Hot Features
프리미엄
Max Power Mining Corp (MAXX)
CSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 3.92156862745 | 0.255 | 0.285 | 0.225 | 443304 | 0.24630385 | CS |
| 4 | 0.045 | 20.4545454545 | 0.22 | 0.285 | 0.19 | 455557 | 0.23117796 | CS |
| 12 | -0.065 | -19.696969697 | 0.33 | 0.39 | 0.185 | 404388 | 0.24979631 | CS |
| 26 | -0.215 | -44.7916666667 | 0.48 | 0.53 | 0.185 | 377583 | 0.32653977 | CS |
| 52 | -0.225 | -45.9183673469 | 0.49 | 0.55 | 0.185 | 315162 | 0.32656844 | CS |
| 156 | -0.01 | -3.63636363636 | 0.275 | 0.85 | 0.185 | 214683 | 0.43689265 | CS |
| 260 | -0.01 | -3.63636363636 | 0.275 | 0.85 | 0.185 | 214683 | 0.43689265 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.265 | -0.005 | -1.85 | 0.27 | 0.2849999 | 0.26 | 490275 |
| 1734645900 | 0.27 | 0.045 | 20.00 | 0.23 | 0.27 | 0.23 | 531764 |
| 1734559500 | 0.225 | -0.01 | -4.26 | 0.245 | 0.245 | 0.225 | 394301 |
| 1734473100 | 0.235 | 0.01 | 4.44 | 0.225 | 0.255 | 0.225 | 311350 |
| 1734386700 | 0.225 | -0.025 | -10.00 | 0.255 | 0.255 | 0.225 | 172004 |
| 1734127500 | 0.25 | 0.005 | 2.04 | 0.255 | 0.255 | 0.23 | 807100 |
| 1734041100 | 0.245 | -0.005 | -2.00 | 0.265 | 0.265 | 0.245 | 296460 |
| 1733954700 | 0.25 | -0.025 | -9.09 | 0.275 | 0.275 | 0.24 | 439296 |
| 1733868300 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.27 | 378500 |
| 1733781900 | 0.27 | 0.025 | 10.20 | 0.25 | 0.2849999 | 0.25 | 460014 |
| 1733522700 | 0.245 | 0 | 0.00 | 0.25 | 0.255 | 0.24 | 329398 |
| 1733436300 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.245 | 191060 |
| 1733349900 | 0.25 | -0.005 | -1.96 | 0.255 | 0.26 | 0.245 | 169980 |
| 1733263500 | 0.255 | 0.015 | 6.25 | 0.255 | 0.27 | 0.25 | 203017 |
| 1733177100 | 0.24 | 0.01 | 4.35 | 0.24 | 0.275 | 0.235 | 310879 |
| 1732917900 | 0.23 | 0.0250001 | 12.20 | 0.21 | 0.245 | 0.21 | 917564 |
| 1732831500 | 0.2049999 | 0.0149999 | 7.89 | 0.195 | 0.22 | 0.19 | 245550 |
| 1732745100 | 0.19 | -0.005 | -2.56 | 0.2049999 | 0.2049999 | 0.19 | 285400 |
| 1732658700 | 0.195 | 0 | 0.00 | 0.195 | 0.21 | 0.195 | 398340 |
| 1732572300 | 0.195 | -0.01 | -4.88 | 0.2049999 | 0.21 | 0.195 | 523600 |
| 1732313100 | 0.2049999 | -0.02 | -8.89 | 0.22 | 0.225 | 0.19 | 1745566 |
| 1732226700 | 0.225 | -0.005 | -2.17 | 0.235 | 0.24 | 0.22 | 429818 |
| 1732140300 | 0.23 | 0.01 | 4.55 | 0.23 | 0.24 | 0.22 | 244200 |
| 1732053900 | 0.22 | -0.03 | -12.00 | 0.25 | 0.25 | 0.22 | 272760 |
| 1731967500 | 0.25 | 0.015 | 6.38 | 0.235 | 0.25 | 0.235 | 252796 |
| 1731708300 | 0.235 | 0 | 0.00 | 0.23 | 0.24 | 0.22 | 110518 |
| 1731621900 | 0.235 | -0.015 | -6.00 | 0.26 | 0.26 | 0.22 | 263350 |
| 1731535500 | 0.25 | 0.005 | 2.04 | 0.255 | 0.26 | 0.235 | 481328 |
| 1731449100 | 0.245 | -0.03 | -10.91 | 0.275 | 0.28 | 0.245 | 191962 |
| 1731362700 | 0.275 | -0.015 | -5.17 | 0.28 | 0.28 | 0.26 | 172125 |
| 1731103500 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.255 | 640193 |
| 1731017100 | 0.3 | 0.07 | 30.43 | 0.245 | 0.3 | 0.245 | 729800 |
| 1730930700 | 0.23 | 0.015 | 6.98 | 0.22 | 0.25 | 0.22 | 358176 |
| 1730844300 | 0.215 | 0.025 | 13.16 | 0.19 | 0.215 | 0.185 | 491996 |
| 1730757900 | 0.19 | -0.02 | -9.52 | 0.22 | 0.22 | 0.19 | 532285 |
| 1730495100 | 0.21 | 0.0050001 | 2.44 | 0.2049999 | 0.22 | 0.2049999 | 268136 |
| 1730408700 | 0.2049999 | -0.02 | -8.89 | 0.23 | 0.23 | 0.2 | 842712 |
| 1730322300 | 0.225 | -0.005 | -2.17 | 0.235 | 0.25 | 0.215 | 715200 |
| 1730235900 | 0.23 | -0.02 | -8.00 | 0.25 | 0.255 | 0.23 | 602396 |
| 1730149500 | 0.25 | -0.02 | -7.41 | 0.275 | 0.2849999 | 0.25 | 407490 |
| 1729890300 | 0.27 | 0.04 | 17.39 | 0.235 | 0.27 | 0.235 | 576520 |
| 1729803900 | 0.23 | -0.025 | -9.80 | 0.265 | 0.265 | 0.23 | 648050 |
| 1729717500 | 0.255 | 0.01 | 4.08 | 0.245 | 0.27 | 0.245 | 170514 |
| 1729631100 | 0.245 | -0.02 | -7.55 | 0.265 | 0.27 | 0.24 | 299250 |
| 1729544700 | 0.265 | -0.01 | -3.64 | 0.275 | 0.295 | 0.265 | 199152 |
| 1729285500 | 0.275 | 0.01 | 3.77 | 0.275 | 0.2849999 | 0.26 | 521310 |
| 1729199100 | 0.265 | -0.02 | -7.02 | 0.29 | 0.29 | 0.265 | 162576 |
| 1729112700 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.295 | 0.28 | 160270 |
| 1729026300 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.2849999 | 190710 |
| 1728680700 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 139943 |
| 1728594300 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 107531 |
| 1728507900 | 0.3 | 0.035 | 13.21 | 0.275 | 0.3 | 0.27 | 380806 |
| 1728421500 | 0.265 | -0.025 | -8.62 | 0.295 | 0.295 | 0.26 | 652186 |
| 1728335100 | 0.29 | -0.06 | -17.14 | 0.35 | 0.35 | 0.28 | 1137008 |
| 1728075900 | 0.35 | -0.025 | -6.67 | 0.38 | 0.39 | 0.35 | 407128 |
| 1727989500 | 0.375 | 0.015 | 4.17 | 0.36 | 0.38 | 0.36 | 275550 |
| 1727903100 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.355 | 149134 |
| 1727816700 | 0.37 | 0.02 | 5.71 | 0.375 | 0.375 | 0.365 | 277376 |
| 1727730300 | 0.35 | 0.03 | 9.37 | 0.33 | 0.37 | 0.33 | 201939 |
| 1727471100 | 0.32 | -0.01 | -3.03 | 0.33 | 0.335 | 0.32 | 83559 |
| 1727384700 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.3 | 344668 |
| 1727298300 | 0.325 | 0 | 0.00 | 0.325 | 0.34 | 0.325 | 195600 |
| 1727211900 | 0.325 | -0.01 | -2.99 | 0.34 | 0.3449999 | 0.32 | 100219 |
| 1727125500 | 0.335 | 0.015 | 4.69 | 0.32 | 0.34 | 0.315 | 118690 |
