Hot Features
프리미엄
Fresh Vine Wine Inc (VINE)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0515 | 9.8319969454 | 0.5238 | 0.602 | 0.5238 | 126443 | 0.55162206 | CS |
| 4 | 0.1953 | 51.3947368421 | 0.38 | 0.602 | 0.320501 | 133156 | 0.46986446 | CS |
| 12 | -0.0647 | -10.109375 | 0.64 | 0.788 | 0.2513 | 411788 | 0.5478829 | CS |
| 26 | -0.1747 | -23.2933333333 | 0.75 | 0.808 | 0.2513 | 225513 | 0.55447038 | CS |
| 52 | 0.1453 | 33.7906976744 | 0.43 | 1.0599 | 0.2513 | 212023 | 0.59242661 | CS |
| 156 | -8.7547 | -93.833869239 | 9.33 | 9.75 | 0.2141 | 514002 | 1.72597406 | CS |
| 260 | -8.7547 | -93.833869239 | 9.33 | 9.75 | 0.2141 | 514002 | 1.72597406 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726698600 | 0.5753 | -0.01545 | -2.62 | 0.555 | 0.5997 | 0.555 | 39561 |
| 1726612200 | 0.59075 | 0.04025 | 7.31 | 0.5506 | 0.602 | 0.5506 | 103040 |
| 1726525800 | 0.5505 | -0.0162 | -2.86 | 0.5985 | 0.5995 | 0.5342 | 94221 |
| 1726266600 | 0.5667 | 0.0379 | 7.17 | 0.5518 | 0.5971999 | 0.531 | 121546 |
| 1726180200 | 0.5288 | -0.0112 | -2.07 | 0.5238 | 0.579 | 0.5238 | 291995 |
| 1726093800 | 0.54 | 0.04 | 8.00 | 0.5014999 | 0.54 | 0.4801 | 186052 |
| 1726007400 | 0.5 | 0.0012 | 0.24 | 0.4966 | 0.5 | 0.46 | 181671 |
| 1725921000 | 0.4988 | 0.0938 | 23.16 | 0.43 | 0.4997 | 0.416 | 472545 |
| 1725661800 | 0.405 | -0.005 | -1.22 | 0.4089 | 0.45 | 0.395 | 268504 |
| 1725575400 | 0.4099999 | 0.0687999 | 20.16 | 0.35 | 0.42 | 0.35 | 413067 |
| 1725489000 | 0.3412 | 0.0032 | 0.95 | 0.35 | 0.3549 | 0.3323999 | 62959 |
| 1725402600 | 0.338 | -0.0077 | -2.23 | 0.3345 | 0.3575999 | 0.3293 | 8535 |
| 1725057000 | 0.3457 | -0.0119 | -3.33 | 0.331 | 0.3526 | 0.320501 | 33277 |
| 1724970600 | 0.3575999 | 0.0067999 | 1.94 | 0.3526 | 0.36 | 0.3401 | 37027 |
| 1724884200 | 0.3508 | -0.019192 | -5.19 | 0.37 | 0.37 | 0.3456 | 27178 |
| 1724797800 | 0.369992 | -0.005008 | -1.34 | 0.355 | 0.37 | 0.3305 | 24076 |
| 1724711400 | 0.375 | 0.0087 | 2.38 | 0.386 | 0.386 | 0.35 | 59192 |
| 1724452200 | 0.3663 | -0.0036 | -0.97 | 0.3718 | 0.38 | 0.3502 | 53583 |
| 1724365800 | 0.3699 | -0.0095 | -2.50 | 0.38 | 0.38 | 0.3306 | 76340 |
| 1724279400 | 0.3794 | 0.0114 | 3.10 | 0.357 | 0.38 | 0.350101 | 89563 |
| 1724193000 | 0.368 | 0.013 | 3.66 | 0.3532 | 0.3829 | 0.3311 | 243706 |
| 1724106600 | 0.355 | 0.0103 | 2.99 | 0.3322 | 0.36 | 0.3222 | 148517 |
| 1723847400 | 0.3447 | -0.012699 | -3.55 | 0.358 | 0.3718 | 0.331 | 129022 |
| 1723761000 | 0.357399 | -0.022601 | -5.95 | 0.39 | 0.39 | 0.333 | 156755 |
| 1723674600 | 0.38 | 0.014 | 3.83 | 0.37 | 0.3817999 | 0.352 | 145958 |
| 1723588200 | 0.366 | 0.037 | 11.25 | 0.31 | 0.3869 | 0.31 | 332369 |
| 1723501800 | 0.329 | 0.0291 | 9.70 | 0.2989 | 0.3397 | 0.295 | 262922 |
| 1723242600 | 0.2999 | 0.0299 | 11.07 | 0.2707 | 0.3 | 0.2611 | 189329 |
| 1723156200 | 0.27 | -0.0019 | -0.70 | 0.2759 | 0.2759 | 0.2513 | 107226 |
| 1723069800 | 0.2718999 | -0.0077 | -2.75 | 0.272 | 0.28309 | 0.27 | 71022 |
| 1722983400 | 0.2796 | -0.0139 | -4.74 | 0.2940999 | 0.309499 | 0.271 | 103092 |
| 1722897000 | 0.2935 | 0.0036 | 1.24 | 0.2891 | 0.3 | 0.2605 | 377356 |
| 1722637800 | 0.2899 | -0.147 | -33.65 | 0.271 | 0.32 | 0.26 | 1031384 |
| 1722551400 | 0.4369 | -0.0301 | -6.45 | 0.4715 | 0.485 | 0.4209 | 1773418 |
| 1722465000 | 0.467 | -0.012 | -2.51 | 0.4823 | 0.489 | 0.4613 | 167778 |
| 1722378600 | 0.479 | -0.041 | -7.88 | 0.51 | 0.5299 | 0.4705 | 325018 |
| 1722292200 | 0.52 | 0.0255 | 5.16 | 0.5 | 0.5498 | 0.4712 | 860761 |
| 1722033000 | 0.4945 | -0.004 | -0.80 | 0.5 | 0.5 | 0.463 | 147518 |
| 1721946600 | 0.4985 | -0.0216 | -4.15 | 0.501 | 0.525299 | 0.46 | 343451 |
| 1721860200 | 0.5201 | 0.010199 | 2.00 | 0.5036 | 0.555 | 0.4895 | 958690 |
| 1721773800 | 0.509901 | -0.012499 | -2.39 | 0.532 | 0.532 | 0.462 | 168372 |
| 1721687400 | 0.5224 | -0.0055 | -1.04 | 0.5266999 | 0.539999 | 0.5024999 | 217552 |
| 1721428200 | 0.5279 | -0.0239 | -4.33 | 0.5487 | 0.5487 | 0.502 | 186739 |
| 1721341800 | 0.5518 | -0.0302 | -5.19 | 0.578 | 0.6 | 0.54 | 141894 |
| 1721255400 | 0.582 | -0.0178 | -2.97 | 0.6066 | 0.6189 | 0.5719999 | 85069 |
| 1721169000 | 0.5998 | 0.0011 | 0.18 | 0.5807 | 0.6098 | 0.5701 | 136828 |
| 1721082600 | 0.5987 | -0.0168 | -2.73 | 0.6084 | 0.6389 | 0.5699 | 237838 |
| 1720823400 | 0.6155 | -0.0546 | -8.15 | 0.6707 | 0.67505 | 0.5568 | 398581 |
| 1720737000 | 0.6701 | -0.0574 | -7.89 | 0.6812 | 0.71 | 0.6701 | 284992 |
| 1720650600 | 0.7275 | 0.0917 | 14.42 | 0.6213999 | 0.749 | 0.6213999 | 1424766 |
| 1720564200 | 0.6358 | -0.0727 | -10.26 | 0.7 | 0.7 | 0.58 | 887735 |
| 1720477800 | 0.7085 | 0.0315 | 4.65 | 0.6995 | 0.788 | 0.655 | 1442092 |
| 1720218600 | 0.677 | 0.0422 | 6.65 | 0.61 | 0.738 | 0.5435 | 1901281 |
| 1720040640 | 0.6348 | 0.0848 | 15.42 | 0.63 | 0.6748 | 0.595 | 1824070 |
| 1719959400 | 0.55 | 0.001 | 0.18 | 0.5351 | 0.5964 | 0.49 | 794232 |
| 1719873000 | 0.549 | -0.0723 | -11.64 | 0.5758 | 0.597 | 0.505 | 337644 |
| 1719613800 | 0.6213 | 0 | 0.00 | 0.6213 | 0.6213 | 0.6213 | 0 |
| 1719527400 | 0.6213 | 0.0475 | 8.28 | 0.64 | 0.6752 | 0.5738 | 2633492 |
| 1719441000 | 0.5738 | 0.118 | 25.89 | 0.48 | 0.674 | 0.46 | 1111112 |
| 1719354600 | 0.4558 | -0.0334 | -6.83 | 0.49 | 0.49 | 0.4505 | 62084 |
| 1719268200 | 0.4892 | 0.0052 | 1.07 | 0.49 | 0.49 | 0.468401 | 6629 |
| 1719009000 | 0.484 | 0.0391 | 8.79 | 0.4435 | 0.484 | 0.4435 | 46512 |
| 1718922600 | 0.4449 | 0.00535 | 1.22 | 0.44 | 0.46 | 0.44 | 37862 |
