Hot Features
프리미엄
Etanol Hidratado - Março 2025 (ETHH25)
BMF
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -0.673400673401 | 2970 | 2975 | 2930 | 40 | 2966.58227848 | F |
| 4 | 0.5 | 0.0169520257671 | 2949.5 | 2975 | 2880 | 50 | 2923.07010014 | F |
| 12 | 140 | 4.98220640569 | 2810 | 2975 | 2800 | 40 | 2902.58615264 | F |
| 26 | 205 | 7.46812386157 | 2745 | 2975 | 2680 | 41 | 2847.13782609 | F |
| 52 | 430 | 17.0634920635 | 2520 | 2975 | 2520 | 35 | 2809.13995801 | F |
| 156 | 530 | 21.9008264463 | 2420 | 2975 | 2420 | 35 | 2803.89225473 | F |
| 260 | 530 | 21.9008264463 | 2420 | 2975 | 2420 | 35 | 2803.89225473 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 2950 | -15 | -0.51 | 2960 | 2960 | 2930 | 32 |
| 1740693600 | 2965 | 5 | 0.17 | 2965 | 2965 | 2965 | 8 |
| 1740607200 | 2960 | -15 | -0.50 | 2975 | 2975 | 2960 | 60 |
| 1740520800 | 2975 | 5 | 0.17 | 2975 | 2975 | 2975 | 20 |
| 1740434400 | 2970 | 0 | 0.00 | 2970 | 2970 | 2970 | 0 |
| 1740175200 | 2970 | 0 | 0.00 | 2970 | 2970 | 2970 | 70 |
| 1740088800 | 2970 | 20 | 0.68 | 2970 | 2970 | 2970 | 50 |
| 1740002400 | 2950 | 9.5 | 0.32 | 2949 | 2950 | 2949 | 63 |
| 1739916000 | 2940.5 | 0 | 0.00 | 2940.5 | 2940.5 | 2940.5 | 0 |
| 1739829600 | 2940.5 | 0 | 0.00 | 2940.5 | 2940.5 | 2940.5 | 0 |
| 1739570400 | 2940.5 | 0 | 0.00 | 2940.5 | 2940.5 | 2940.5 | 0 |
| 1739484000 | 2940.5 | 0 | 0.00 | 2940.5 | 2940.5 | 2940.5 | 0 |
| 1739397600 | 2940.5 | 30.5 | 1.05 | 2940.5 | 2945 | 2940.5 | 12 |
| 1739311200 | 2910 | 0 | 0.00 | 2910 | 2910 | 2910 | 0 |
| 1739224800 | 2910 | 30 | 1.04 | 2910 | 2910 | 2910 | 10 |
| 1738965600 | 2880 | -50 | -1.71 | 2880 | 2880 | 2880 | 300 |
| 1738879200 | 2930 | -5 | -0.17 | 2940 | 2940 | 2930 | 12 |
| 1738792800 | 2935 | 0 | 0.00 | 2935 | 2935 | 2935 | 0 |
| 1738706400 | 2935 | -20 | -0.68 | 2953 | 2965 | 2935 | 43 |
| 1738620000 | 2955 | 10 | 0.34 | 2953 | 2955 | 2953 | 21 |
| 1738360800 | 2945 | 0 | 0.00 | 2949.5 | 2949.5 | 2940 | 30 |
| 1738274400 | 2945 | 15 | 0.51 | 2945 | 2945 | 2945 | 5 |
| 1738188000 | 2930 | 0 | 0.00 | 2930 | 2930 | 2930 | 0 |
| 1738101600 | 2930 | 0 | 0.00 | 2930 | 2930 | 2930 | 0 |
| 1738015200 | 2930 | 0 | 0.00 | 2930 | 2930 | 2930 | 1 |
| 1737756000 | 2930 | 0 | 0.00 | 2930 | 2930 | 2930 | 0 |
| 1737669600 | 2930 | 0 | 0.00 | 2930 | 2930 | 2930 | 0 |
| 1737583200 | 2930 | -10 | -0.34 | 2940 | 2940 | 2930 | 22 |
| 1737496800 | 2940 | 10 | 0.34 | 2940 | 2940 | 2940 | 15 |
| 1737410400 | 2930 | 0 | 0.00 | 2930 | 2930 | 2930 | 0 |
| 1737151200 | 2930 | 0 | 0.00 | 2930 | 2930 | 2930 | 0 |
| 1737064800 | 2930 | 11 | 0.38 | 2919 | 2930 | 2919 | 188 |
| 1736978400 | 2919 | 0 | 0.00 | 2919 | 2919 | 2919 | 0 |
| 1736892000 | 2919 | 19 | 0.66 | 2919 | 2919 | 2910 | 35 |
| 1736805600 | 2900 | 1 | 0.03 | 2900 | 2900 | 2900 | 20 |
| 1736546400 | 2899 | 9 | 0.31 | 2899 | 2899 | 2899 | 15 |
| 1736460000 | 2890 | 20 | 0.70 | 2890 | 2890 | 2890 | 1 |
| 1736373600 | 2870 | 20 | 0.70 | 2870.5 | 2870.5 | 2870 | 60 |
| 1736287200 | 2850 | 0 | 0.00 | 2850 | 2850 | 2850 | 0 |
| 1736200800 | 2850 | 50 | 1.79 | 2850.5 | 2850.5 | 2850 | 20 |
| 1735941600 | 2800 | 0 | 0.00 | 2800 | 2800 | 2800 | 0 |
| 1735855200 | 2800 | 0 | 0.00 | 2800 | 2800 | 2800 | 0 |
| 1735596000 | 2800 | 0 | 0.00 | 2800 | 2800 | 2800 | 0 |
| 1735336800 | 2800 | 0 | 0.00 | 2800 | 2800 | 2800 | 30 |
| 1735250400 | 2800 | 0 | 0.00 | 2800 | 2800 | 2800 | 0 |
| 1734991200 | 2800 | -20 | -0.71 | 2810 | 2810 | 2800 | 70 |
| 1734732000 | 2820 | 0 | 0.00 | 2820 | 2820 | 2820 | 0 |
| 1734645600 | 2820 | 0 | 0.00 | 2820 | 2820 | 2820 | 0 |
| 1734559200 | 2820 | 0 | 0.00 | 2820 | 2820 | 2820 | 10 |
| 1734472800 | 2820 | 10 | 0.36 | 2820 | 2820 | 2820 | 1 |
| 1734386400 | 2810 | 0 | 0.00 | 2810 | 2810 | 2810 | 0 |
| 1734127200 | 2810 | 0 | 0.00 | 2810 | 2810 | 2810 | 0 |
| 1734040800 | 2810 | 0 | 0.00 | 2810 | 2810 | 2810 | 0 |
| 1733954400 | 2810 | 0 | 0.00 | 2810 | 2810 | 2810 | 0 |
| 1733868000 | 2810 | -3 | -0.11 | 2804 | 2810 | 2804 | 27 |
| 1733781600 | 2813 | 0 | 0.00 | 2813 | 2813 | 2813 | 0 |
| 1733522400 | 2813 | 3 | 0.11 | 2810 | 2815 | 2810 | 52 |
| 1733436000 | 2810 | 0 | 0.00 | 2812 | 2812 | 2800 | 42 |
| 1733349600 | 2810 | 20 | 0.72 | 2795 | 2810 | 2790 | 148 |
