Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| OriginToken | OGNUST | 암호화폐 | 71,684,022 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 0.0002 | 0.14% | 0.1432 | 0.1431 | 0.1433 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.143458 | 0.147069 | 0.1396 | 0.143 | 0.060 - 0.2829 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| HUOB | 06:43:21 | 279.36 | 0.1432 | UST |
OGNUST Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 0.13962 | 0.1553 | 0.1298 | 14,613,730.06 | 0.00358 | 2.56% |
| 1개월 | 0.2259 | 0.2287 | 0.1216 | 25,809,636.32 | -0.0827 | -36.61% |
| 3개월 | 0.1636 | 0.2829 | 0.1216 | 39,233,902.65 | -0.0204 | -12.47% |
| 6개월 | 0.1275 | 0.2829 | 0.1081 | 42,274,070.97 | 0.0157 | 12.31% |
| 1년 | 0.1031 | 0.2829 | 0.060 | 58,183,423.58 | 0.0401 | 38.89% |
| 3년 | 1.58 | 1.67 | 0.060 | 41,093,806.08 | -1.44 | -90.94% |
| 5년 | 0.8415 | 3.39 | 0.060 | 40,101,890.08 | -0.6983 | -82.98% |
OGNUST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 08 5월(5) 2024 | 0.1438 | -0.0023 | -1.57% | 0.146207 | 0.149904 | 0.141 | 14,408,775.00 |
| 07 5월(5) 2024 | 0.1461 | -0.004324 | -2.87% | 0.1502 | 0.1553 | 0.1458 | 13,092,841.00 |
| 06 5월(5) 2024 | 0.150424 | 0.002417 | 1.63% | 0.1477 | 0.1529 | 0.144 | 11,308,643.00 |
| 05 5월(5) 2024 | 0.148007 | -0.000193 | -0.13% | 0.1477 | 0.1499 | 0.1457 | 10,086,535.00 |
| 04 5월(5) 2024 | 0.1482 | 0.006 | 4.22% | 0.1423 | 0.149107 | 0.140 | 15,015,648.00 |
| 03 5월(5) 2024 | 0.1422 | 0.0023 | 1.64% | 0.1395 | 0.1438 | 0.13455 | 18,897,218.00 |
| 02 5월(5) 2024 | 0.1399 | -0.0008 | -0.57% | 0.13962 | 0.1411 | 0.1298 | 19,486,449.00 |
| 01 5월(5) 2024 | 0.1407 | -0.0056 | -3.83% | 0.1462 | 0.1483 | 0.1313 | 22,959,150.00 |
| 30 4월(4) 2024 | 0.1463 | -0.0026 | -1.75% | 0.1493 | 0.1504 | 0.1407 | 26,713,619.00 |
| 29 4월(4) 2024 | 0.1489 | -0.005 | -3.25% | 0.1536 | 0.158 | 0.1488 | 10,929,893.00 |
| 28 4월(4) 2024 | 0.1539 | -0.0007 | -0.45% | 0.1542 | 0.1554 | 0.148 | 14,897,057.00 |
| 27 4월(4) 2024 | 0.1546 | -0.0043 | -2.71% | 0.1595 | 0.1601 | 0.1523 | 21,732,209.00 |
| 26 4월(4) 2024 | 0.1589 | 0.0011 | 0.70% | 0.1577 | 0.1652 | 0.1514 | 32,180,769.00 |
| 25 4월(4) 2024 | 0.1578 | -0.0085 | -5.11% | 0.1662 | 0.1708 | 0.1556 | 26,935,423.00 |
| 24 4월(4) 2024 | 0.1663 | 0.0013 | 0.79% | 0.1649 | 0.1676 | 0.1599 | 18,378,535.00 |
| 23 4월(4) 2024 | 0.165 | 0.0032 | 1.98% | 0.1619 | 0.1681 | 0.1612 | 25,691,766.00 |
| 22 4월(4) 2024 | 0.1618 | -0.0038 | -2.29% | 0.166 | 0.166 | 0.1579 | 17,947,497.00 |
| 21 4월(4) 2024 | 0.1656 | 0.0127 | 8.31% | 0.1528 | 0.1681 | 0.1504 | 20,449,380.00 |
| 20 4월(4) 2024 | 0.1529 | 0.0006 | 0.39% | 0.1525 | 0.1572 | 0.137 | 23,296,688.00 |
| 19 4월(4) 2024 | 0.1523 | 0.0024 | 1.60% | 0.1499 | 0.1546 | 0.1425 | 20,684,246.00 |
| 18 4월(4) 2024 | 0.1499 | -0.001 | -0.66% | 0.1506 | 0.1589 | 0.1447 | 43,822,286.00 |
| 17 4월(4) 2024 | 0.1509 | 0.0036 | 2.44% | 0.1475 | 0.153 | 0.1402 | 25,122,936.00 |
| 16 4월(4) 2024 | 0.1473 | -0.0095 | -6.06% | 0.1557 | 0.1652 | 0.1408 | 51,452,015.00 |
| 15 4월(4) 2024 | 0.1568 | 0.0128 | 8.89% | 0.1437 | 0.1583 | 0.1372 | 40,293,197.00 |
| 14 4월(4) 2024 | 0.144 | -0.0299 | -17.19% | 0.1729 | 0.1766 | 0.1216 | 74,468,992.00 |
| 13 4월(4) 2024 | 0.1739 | -0.0365 | -17.35% | 0.2112 | 0.2155 | 0.156 | 55,547,822.00 |
| 12 4월(4) 2024 | 0.2104 | -0.0088 | -4.01% | 0.2193 | 0.2198 | 0.2088 | 17,674,062.00 |
| 11 4월(4) 2024 | 0.2192 | -0.0066 | -2.92% | 0.2259 | 0.2287 | 0.2065 | 29,196,153.00 |
| 10 4월(4) 2024 | 0.2258 | -0.0168 | -6.92% | 0.2427 | 0.2551 | 0.224 | 40,056,498.00 |
| 09 4월(4) 2024 | 0.2426 | 0.0032 | 1.34% | 0.2401 | 0.2442 | 0.2301 | 25,526,385.00 |
| 08 4월(4) 2024 | 0.2394 | 0.0077 | 3.32% | 0.2316 | 0.2441 | 0.2299 | 27,273,855.00 |
| 07 4월(4) 2024 | 0.2317 | 0.0004 | 0.17% | 0.2305 | 0.2438 | 0.2288 | 37,467,301.00 |
