Blockchain Venture Capital Inc【BVCI】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
캐나다
CSE
Blockchain Venture Capital Inc (BVCI)
Blockchain Venture Capital Inc (BVCI) 과거

Blockchain Venture Capital Inc (BVCI)

0.335

-0.005

(-1.47%)

마감 18 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-1.47058823529	0.34	0.34	0.3	1154	0.30780031	CS
4	-0.02	-5.6338028169	0.355	0.36	0.295	2975	0.30627126	CS
12	-0.06	-15.1898734177	0.395	0.395	0.275	7662	0.32715293	CS
26	-0.195	-36.7924528302	0.53	0.6	0.22	8470	0.39384626	CS
52	0.055	19.6428571429	0.28	1.35	0.22	10844	0.58760281	CS
156	-2.165	-86.6	2.5	5.5	0.22	10611	0.73964846	CS
260	-2.165	-86.6	2.5	5.5	0.22	10611	0.73964846	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737151500	0.335	-0.005	-1.47	0.34	0.34	0.335	1500
1737065100	0.34	0.035	11.48	0.34	0.34	0.34	500
1736978700	0.305	-0.03	-8.96	0.335	0.335	0.305	1000
1736892300	0.335	0.03	9.84	0.335	0.335	0.335	500
1736805900	0.305	0.005	1.67	0.305	0.305	0.305	500
1736546700	0.3	-0.04	-11.76	0.34	0.34	0.3	3269
1736460300	0.34	0.04	13.33	0.34	0.34	0.34	500
1736373900	0.3	0	0.00	0.335	0.335	0.295	3419
1736287500	0.3	-0.05	-14.29	0.3449999	0.3449999	0.3	3243
1736201100	0.35	0.055	18.64	0.35	0.35	0.35	500
1735941900	0.295	-0.015	-4.84	0.355	0.355	0.295	6500
1735855500	0.31	0.005	1.64	0.355	0.355	0.31	3200
1735682700	0.305	0	0.00	0.305	0.305	0.305	0
1735596300	0.305	0	0.00	0.305	0.305	0.305	504
1735337100	0.305	-0.05	-14.08	0.35	0.35	0.305	25132
1735077900	0.355	0	0.00	0.36	0.36	0.355	509
1734991500	0.355	0	0.00	0.355	0.355	0.355	800
1734732300	0.355	0	0.00	0.355	0.355	0.355	500
1734645900	0.355	0.005	1.43	0.355	0.355	0.355	500
1734559500	0.35	0	0.00	0.355	0.355	0.35	1000
1734473100	0.35	-0.005	-1.41	0.35	0.35	0.35	750
1734386700	0.355	0	0.00	0.355	0.355	0.355	500
1734127500	0.355	0	0.00	0.355	0.355	0.355	500
1734041100	0.355	0	0.00	0.355	0.355	0.355	900
1733954700	0.355	-0.01	-2.74	0.355	0.355	0.355	500
1733868300	0.365	0.005	1.39	0.355	0.365	0.32	19000
1733781900	0.36	0	0.00	0.36	0.36	0.36	1000
1733522700	0.36	0.0150001	4.35	0.36	0.36	0.36	500
1733436300	0.3449999	0.0099999	2.99	0.335	0.3449999	0.33	19000
1733349900	0.335	0.0500001	17.54	0.335	0.335	0.335	596
1733263500	0.2849999	-0.06	-17.39	0.3449999	0.3449999	0.275	13143
1733177100	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	500
1732917900	0.34	-0.02	-5.56	0.34	0.34	0.3	39169
1732831500	0.36	0.035	10.77	0.36	0.36	0.36	600
1732745100	0.325	-0.04	-10.96	0.37	0.37	0.31	44700
1732658700	0.365	-0.01	-2.67	0.38	0.38	0.365	1000
1732572300	0.375	-0.005	-1.32	0.39	0.39	0.32	3700
1732313100	0.38	0.045	13.43	0.38	0.38	0.38	500
1732226700	0.335	0.025	8.06	0.35	0.35	0.335	1500
1732140300	0.31	-0.08	-20.51	0.355	0.355	0.2849999	34181
1732053900	0.39	0	0.00	0.39	0.39	0.39	1500
1731967500	0.39	0.02	5.41	0.39	0.39	0.39	501
1731708300	0.37	0.005	1.37	0.395	0.395	0.31	24500
1731621900	0.365	0.045	14.06	0.365	0.365	0.365	500
1731535500	0.32	-0.045	-12.33	0.38	0.395	0.3	36699
1731449100	0.365	0	0.00	0.365	0.365	0.325	28476
1731362700	0.365	0.065	21.67	0.365	0.365	0.365	1000
1731103500	0.3	-0.03	-9.09	0.325	0.335	0.3	61350
1731017100	0.33	0.02	6.45	0.33	0.33	0.33	500
1730930700	0.31	-0.03	-8.82	0.31	0.31	0.31	6600
1730844300	0.34	0.03	9.68	0.31	0.34	0.3	3017
1730757900	0.31	0	0.00	0.35	0.35	0.31	2500
1730495100	0.31	-0.04	-11.43	0.35	0.35	0.31	4000
1730408700	0.35	0.04	12.90	0.35	0.35	0.3449999	3500
1730322300	0.31	0.005	1.64	0.325	0.375	0.3	9500
1730235900	0.305	-0.08	-20.78	0.39	0.39	0.3	11250
1730149500	0.385	-0.01	-2.53	0.395	0.395	0.33	6500
1729890300	0.395	0.045	12.86	0.395	0.395	0.395	500
1729803900	0.35	0	0.00	0.395	0.395	0.35	3500
1729717500	0.35	0.025	7.69	0.39	0.4	0.35	15705
1729631100	0.325	-0.07	-17.72	0.445	0.445	0.325	4199
1729544700	0.395	-0.08	-16.84	0.475	0.475	0.36	4850
1729285500	0.475	-0.02	-4.04	0.49	0.495	0.4099999	13882

Blockchain Venture Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관