ABEL Finance Historical Data - ABELUST | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
ABEL Finance (암호화폐:ABELUST)
ABEL Finance (암호화폐:ABELUST) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
ABEL Finance	ABELUST	암호화폐	0	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.007601	0.007598	0.00779

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.007601	0.007672	0.007599	0.007601	0.006536 - 0.300

Exchange	Last Trade	Size	Trade Price	Currency
DGFX	01:27:17	376.28	0.007601	UST

Price x Volume	Volume	Base Symbol	Related Pairs
3,121.36	410,677.48	ABEL

ABELUST Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.007601	0.011756	0.007599	582,480.80	0.00	0.00%
1개월	0.008034	0.034	0.007599	614,326.37	-0.000433	-5.39%
3개월	0.007573	0.0477	0.007514	745,568.08	0.000028	0.37%
6개월	0.032222	0.144	0.006536	626,576.72	-0.024621	-76.41%
1년	0.008086	0.300	0.006536	550,702.28	-0.000485	-6.00%
3년	0.141157	0.3378	0.006536	594,876.30	-0.133556	-94.62%
5년	0.141157	0.3378	0.006536	594,876.30	-0.133556	-94.62%

ABELUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 6월(6) 2024	0.007601	0.00000200	0.03%	0.007601	0.007683	0.007599	556,007.00
29 6월(6) 2024	0.007599	-0.00000300	-0.04%	0.0076	0.011756	0.007599	519,759.00
28 6월(6) 2024	0.007602	0.00000100	0.01%	0.007601	0.00958	0.007599	518,986.00
27 6월(6) 2024	0.007601	0.00	0.00%	0.007601	0.007714	0.007599	882,182.00
26 6월(6) 2024	0.007601	-0.00000100	-0.01%	0.007601	0.007668	0.007599	554,907.00
25 6월(6) 2024	0.007602	0.00000100	0.01%	0.007602	0.007719	0.007601	553,462.00
24 6월(6) 2024	0.007601	-0.00000200	-0.03%	0.007601	0.0094	0.007601	492,060.00
23 6월(6) 2024	0.007603	0.00000100	0.01%	0.007602	0.007609	0.007601	505,752.00
22 6월(6) 2024	0.007602	0.00000300	0.04%	0.0076	0.007609	0.007599	517,485.00
21 6월(6) 2024	0.007599	-0.00000100	-0.01%	0.0076	0.007723	0.007599	531,263.00
20 6월(6) 2024	0.0076	-0.000423	-5.27%	0.008025	0.009264	0.007599	620,432.00
19 6월(6) 2024	0.008023	-0.00000100	-0.01%	0.008025	0.009997	0.008023	541,706.00
18 6월(6) 2024	0.008024	0.00000100	0.01%	0.008026	0.008188	0.008023	805,768.00
17 6월(6) 2024	0.008023	-0.00000100	-0.01%	0.008024	0.008083	0.008023	449,678.00
16 6월(6) 2024	0.008024	-0.00000100	-0.01%	0.008024	0.008228	0.008023	486,900.00
15 6월(6) 2024	0.008025	0.00000100	0.01%	0.008025	0.034	0.007654	497,483.00
14 6월(6) 2024	0.008024	-0.00615	-43.39%	0.01417	0.034	0.007599	552,072.00
13 6월(6) 2024	0.014174	0.005315	60.00%	0.008859	0.034	0.007599	469,452.00
12 6월(6) 2024	0.008859	0.000544	6.54%	0.008315	0.034	0.008312	497,866.00
11 6월(6) 2024	0.008315	0.00000200	0.02%	0.034	0.034	0.008312	867,933.00
10 6월(6) 2024	0.008313	0.000713	9.38%	0.0076	0.034	0.007599	722,736.00
09 6월(6) 2024	0.0076	-0.000054	-0.71%	0.007601	0.008094	0.007599	696,894.00
08 6월(6) 2024	0.007654	-0.000401	-4.98%	0.007869	0.008077	0.007599	589,258.00
07 6월(6) 2024	0.008055	0.000454	5.97%	0.007601	0.008075	0.007599	507,134.00
06 6월(6) 2024	0.007601	-0.000057	-0.74%	0.007599	0.008061	0.007599	1,023,309.00
05 6월(6) 2024	0.007658	0.000057	0.75%	0.007599	0.008175	0.007599	718,322.00
04 6월(6) 2024	0.007601	0.00000200	0.03%	0.007599	0.008096	0.007599	684,307.00
03 6월(6) 2024	0.007599	-0.000188	-2.41%	0.008034	0.008065	0.007599	838,010.00
02 6월(6) 2024	0.007787	0.000188	2.47%	0.007599	0.008163	0.007599	812,140.00
01 6월(6) 2024	0.007599	0.00	0.00%	0.007708	0.008115	0.007599	861,259.00
31 5월(5) 2024	0.007599	0.00	0.00%	0.007601	0.008121	0.007599	817,692.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관