Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Alpha Venture DAO | ALPHAGBP | 암호화폐 | 92,391,660 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.015431 | -15.07% | 0.086945 | 0.086945 | 0.087939 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.095938 | 0.105099 | 0.086898 | 0.102376 | 0.055369 - 0.215944 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| KUCN | 16:12:34 | 55.25 | 0.087039 | GBP |
ALPHAGBP Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 0.095938 | 0.109145 | 0.089074 | 533,933.46 | -0.008993 | -9.37% |
| 1개월 | 0.132337 | 0.202083 | 0.084861 | 741,149.18 | -0.045392 | -34.30% |
| 3개월 | 0.112772 | 0.202083 | 0.071744 | 824,373.74 | -0.025826 | -22.90% |
| 6개월 | 0.064117 | 0.215944 | 0.058434 | 918,698.78 | 0.022828 | 35.60% |
| 1년 | 0.097865 | 0.215944 | 0.055369 | 759,592.29 | -0.01092 | -11.16% |
| 3년 | 1.02 | 1.79 | 0.040333 | 1,051,440.49 | -0.932194 | -91.47% |
| 5년 | 0.032616 | 2.14 | 0.019969 | 2,466,239.88 | 0.054329 | 166.57% |
ALPHAGBP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 29 4월(4) 2024 | 0.09012 | -0.002598 | -2.80% | 0.09255 | 0.094894 | 0.089074 | 503,400.00 |
| 28 4월(4) 2024 | 0.092718 | -0.000706 | -0.76% | 0.093419 | 0.094462 | 0.090598 | 301,944.00 |
| 27 4월(4) 2024 | 0.093424 | -0.002965 | -3.08% | 0.09641 | 0.096521 | 0.09227 | 199,198.00 |
| 26 4월(4) 2024 | 0.096389 | -0.00007 | -0.07% | 0.094442 | 0.09813 | 0.091409 | 589,878.00 |
| 25 4월(4) 2024 | 0.096459 | -0.004322 | -4.29% | 0.100571 | 0.106093 | 0.093987 | 570,514.00 |
| 24 4월(4) 2024 | 0.100781 | 0.000021 | 0.02% | 0.099517 | 0.102226 | 0.096621 | 459,797.00 |
| 23 4월(4) 2024 | 0.10076 | 0.001515 | 1.53% | 0.095938 | 0.109145 | 0.091215 | 1,112,799.00 |
| 22 4월(4) 2024 | 0.099245 | -0.002648 | -2.60% | 0.101895 | 0.10263 | 0.096971 | 577,598.00 |
| 21 4월(4) 2024 | 0.101893 | 0.006564 | 6.89% | 0.095602 | 0.102025 | 0.093671 | 333,925.00 |
| 20 4월(4) 2024 | 0.095328 | 0.002854 | 3.09% | 0.091701 | 0.098413 | 0.084861 | 294,241.00 |
| 19 4월(4) 2024 | 0.092474 | 0.002786 | 3.11% | 0.089828 | 0.093782 | 0.086961 | 347,716.00 |
| 18 4월(4) 2024 | 0.089688 | -0.002092 | -2.28% | 0.092319 | 0.09295 | 0.086108 | 455,174.00 |
| 17 4월(4) 2024 | 0.091781 | 0.000583 | 0.64% | 0.090663 | 0.093113 | 0.087037 | 729,689.00 |
| 16 4월(4) 2024 | 0.091197 | -0.008259 | -8.30% | 0.095938 | 0.102278 | 0.088056 | 296,298.00 |
| 15 4월(4) 2024 | 0.099457 | 0.003472 | 3.62% | 0.095938 | 0.102174 | 0.091215 | 1,235,347.00 |
| 14 4월(4) 2024 | 0.095985 | -0.016718 | -14.83% | 0.109992 | 0.113884 | 0.085399 | 1,357,751.00 |
| 13 4월(4) 2024 | 0.112703 | -0.023487 | -17.25% | 0.136468 | 0.139595 | 0.107928 | 1,041,559.00 |
| 12 4월(4) 2024 | 0.13619 | -0.01056 | -7.20% | 0.146092 | 0.150961 | 0.135785 | 738,779.00 |
| 11 4월(4) 2024 | 0.146751 | 0.006573 | 4.69% | 0.139637 | 0.14873 | 0.128613 | 1,781,005.00 |
| 10 4월(4) 2024 | 0.140178 | 0.001769 | 1.28% | 0.13827 | 0.147457 | 0.135739 | 1,091,068.00 |
| 09 4월(4) 2024 | 0.138409 | 0.001092 | 0.80% | 0.113338 | 0.14065 | 0.109748 | 461,648.00 |
| 08 4월(4) 2024 | 0.137317 | 0.004257 | 3.20% | 0.132903 | 0.160817 | 0.131519 | 3,430,867.00 |
| 07 4월(4) 2024 | 0.13306 | 0.01296 | 10.79% | 0.119762 | 0.135555 | 0.119762 | 866,327.00 |
| 06 4월(4) 2024 | 0.1201 | -0.0022 | -1.80% | 0.123389 | 0.125159 | 0.111997 | 356,964.00 |
| 05 4월(4) 2024 | 0.1223 | 0.007809 | 6.82% | 0.113338 | 0.128566 | 0.109748 | 524,505.00 |
| 04 4월(4) 2024 | 0.114491 | 0.000935 | 0.82% | 0.202083 | 0.202083 | 0.108562 | 292,412.00 |
| 03 4월(4) 2024 | 0.113556 | -0.009356 | -7.61% | 0.120949 | 0.122076 | 0.108581 | 477,815.00 |
| 02 4월(4) 2024 | 0.122912 | -0.005324 | -4.15% | 0.132337 | 0.1362 | 0.118402 | 323,944.00 |
| 01 4월(4) 2024 | 0.128236 | 0.002757 | 2.20% | 0.125592 | 0.129719 | 0.125592 | 177,240.00 |
| 31 3월(3) 2024 | 0.125479 | -0.003989 | -3.08% | 0.129447 | 0.132309 | 0.124841 | 635,737.00 |
| 30 3월(3) 2024 | 0.129468 | 0.000494 | 0.38% | 0.128808 | 0.130876 | 0.126122 | 475,587.00 |
