Humans.ai Historical Data - HEARTGBP | ADVFN

다우존스 지수

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

등록

홈
인베스팅
암호화폐
COIN
Humans.ai (암호화폐:HEARTGBP)
Humans.ai (암호화폐:HEARTGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Humans.ai	HEARTGBP	암호화폐	112,783,213	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000049	-0.28%	0.017573	0.017573	0.018577

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.017084	0.018597	0.017051	0.017622	0.005025 - 0.043326

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	13:23:26	28.84	0.017608	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
59.68	3,324.36	HEART	HEARTEUR	HEARTUSD	HEARTBTC

HEARTGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.018861	0.021272	0.008383	28,981.55	-0.001288	-6.83%
1개월	0.021813	0.027796	0.008383	66,594.18	-0.00424	-19.44%
3개월	0.007826	0.043326	0.007794	131,502.53	0.009747	124.54%
6개월	0.011112	0.043326	0.00645	99,131.22	0.006461	58.15%
1년	0.012375	0.043326	0.005025	71,686.95	0.005198	42.00%
3년	0.012375	0.043326	0.005025	71,686.95	0.005198	42.00%
5년	0.012375	0.043326	0.005025	71,686.95	0.005198	42.00%

HEARTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
10 5월(5) 2024	0.01863	0.000531	2.94%	0.017649	0.018877	0.016547	11,881.00
09 5월(5) 2024	0.018099	-0.000403	-2.18%	0.017463	0.018595	0.017086	9,358.00
08 5월(5) 2024	0.018502	-0.000108	-0.58%	0.018633	0.019806	0.017446	14,898.00
07 5월(5) 2024	0.01861	-0.001819	-8.90%	0.008762	0.021272	0.008383	89,599.00
06 5월(5) 2024	0.020429	0.001091	5.64%	0.019383	0.020902	0.018256	12,480.00
05 5월(5) 2024	0.019338	0.000257	1.35%	0.019049	0.021013	0.017592	25,246.00
04 5월(5) 2024	0.01908	0.000208	1.10%	0.018861	0.019692	0.017143	39,405.00
03 5월(5) 2024	0.018872	0.00256	15.69%	0.016305	0.019447	0.015935	25,513.00
02 5월(5) 2024	0.016312	0.000299	1.87%	0.01602	0.017382	0.014955	88,168.00
01 5월(5) 2024	0.016013	-0.003807	-19.21%	0.019826	0.019905	0.0154	18,084.00
30 4월(4) 2024	0.019821	0.000689	3.60%	0.008762	0.021003	0.008383	31,986.00
29 4월(4) 2024	0.019132	-0.000521	-2.65%	0.019617	0.020942	0.018183	33,699.00
28 4월(4) 2024	0.019652	-0.001789	-8.34%	0.02144	0.021482	0.01873	15,373.00
27 4월(4) 2024	0.021441	0.001339	6.66%	0.020107	0.022014	0.019462	47,000.00
26 4월(4) 2024	0.020102	0.000501	2.56%	0.019611	0.021899	0.018468	67,226.00
25 4월(4) 2024	0.019601	0.000405	2.11%	0.019258	0.020373	0.018146	208,523.00
24 4월(4) 2024	0.019196	-0.003014	-13.57%	0.022175	0.023194	0.019104	169,747.00
23 4월(4) 2024	0.022211	-0.000894	-3.87%	0.008762	0.025183	0.008383	143,648.00
22 4월(4) 2024	0.023105	-0.00053	-2.24%	0.023635	0.024461	0.022641	28,110.00
21 4월(4) 2024	0.023635	-0.000197	-0.83%	0.023771	0.025192	0.023026	82,166.00
20 4월(4) 2024	0.023832	-0.000691	-2.82%	0.024454	0.025776	0.021421	103,513.00
19 4월(4) 2024	0.024524	0.003826	18.49%	0.02073	0.025602	0.020093	48,903.00
18 4월(4) 2024	0.020697	-0.000325	-1.55%	0.021028	0.023827	0.020204	57,676.00
17 4월(4) 2024	0.021022	-0.000885	-4.04%	0.021902	0.022503	0.018895	71,505.00
16 4월(4) 2024	0.021908	-0.001898	-7.97%	0.008762	0.027796	0.008383	43,073.00
15 4월(4) 2024	0.023806	0.005875	32.76%	0.017825	0.023897	0.01675	226,064.00
14 4월(4) 2024	0.017931	-0.002117	-10.56%	0.020048	0.020542	0.015602	43,661.00
13 4월(4) 2024	0.020048	-0.00172	-7.90%	0.021813	0.022746	0.01979	108,119.00
12 4월(4) 2024	0.021768	-0.000722	-3.21%	0.022476	0.02315	0.021425	31,024.00
11 4월(4) 2024	0.022491	-0.000418	-1.82%	0.022909	0.023503	0.020031	56,359.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관