Hot Features
프리미엄
Splash Beverage Group Inc (SBEV)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0126 | 6.3829787234 | 0.1974 | 0.223 | 0.1761 | 451202 | 0.19820178 | CS |
| 4 | -0.0147 | -6.54205607477 | 0.2247 | 0.2425 | 0.1401 | 542488 | 0.20478241 | CS |
| 12 | -0.1012 | -32.5192802057 | 0.3112 | 0.3492 | 0.1401 | 474184 | 0.24296452 | CS |
| 26 | -0.0589 | -21.9040535515 | 0.2689 | 0.5207 | 0.1401 | 736534 | 0.27774423 | CS |
| 52 | -0.2958 | -58.4816132859 | 0.5058 | 0.73 | 0.1401 | 454452 | 0.31036373 | CS |
| 156 | -1.78 | -89.4472361809 | 1.99 | 5.6 | 0.1401 | 659936 | 2.27878207 | CS |
| 260 | -3.05 | -93.5582822086 | 3.26 | 5.6 | 0.1401 | 618709 | 2.32646478 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 0.21 | -0.0049 | -2.28 | 0.223 | 0.223 | 0.2002 | 313547 |
| 1732145400 | 0.2149 | 0.0189 | 9.64 | 0.196 | 0.2149 | 0.19 | 440822 |
| 1732059000 | 0.196 | 0.007 | 3.70 | 0.191 | 0.208 | 0.185 | 602014 |
| 1731972600 | 0.189 | 0.0077 | 4.25 | 0.1815 | 0.1948 | 0.1782 | 420357 |
| 1731713400 | 0.1813 | -0.0158 | -8.02 | 0.1974 | 0.1998 | 0.1761 | 338961 |
| 1731627000 | 0.1971 | -0.007 | -3.43 | 0.208 | 0.2199 | 0.194 | 186222 |
| 1731540600 | 0.2041 | -0.0163 | -7.40 | 0.2138 | 0.2199 | 0.1935 | 271045 |
| 1731454200 | 0.2204 | -0.0106 | -4.59 | 0.23 | 0.2425 | 0.1911 | 590279 |
| 1731367800 | 0.231 | 0.031 | 15.50 | 0.203 | 0.2369 | 0.2015 | 960953 |
| 1731108600 | 0.2 | 0.0049 | 2.51 | 0.182 | 0.2 | 0.1724999 | 404902 |
| 1731022200 | 0.1951 | 0.0082 | 4.39 | 0.1971 | 0.2039 | 0.1401 | 842481 |
| 1730935800 | 0.1869 | -0.0037 | -1.94 | 0.1978 | 0.1978 | 0.1808 | 405468 |
| 1730849400 | 0.1906 | -0.004 | -2.06 | 0.1922 | 0.202 | 0.19 | 365126 |
| 1730763000 | 0.1946 | 0.0071 | 3.79 | 0.1885 | 0.1958 | 0.1819 | 184695 |
| 1730500200 | 0.1875 | -0.0085 | -4.34 | 0.1901 | 0.1959 | 0.18 | 356024 |
| 1730413800 | 0.196 | 0.0004 | 0.20 | 0.1956 | 0.2115 | 0.1705 | 871042 |
| 1730327400 | 0.1956 | -0.012 | -5.78 | 0.2076 | 0.21 | 0.193 | 314237 |
| 1730241000 | 0.2076 | -0.0025 | -1.19 | 0.21 | 0.2103 | 0.1906 | 780668 |
| 1730154600 | 0.2101 | -0.0224 | -9.63 | 0.228 | 0.2368 | 0.2 | 1495329 |
| 1729895400 | 0.2325 | 0.0078 | 3.47 | 0.2247 | 0.2399 | 0.2201 | 478741 |
| 1729809000 | 0.2247 | -0.0113 | -4.79 | 0.236 | 0.2406 | 0.206 | 613164 |
| 1729722600 | 0.236 | -0.0171 | -6.76 | 0.2455 | 0.2506 | 0.2265 | 556411 |
| 1729636200 | 0.2531 | 0.0101 | 4.16 | 0.243 | 0.258 | 0.243 | 258488 |
| 1729549800 | 0.243 | -0.0134 | -5.23 | 0.253 | 0.2664 | 0.242 | 470703 |
| 1729290600 | 0.2564 | -0.0096 | -3.61 | 0.26 | 0.2659 | 0.245 | 324308 |
| 1729204200 | 0.266 | -0.01 | -3.62 | 0.27 | 0.278899 | 0.2607999 | 419484 |
| 1729117800 | 0.276 | 0.0053 | 1.96 | 0.264 | 0.2829999 | 0.263 | 652091 |
| 1729031400 | 0.2707 | 0.0022 | 0.82 | 0.2685 | 0.275 | 0.26 | 199729 |
| 1728945000 | 0.2685 | -0.0015 | -0.56 | 0.2602 | 0.28 | 0.26 | 207878 |
| 1728685800 | 0.27 | 0.0091 | 3.49 | 0.26 | 0.28 | 0.2561 | 328478 |
| 1728599400 | 0.2609 | -0.0262 | -9.13 | 0.29 | 0.2989 | 0.2555 | 733331 |
| 1728513000 | 0.2871 | -0.0019 | -0.66 | 0.29 | 0.31 | 0.27 | 668635 |
| 1728426600 | 0.289 | 0.022 | 8.24 | 0.2688 | 0.2937 | 0.258401 | 897723 |
| 1728340200 | 0.267 | -0.001 | -0.37 | 0.27 | 0.275 | 0.25 | 450527 |
| 1728081000 | 0.268 | 0.0196 | 7.89 | 0.2485 | 0.27 | 0.2478 | 182072 |
| 1727994600 | 0.2484 | -0.0046 | -1.82 | 0.253 | 0.2799 | 0.2479 | 225178 |
| 1727908200 | 0.253 | -0.0134 | -5.03 | 0.261 | 0.2899 | 0.2476 | 916838 |
| 1727821800 | 0.2664 | 0.0144 | 5.71 | 0.2487 | 0.2798 | 0.2375 | 869170 |
| 1727735400 | 0.252 | 0.003 | 1.20 | 0.249 | 0.2549 | 0.24 | 155437 |
| 1727476200 | 0.249 | 0.005 | 2.05 | 0.251 | 0.254199 | 0.2354 | 231291 |
| 1727389800 | 0.244 | 0.003 | 1.24 | 0.241 | 0.259499 | 0.2315 | 296555 |
| 1727303400 | 0.241 | -0.0047 | -1.91 | 0.2457 | 0.2599 | 0.2312 | 184402 |
| 1727217000 | 0.2457 | 0.0047 | 1.95 | 0.241 | 0.26 | 0.24 | 630200 |
| 1727130600 | 0.241 | -0.005 | -2.03 | 0.246 | 0.255 | 0.241 | 134443 |
| 1726871400 | 0.246 | 0.0047 | 1.95 | 0.24 | 0.26 | 0.24 | 479303 |
| 1726785000 | 0.2413 | -0.0189 | -7.26 | 0.261 | 0.265 | 0.241 | 289127 |
| 1726698600 | 0.2602 | 0.0082 | 3.25 | 0.26 | 0.2749 | 0.2552 | 147053 |
| 1726612200 | 0.252 | -0.0039 | -1.52 | 0.26 | 0.2649 | 0.252 | 129008 |
| 1726525800 | 0.2559 | -0.0043 | -1.65 | 0.2879 | 0.2879 | 0.2559 | 159853 |
| 1726266600 | 0.2602 | 0.0002 | 0.08 | 0.2551 | 0.2849999 | 0.2551 | 306724 |
| 1726180200 | 0.26 | -0.0041 | -1.55 | 0.2634 | 0.2688 | 0.2561 | 289221 |
| 1726093800 | 0.2641 | -0.0064 | -2.37 | 0.2756 | 0.2849 | 0.2546 | 175070 |
| 1726007400 | 0.2705 | 0.0015 | 0.56 | 0.267 | 0.279799 | 0.2468 | 883967 |
| 1725921000 | 0.269 | -0.01 | -3.58 | 0.2658 | 0.2938 | 0.265 | 587361 |
| 1725661800 | 0.279 | -0.0036 | -1.27 | 0.28 | 0.2998 | 0.274 | 301721 |
| 1725575400 | 0.2826 | -0.0176 | -5.86 | 0.3 | 0.319 | 0.2819 | 419575 |
| 1725489000 | 0.3002 | 0.0057 | 1.94 | 0.31 | 0.3275989 | 0.2901 | 318822 |
| 1725402600 | 0.2945 | -0.0325 | -9.94 | 0.326 | 0.326 | 0.2915 | 562067 |
| 1725057000 | 0.327 | 0.028 | 9.36 | 0.3111999 | 0.3492 | 0.3051 | 1148049 |
| 1724970600 | 0.299 | -0.0043 | -1.42 | 0.305 | 0.333 | 0.2940999 | 1094520 |
| 1724884200 | 0.3033 | -0.0587 | -16.22 | 0.376 | 0.376299 | 0.2884 | 1071855 |
| 1724797800 | 0.362 | -0.0435 | -10.73 | 0.4 | 0.4 | 0.3407 | 776012 |
| 1724711400 | 0.4055 | -0.0325 | -7.42 | 0.431 | 0.475 | 0.386 | 913677 |
| 1724452200 | 0.438 | -0.012 | -2.67 | 0.4528 | 0.46 | 0.425 | 438468 |
| 1724365800 | 0.45 | -0.0621 | -12.13 | 0.5121 | 0.5157 | 0.422 | 1327053 |
