Hot Features
프리미엄
i 80 Gold Corp (IAUX)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0126 | -2.15531987684 | 0.5846 | 0.6364 | 0.5253 | 2756912 | 0.59446829 | CS |
| 4 | 0.082 | 16.7346938776 | 0.49 | 0.6364 | 0.4803 | 5564375 | 0.53288251 | CS |
| 12 | -0.518 | -47.5229357798 | 1.09 | 1.15 | 0.3391 | 10069059 | 0.55065349 | CS |
| 26 | -0.598 | -51.1111111111 | 1.17 | 1.26 | 0.3391 | 6987172 | 0.74136446 | CS |
| 52 | -0.878 | -60.5517241379 | 1.45 | 1.78 | 0.3391 | 5218832 | 0.90479546 | CS |
| 156 | -2.008 | -77.8294573643 | 2.58 | 3.18 | 0.3391 | 2581843 | 1.16904654 | CS |
| 260 | -2.008 | -77.8294573643 | 2.58 | 3.18 | 0.3391 | 2581843 | 1.16904654 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 0.5719999 | -0.0384 | -6.29 | 0.6122 | 0.6198 | 0.5699999 | 3100335 |
| 1737070200 | 0.6104 | 0.0025 | 0.41 | 0.605 | 0.6364 | 0.5958 | 3131088 |
| 1736983800 | 0.6079 | 0.001 | 0.16 | 0.61 | 0.6253 | 0.59305 | 2691494 |
| 1736897400 | 0.6069 | 0.0359001 | 6.29 | 0.5716 | 0.6069 | 0.5532 | 3035592 |
| 1736811000 | 0.5709999 | 0.0044999 | 0.79 | 0.5588999 | 0.5709999 | 0.5253 | 3113350 |
| 1736551800 | 0.5665 | 0.0146001 | 2.65 | 0.5846 | 0.59 | 0.5512 | 1813035 |
| 1736379000 | 0.5518999 | -0.007 | -1.25 | 0.5689 | 0.5702 | 0.5346999 | 2047272 |
| 1736292600 | 0.5588999 | 0.0026999 | 0.49 | 0.5737 | 0.598 | 0.544301 | 2567200 |
| 1736206200 | 0.5562 | -0.0306 | -5.21 | 0.59 | 0.5961 | 0.556 | 1763594 |
| 1735947000 | 0.5868 | -0.0111 | -1.86 | 0.5934 | 0.613799 | 0.575 | 5005798 |
| 1735860600 | 0.5979 | 0.1129 | 23.28 | 0.5445 | 0.6 | 0.5167 | 5584233 |
| 1735687800 | 0.485 | 0.0037 | 0.77 | 0.4812 | 0.5109 | 0.4803 | 8087801 |
| 1735601400 | 0.4813 | -0.0271 | -5.33 | 0.5111 | 0.5227 | 0.481 | 7071972 |
| 1735342200 | 0.5084 | -0.0212 | -4.00 | 0.5248 | 0.5299 | 0.4951 | 21150976 |
| 1735255800 | 0.5296 | 0.0222 | 4.38 | 0.5117 | 0.56 | 0.5054999 | 8512949 |
| 1735077840 | 0.5074 | -0.0031 | -0.61 | 0.5099 | 0.510501 | 0.4987 | 1128658 |
| 1734996600 | 0.5105 | -0.0103 | -1.98 | 0.5172 | 0.5256999 | 0.4901 | 8351225 |
| 1734737400 | 0.5208 | 0.0396 | 8.23 | 0.49 | 0.528 | 0.4812 | 9538141 |
| 1734651000 | 0.4812 | -0.0165 | -3.32 | 0.5004999 | 0.505 | 0.4812 | 3568324 |
| 1734564600 | 0.4977 | -0.0286 | -5.43 | 0.5263 | 0.5369 | 0.492 | 8028174 |
| 1734478200 | 0.5263 | 0.0151 | 2.95 | 0.5137 | 0.5411 | 0.4985 | 12555597 |
| 1734391800 | 0.5112 | -0.0172 | -3.26 | 0.5375 | 0.5427 | 0.5112 | 9981097 |
| 1734132600 | 0.5284 | -0.0266 | -4.79 | 0.5551 | 0.5733 | 0.5247 | 2319218 |
| 1734046200 | 0.555 | -0.0233 | -4.03 | 0.5699999 | 0.5739 | 0.5502 | 1839840 |
| 1733959800 | 0.5783 | 0.0027 | 0.47 | 0.5666 | 0.593 | 0.5657 | 2460588 |
| 1733873400 | 0.5756 | -0.0067 | -1.15 | 0.589 | 0.6006 | 0.5721 | 3944780 |
| 1733787000 | 0.5823 | -0.0127 | -2.13 | 0.602 | 0.6599 | 0.5743 | 5916242 |
| 1733527800 | 0.595 | -0.0086 | -1.42 | 0.5886 | 0.6129 | 0.5834 | 3342136 |
| 1733441400 | 0.6036 | 0.0443 | 7.92 | 0.5566 | 0.6075 | 0.551 | 5440741 |
| 1733355000 | 0.5593 | -0.024 | -4.11 | 0.5770999 | 0.59 | 0.545 | 7324859 |
| 1733268600 | 0.5833 | -0.0317 | -5.15 | 0.64 | 0.64 | 0.5753 | 4911521 |
| 1733182200 | 0.615 | -0.0149 | -2.37 | 0.6169 | 0.645 | 0.61 | 6239196 |
| 1732917840 | 0.6299 | -0.0339 | -5.11 | 0.6664 | 0.6664 | 0.62135 | 3273978 |
| 1732750200 | 0.6637999 | -0.0587 | -8.12 | 0.7304 | 0.7399 | 0.65 | 6145578 |
| 1732663800 | 0.7225 | 0.0522 | 7.79 | 0.6744 | 0.779 | 0.6645 | 14259989 |
| 1732577400 | 0.6703 | 0.0233 | 3.60 | 0.604 | 0.7097 | 0.6 | 14764469 |
| 1732318200 | 0.647 | -0.0207 | -3.10 | 0.6899999 | 0.71 | 0.6357 | 17724946 |
| 1732231800 | 0.6677 | 0.1086 | 19.42 | 0.5699999 | 0.6734 | 0.55 | 18712811 |
| 1732145400 | 0.5591 | 0.0093 | 1.69 | 0.557 | 0.5657 | 0.5212 | 18498479 |
| 1732059000 | 0.5498 | 0.0984 | 21.80 | 0.5 | 0.5574 | 0.4524 | 26470405 |
| 1731972600 | 0.4514 | 0.1013 | 28.93 | 0.38 | 0.4538 | 0.38 | 27756122 |
| 1731713400 | 0.3501 | -0.0414 | -10.57 | 0.4 | 0.405 | 0.3392 | 76779346 |
| 1731627000 | 0.3915 | -0.0074 | -1.86 | 0.4086 | 0.4271 | 0.365 | 33118595 |
| 1731540600 | 0.3989 | -0.5092 | -56.07 | 0.54 | 0.5598999 | 0.3391 | 76200525 |
| 1731454200 | 0.9081 | -0.0219 | -2.35 | 0.94 | 0.952 | 0.8918 | 4884035 |
| 1731367800 | 0.93 | -0.06 | -6.06 | 0.98 | 0.98 | 0.93 | 7144991 |
| 1731108600 | 0.99 | -0.03 | -2.94 | 1.01 | 1.01 | 0.98 | 5005212 |
| 1731022200 | 1.02 | -0.04 | -3.77 | 1.09 | 1.09 | 0.9862 | 8834357 |
| 1730935800 | 1.06 | 0 | 0.00 | 1.02 | 1.075 | 1.01 | 3107166 |
| 1730849400 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.03 | 2101793 |
| 1730763000 | 1.04 | 0 | 0.00 | 1.05 | 1.06 | 1.02 | 2267739 |
| 1730500200 | 1.04 | -0.01 | -0.95 | 1.08 | 1.08 | 1.03 | 3478436 |
| 1730413800 | 1.05 | -0.03 | -2.78 | 1.07 | 1.07 | 1.03 | 5010959 |
| 1730327400 | 1.08 | -0.05 | -4.42 | 1.12 | 1.12 | 1.07 | 4826983 |
| 1730241000 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.15 | 1.1 | 4426094 |
| 1730154600 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.07 | 4025318 |
| 1729895400 | 1.08 | -0.02 | -1.82 | 1.09 | 1.1285 | 1.07 | 2582282 |
| 1729809000 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1419999 | 1.07 | 4025383 |
| 1729722600 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.155 | 1.09 | 3524094 |
| 1729636200 | 1.16 | -0.03 | -2.52 | 1.21 | 1.2376 | 1.1399999 | 6413541 |
| 1729549800 | 1.19 | 0 | 0.00 | 1.25 | 1.25 | 1.17 | 5057003 |
