.$0.002553$0.002634$0.002501 $0.002549$826.02K—-0.16%
2026. 11. 05.$0.002636$0.002649$0.002315 $0.002553$1.60M—-3.15%
2026. 11. 04.$0.002920$0.002924$0.002344 $0.002636$1.65M—-9.73%
2026. 11. 03.$0.002906$0.003036$0.002541 $0.002920$2.83M—+0.48%
2026. 11. 02.$0.002916$0.003003$0.002710 $0.002906$2.86M—-0.34%
2026. 11. 01.$0.003276$0.003414$0.002833 $0.002916$3.37M—-10.99%
2026. 10. 31.$0.002793$0.003383$0.002771 $0.003288$1.68M—+17.72%
2026. 10. 30.$0.003124$0.003153$0.002612 $0.002793$494.88K—-10.60%
2026. 10. 29.$0.003602$0.003697$0.002620 $0.003125$3.54M—-13.24%
2026. 10. 28.$0.003247$0.003838$0.003123 $0.003603$2.39M—+10.96%
2026. 10. 27.$0.003146$0.003444$0.003049 $0.003223$3.10M—+2.45%
2026. 10. 26.$0.003224$0.003232$0.002961 $0.003147$819.65K—-2.39%
2026. 10. 25.$0.003603$0.003605$0.003073 $0.003211$2.10M—-10.88%
2026. 10. 24.$0.002847$0.003688$0.002831 $0.003609$270.56K—+26.77%
2026. 10. 23.$0.003435$0.003516$0.002819 $0.002854$911.44K—-16.91%
2026. 10. 22.$0.003778$0.003992$0.003347 $0.003435$1.14M—-9.08%
2026. 10. 21.$0.004224$0.004532$0.003703 $0.003779$2.96M—-10.54%
2026. 10. 20.$0.003505$0.004348$0.003290 $0.004224$7.04M—+20.51%
2026. 10. 19.$0.003519$0.003751$0.003415 $0.003504$1.70M—-0.43%
2026. 10. 18.$0.003395$0.003649$0.002959 $0.003519$2.58M—+3.65%
2026. 10. 17.$0.003599$0.004060$0.003287 $0.003396$1.81M—-5.64%
2026. 10. 16.$0.003521$0.004045$0.003323 $0.003598$576.32K—+2.19%
2026. 10. 15.$0.003518$0.003700$0.003376 $0.003521$766.08K—+0.09%
2026. 10. 14.$0.003882$0.003886$0.003276 $0.003510$2.14M—-9.58%
2026. 10. 13.$0.004207$0.004700$0.003747 $0.003882$1.85M—-7.73%
2026. 10. 12.$0.004800$0.004844$0.003970 $0.004207$2.31M—-12.35%
2026. 10. 11.$0.005244$0.005616$0.004750 $0.004817$4.12M—-8.14%
2026. 10. 10.$0.005309$0.005530$0.005010 $0.005214$1.53M—-1.79%
2026. 10. 09.$0.005182$0.005536$0.004978 $0.005327$1.29M—+2.80%
2026. 10. 08.$0.004653$0.005319$0.004526 $0.005201$2.83M—+11.78%
2026. 10. 07.$0.005956$0.006029$0.004466 $0.004653$1.58M—-21.88%
2026. 10. 06.$0.006888$0.007205$0.005604 $0.005956$3.26M—-13.53%
2026. 10. 05.$0.007000$0.007355$0.006476 $0.006889$1.57M—-1.59%
2026. 10. 04.$0.006859$0.007427$0.006849 $0.007000$5.34M—+2.06%
2026. 10. 03.$0.007521$0.007948$0.006737 $0.006864$2.20M—-8.74%
2026. 10. 02.$0.008231$0.008391$0.006844 $0.007476$933.01K—-9.17%
2026. 10. 01.$0.008705$0.009321$0.007846 $0.008231$2.52M—-5.45%
2026. 09. 30.$0.009308$0.009416$0.008234 $0.008695$1.56M—-6.59%
2026. 09. 29.$0.009003$0.009654$0.008500 $0.009309$2.16M—+3.40%
2026. 09. 28.$0.009760$0.01016$0.008800 $0.009010$1.35M—-7.68%
2026. 09. 27.$0.01183$0.01183$0.009500 $0.009759$4.07M—-17.50%
2026. 09. 26.$0.01103$0.01297$0.01044 $0.01183$2.60M—+7.29%
2026. 09. 25.$0.01091$0.01158$0.01000 $0.01103$671.93K—+1.08%
2026. 09. 24.$0.01181$0.01230$0.01030 $0.01091$1.65M—-7.61%
2026. 09. 23.$0.01327$0.01386$0.01105 $0.01181$1.46M—-11.01%
2026. 09. 22.$0.01522$0.01781$0.01313 $0.01327$1.98M—-12.77%
2026. 09. 21.$0.009734$0.01800$0.009633 $0.01522$1.56M—+56.33%
2026. 09. 20.$0.009615$0.01060$0.008700 $0.009734$4.91M—+1.24%
2026. 09. 19.$0.008489$0.01229$0.008446 $0.009615$2.34M—+13.26%
2026. 09. 18.$0.008348$0.009686$0.008095 $0.008487$1.04M—+1.67%
2026. 09. 17.$0.01280$0.01283$0.007801 $0.008349$3.18M—-34.75%
2026. 09. 16.$0.009481$0.01333$0.009320 $0.01280$2.07M—+35.02%
2026. 09. 15.$0.01394$0.01394$0.008362 $0.009462$1.44M—-32.10%
2026. 09. 14.$0.01710$0.01795$0.01141 $0.01394$2.84M—-18.48%
2026. 09. 13.$0.02380$0.02618$0.01546 $0.01710$2.86M—-28.15%
2026. 09. 12.$0.02919$0.03121$0.02381 $0.02382$1.44M—-18.40%
2026. 09. 11.$0.03271$0.03274$0.02723 $0.02917$865.63K—-10.80%
2026. 09. 10.$0.03081$0.03488$0.02507 $0.03271$1.67M—+6.16%
2026. 09. 09.$0.04411$0.04937$0.02639 $0.03081$1.62M—-30.15%
2026. 09. 08.$0.005000$0.05961$0.005000 $0.04411$1.21M—+782.10%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

전체 메뉴