Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Aptos | APTUSD | 암호화폐 | 3,324,843,869 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.020 | -0.22% | 9.09 | 9.08 | 9.09 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 9.12 | 9.15 | 8.93 | 9.11 | 0.003726 - 19.48 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| GDAX | 22:59:16 | 47.28 | 9.09 | USD |
APTUSD Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 9.00 | 10.29 | 8.14 | 630,412.58 | 0.090 | 1.00% |
| 1개월 | 13.14 | 14.41 | 7.57 | 735,755.61 | -4.05 | -30.82% |
| 3개월 | 9.07 | 19.48 | 7.57 | 1,156,091.85 | 0.020 | 0.22% |
| 6개월 | 6.99 | 19.48 | 5.90 | 845,353.11 | 2.10 | 30.04% |
| 1년 | 0.003878 | 19.48 | 0.003726 | 545,676.53 | 9.09 | 234,325.17% |
| 3년 | 0.044124 | 19.48 | 0.003504 | 917,404.59 | 9.05 | 20,501.15% |
| 5년 | 0.044124 | 19.48 | 0.003504 | 917,404.59 | 9.05 | 20,501.15% |
APTUSD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 05 5월(5) 2024 | 9.12 | 0.050 | 0.55% | 9.10 | 9.31 | 9.00 | 348,211.00 |
| 04 5월(5) 2024 | 9.07 | 0.220 | 2.49% | 8.86 | 9.19 | 8.56 | 520,614.00 |
| 03 5월(5) 2024 | 8.85 | -0.080 | -0.90% | 8.90 | 8.97 | 8.46 | 453,469.00 |
| 02 5월(5) 2024 | 8.93 | 0.170 | 1.94% | 8.74 | 8.97 | 8.15 | 1,282,030.00 |
| 01 5월(5) 2024 | 8.76 | -0.390 | -4.26% | 9.09 | 9.28 | 8.14 | 826,466.00 |
| 30 4월(4) 2024 | 9.15 | 0.160 | 1.78% | 10.16 | 10.29 | 8.79 | 772,816.00 |
| 29 4월(4) 2024 | 8.99 | 0.00 | 0.00% | 9.00 | 9.25 | 8.94 | 209,279.00 |
| 28 4월(4) 2024 | 8.99 | 0.150 | 1.70% | 8.88 | 9.10 | 8.51 | 386,709.00 |
| 27 4월(4) 2024 | 8.84 | -0.190 | -2.10% | 9.01 | 9.11 | 8.73 | 490,059.00 |
| 26 4월(4) 2024 | 9.03 | -0.740 | -7.57% | 9.14 | 9.24 | 8.75 | 442,405.00 |
| 25 4월(4) 2024 | 9.77 | 0.00 | 0.00% | 9.80 | 10.03 | 9.08 | 407,549.00 |
| 24 4월(4) 2024 | 9.77 | -0.410 | -4.03% | 10.16 | 10.29 | 9.67 | 699,896.00 |
| 23 4월(4) 2024 | 10.18 | 0.190 | 1.90% | 10.03 | 10.40 | 9.88 | 421,492.00 |
| 22 4월(4) 2024 | 9.99 | -0.240 | -2.35% | 10.17 | 10.28 | 9.67 | 752,068.00 |
| 21 4월(4) 2024 | 10.23 | 0.780 | 8.25% | 9.44 | 10.29 | 9.28 | 865,214.00 |
| 20 4월(4) 2024 | 9.45 | -0.040 | -0.42% | 9.45 | 9.69 | 8.61 | 925,835.00 |
| 19 4월(4) 2024 | 9.49 | 0.360 | 3.94% | 9.16 | 9.73 | 8.81 | 800,374.00 |
| 18 4월(4) 2024 | 9.13 | -0.130 | -1.40% | 9.25 | 9.65 | 8.86 | 980,574.00 |
| 17 4월(4) 2024 | 9.26 | 0.130 | 1.42% | 9.10 | 9.39 | 8.59 | 802,333.00 |
| 16 4월(4) 2024 | 9.13 | -0.440 | -4.60% | 9.49 | 9.96 | 8.81 | 826,495.00 |
| 15 4월(4) 2024 | 9.57 | 0.760 | 8.63% | 8.75 | 9.76 | 8.42 | 892,892.00 |
| 14 4월(4) 2024 | 8.81 | -0.990 | -10.10% | 9.76 | 10.41 | 7.57 | 1,768,037.00 |
| 13 4월(4) 2024 | 9.80 | -2.06 | -17.37% | 11.91 | 12.21 | 8.66 | 1,820,044.00 |
| 12 4월(4) 2024 | 11.86 | -0.360 | -2.95% | 12.15 | 12.53 | 11.72 | 517,369.00 |
| 11 4월(4) 2024 | 12.22 | -0.540 | -4.23% | 12.68 | 12.80 | 11.55 | 668,107.00 |
| 10 4월(4) 2024 | 12.76 | -1.53 | -10.71% | 14.28 | 14.30 | 12.67 | 947,818.00 |
| 09 4월(4) 2024 | 14.29 | 0.660 | 4.84% | 13.59 | 14.41 | 13.24 | 475,199.00 |
| 08 4월(4) 2024 | 13.63 | 0.400 | 3.02% | 13.14 | 13.84 | 13.10 | 297,790.00 |
| 07 4월(4) 2024 | 13.23 | 0.090 | 0.68% | 13.09 | 13.53 | 12.89 | 367,681.00 |
| 06 4월(4) 2024 | 13.14 | -1.01 | -7.14% | 14.06 | 14.13 | 12.60 | 666,819.00 |
