Hot Features
프리미엄
Ryde Group Ltd (RYDE)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0469 | -10.3099582326 | 0.4549 | 0.46 | 0.4 | 215063 | 0.4264975 | CS |
| 4 | -0.2042 | -33.3551127083 | 0.6122 | 0.6129 | 0.4 | 478158 | 0.49518756 | CS |
| 12 | -6.762 | -94.309623431 | 7.17 | 22.49 | 0.4 | 2155575 | 4.24588408 | CS |
| 26 | -10.592 | -96.2909090909 | 11 | 22.49 | 0.4 | 1157486 | 4.61516591 | CS |
| 52 | -3.292 | -88.972972973 | 3.7 | 22.49 | 0.4 | 915409 | 4.78679191 | CS |
| 156 | -3.292 | -88.972972973 | 3.7 | 22.49 | 0.4 | 915409 | 4.78679191 | CS |
| 260 | -3.292 | -88.972972973 | 3.7 | 22.49 | 0.4 | 915409 | 4.78679191 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 0.433 | 0.0126 | 3.00 | 0.4099999 | 0.4503 | 0.4 | 264463 |
| 1732577400 | 0.4204 | -0.0112 | -2.59 | 0.436 | 0.4489 | 0.42 | 185243 |
| 1732318200 | 0.4316 | 0.0179 | 4.33 | 0.4 | 0.4395 | 0.4 | 179095 |
| 1732231800 | 0.4137 | -0.0133 | -3.11 | 0.4099999 | 0.428299 | 0.4027009 | 205024 |
| 1732145400 | 0.427 | -0.007 | -1.61 | 0.46 | 0.46 | 0.4027 | 157418 |
| 1732059000 | 0.434 | -0.035 | -7.46 | 0.4549 | 0.457 | 0.4206 | 369437 |
| 1731972600 | 0.469 | -0.0043 | -0.91 | 0.48 | 0.489 | 0.4527 | 178005 |
| 1731713400 | 0.4733 | -0.0037 | -0.78 | 0.477 | 0.479999 | 0.45 | 134137 |
| 1731627000 | 0.477 | 0.008 | 1.71 | 0.45 | 0.4906 | 0.45 | 200936 |
| 1731540600 | 0.469 | -0.021 | -4.29 | 0.4797 | 0.49 | 0.45 | 429145 |
| 1731454200 | 0.49 | 0.01 | 2.08 | 0.5 | 0.519999 | 0.47 | 600205 |
| 1731367800 | 0.48 | -0.05 | -9.43 | 0.5044 | 0.524651 | 0.4607 | 2602607 |
| 1731108600 | 0.53 | 0.0337 | 6.79 | 0.4814 | 0.54 | 0.4814 | 408579 |
| 1731022200 | 0.4963 | 0.0455 | 10.09 | 0.47 | 0.523 | 0.4542 | 428099 |
| 1730935800 | 0.4508 | -0.0305 | -6.34 | 0.4505 | 0.4782 | 0.4404 | 391443 |
| 1730849400 | 0.4813 | 0.0013 | 0.27 | 0.451 | 0.5 | 0.45 | 269911 |
| 1730763000 | 0.48 | -0.07 | -12.73 | 0.55 | 0.558 | 0.44 | 980031 |
| 1730500200 | 0.55 | -0.0231 | -4.03 | 0.5726 | 0.5726 | 0.5305 | 291073 |
| 1730413800 | 0.5731 | -0.0159 | -2.70 | 0.5601 | 0.5799 | 0.55 | 275021 |
| 1730327400 | 0.589 | 0.0028 | 0.48 | 0.5719 | 0.5936 | 0.55 | 612710 |
| 1730241000 | 0.5862 | -0.0378 | -6.06 | 0.6122 | 0.6129 | 0.5499 | 716521 |
| 1730154600 | 0.624 | -0.0052 | -0.83 | 0.6292 | 0.6292 | 0.601 | 362067 |
| 1729895400 | 0.6292 | 0.0032 | 0.51 | 0.609 | 0.6292 | 0.6001 | 467355 |
| 1729809000 | 0.626 | -0.0215 | -3.32 | 0.62 | 0.64 | 0.60401 | 533164 |
| 1729722600 | 0.6475 | -0.0025 | -0.38 | 0.6506 | 0.669999 | 0.62 | 533658 |
| 1729636200 | 0.65 | -0.02 | -2.99 | 0.6514 | 0.669 | 0.65 | 470977 |
| 1729549800 | 0.67 | -0.012 | -1.76 | 0.6766 | 0.6766 | 0.65 | 496137 |
| 1729290600 | 0.682 | -0.008 | -1.16 | 0.66 | 0.6878 | 0.66 | 493777 |
| 1729204200 | 0.6899999 | 0.007876 | 1.15 | 0.6899 | 0.6909999 | 0.66 | 573758 |
| 1729117800 | 0.6821239 | -0.014276 | -2.05 | 0.7216 | 0.7216 | 0.6655 | 1109649 |
| 1729031400 | 0.6964 | -0.0296 | -4.08 | 0.749 | 0.749 | 0.6911 | 742442 |
| 1728945000 | 0.726 | 0.0732 | 11.21 | 0.6541 | 0.77 | 0.6541 | 1716751 |
| 1728685800 | 0.6528 | -0.0172 | -2.57 | 0.666 | 0.68 | 0.6515 | 630768 |
| 1728599400 | 0.67 | -0.044001 | -6.16 | 0.725 | 0.7264 | 0.6504 | 836329 |
| 1728513000 | 0.714001 | 1.0E-6 | 0.00 | 0.71 | 0.73 | 0.7078 | 540711 |
| 1728426600 | 0.714 | -0.0219 | -2.98 | 0.7445 | 0.756 | 0.714 | 478217 |
| 1728340200 | 0.7359 | -0.0106 | -1.42 | 0.76 | 0.78 | 0.7281 | 461038 |
| 1728081000 | 0.7465 | 0.0065 | 0.88 | 0.7771 | 0.7771 | 0.72 | 611473 |
| 1727994600 | 0.74 | 0.009 | 1.23 | 0.764 | 0.8016 | 0.74 | 728092 |
| 1727908200 | 0.731 | 0.011 | 1.53 | 0.74 | 0.76 | 0.72 | 899959 |
| 1727821800 | 0.72 | -0.053 | -6.86 | 0.7943 | 0.8 | 0.7 | 1183999 |
| 1727735400 | 0.773 | -0.037 | -4.57 | 0.8286 | 0.8286 | 0.7623 | 1633117 |
| 1727476200 | 0.81 | -0.04 | -4.71 | 0.88 | 0.88 | 0.77 | 2091950 |
| 1727389800 | 0.85 | -0.3 | -26.09 | 0.6562 | 0.85 | 0.6562 | 13231786 |
| 1727303400 | 1.15 | -0.07 | -5.74 | 1.27 | 1.3899999 | 1.15 | 1773195 |
| 1727217000 | 1.22 | -0.1 | -7.58 | 1.35 | 1.3799999 | 1.18 | 1864137 |
| 1727130600 | 1.32 | -0.1 | -7.04 | 1.46 | 1.5186 | 1.3 | 1546286 |
| 1726871400 | 1.42 | 0.04 | 2.90 | 1.46 | 1.75 | 1.32 | 6848821 |
| 1726785000 | 1.3799999 | 0.25 | 22.12 | 1.23 | 1.57 | 1.22 | 8521166 |
| 1726698600 | 1.1299999 | -0.36 | -24.16 | 1.48 | 1.48 | 1.1 | 4150824 |
| 1726612200 | 1.49 | -0.09 | -5.70 | 1.59 | 1.65 | 1.42 | 2739157 |
| 1726525800 | 1.58 | -0.34 | -17.71 | 1.85 | 1.85 | 1.58 | 2697175 |
| 1726266600 | 1.92 | -0.16 | -7.69 | 1.8 | 2.2 | 1.52 | 8680561 |
| 1726180200 | 2.08 | -11.03 | -84.13 | 5.5 | 5.78 | 0.76 | 26432238 |
| 1726093800 | 13.11 | -7.29 | -35.74 | 21.54 | 22.49 | 13.11 | 8485699 |
| 1726007400 | 20.4 | 0.12 | 0.59 | 19.87 | 21.9 | 18.5 | 6631039 |
| 1725921000 | 20.28 | 2.95 | 17.02 | 16.07 | 20.28 | 13.53 | 5628656 |
| 1725661800 | 17.33 | 5.19 | 42.75 | 11.95 | 17.44 | 11.74 | 662733 |
| 1725575400 | 12.14 | 3.07 | 33.85 | 9.22 | 12.8 | 8.61 | 1284369 |
| 1725489000 | 9.07 | 1.4 | 18.25 | 7.31 | 9.48 | 7.31 | 2028952 |
| 1725402600 | 7.67 | 0.45 | 6.23 | 7.17 | 7.69 | 7.1 | 1046441 |
| 1725057000 | 7.22 | 0.26 | 3.74 | 6.8 | 7.71 | 6.8 | 532145 |
| 1724970600 | 6.96 | -0.47 | -6.33 | 7.57 | 7.57 | 6.92 | 27095 |
| 1724884200 | 7.43 | -0.55 | -6.89 | 7.72 | 7.9 | 7.35 | 63180 |
| 1724797800 | 7.98 | -0.41 | -4.89 | 8.44 | 8.44 | 7.7 | 145548 |
