ABYSS Historical Data - ABYSSUSD | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
암호화폐
COIN
ABYSS (암호화폐:ABYSSUSD)
ABYSS (암호화폐:ABYSSUSD) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
ABYSS	ABYSSUSD	암호화폐	29,286,442	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001067	0.84%	0.12789	0.019184	1.47

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.126823	0.127964	0.126823	0.126823	0.001864 - 0.145799

Exchange	Last Trade	Size	Trade Price	Currency
BTRX	08:24:37	893.63	0.010797	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ABYSS	ABYSSEUR	ABYSSGBP	ABYSSBTC

ABYSSUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.129876	0.1345	0.025857	223,508.42	-0.001986	-1.53%
1개월	0.140005	0.145363	0.025728	223,508.42	-0.012115	-8.65%
3개월	0.085645	0.145799	0.020194	223,508.42	0.042245	49.33%
6개월	0.06824	0.145799	0.001864	153,434.11	0.05965	87.41%
1년	0.015618	0.145799	0.001864	312,516.71	0.112272	718.88%
3년	0.050698	0.145799	0.001864	266,636.17	0.077192	152.26%
5년	0.008	0.171153	0.00135	198,183.06	0.11989	1,498.71%

ABYSSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 4월(4) 2024	0.126921	-0.000671	-0.53%	0.127494	0.127794	0.125009	0.00
27 4월(4) 2024	0.127592	-0.001377	-1.07%	0.128969	0.129542	0.1267	0.00
26 4월(4) 2024	0.128968	0.000568	0.44%	0.128543	0.130519	0.125593	0.00
25 4월(4) 2024	0.1284	-0.004367	-3.29%	0.132821	0.134151	0.127133	0.00
24 4월(4) 2024	0.132767	-0.000977	-0.73%	0.133601	0.13439	0.131737	0.00
23 4월(4) 2024	0.133744	0.003765	2.90%	0.129876	0.1345	0.025857	223,508.00
22 4월(4) 2024	0.129979	0.000153	0.12%	0.12956	0.131377	0.128549	0.00
21 4월(4) 2024	0.129826	0.001727	1.35%	0.127651	0.130892	0.126508	0.00
20 4월(4) 2024	0.128099	0.00107	0.84%	0.126767	0.130993	0.119204	0.00
19 4월(4) 2024	0.127029	0.00438	3.57%	0.122566	0.128263	0.121696	0.00
18 4월(4) 2024	0.122648	-0.004793	-3.76%	0.127688	0.128916	0.119732	0.00
17 4월(4) 2024	0.127441	0.000563	0.44%	0.126848	0.128564	0.123448	0.00
16 4월(4) 2024	0.126878	-0.004706	-3.58%	0.12864	0.133693	0.025728	223,508.00
15 4월(4) 2024	0.131584	0.002612	2.03%	0.12864	0.131696	0.124338	0.00
14 4월(4) 2024	0.128972	-0.005286	-3.94%	0.134192	0.13589	0.123204	0.00
13 4월(4) 2024	0.134258	-0.005883	-4.20%	0.140018	0.142391	0.132056	0.00
12 4월(4) 2024	0.140141	-0.000973	-0.69%	0.141119	0.142516	0.139137	0.00
11 4월(4) 2024	0.141114	0.002759	1.99%	0.13823	0.142178	0.135085	0.00
10 4월(4) 2024	0.138355	-0.005064	-3.53%	0.143213	0.143493	0.136558	0.00
09 4월(4) 2024	0.143419	0.00455	3.28%	0.137048	0.145363	0.135768	223,508.00
08 4월(4) 2024	0.138869	0.000958	0.69%	0.13781	0.140509	0.137808	0.00
07 4월(4) 2024	0.137911	0.001928	1.42%	0.135548	0.139185	0.135001	0.00
06 4월(4) 2024	0.135983	-0.000927	-0.68%	0.137048	0.13743	0.132031	0.00
05 4월(4) 2024	0.13691	0.00463	3.50%	0.132142	0.138605	0.130229	0.00
04 4월(4) 2024	0.132281	0.00134	1.02%	0.130995	0.133863	0.129192	0.00
03 4월(4) 2024	0.130941	-0.008806	-6.30%	0.139321	0.139321	0.129168	0.00
02 4월(4) 2024	0.139747	-0.002792	-1.96%	0.140005	0.141418	0.136432	223,508.00
01 4월(4) 2024	0.142539	0.003212	2.31%	0.139464	0.142641	0.139441	0.00
31 3월(3) 2024	0.139327	-0.00047	-0.34%	0.139708	0.140691	0.139196	0.00
30 3월(3) 2024	0.139797	-0.001725	-1.22%	0.141538	0.141859	0.138209	0.00
29 3월(3) 2024	0.141522	0.003057	2.21%	0.139005	0.143219	0.137903	0.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관