Hopium SA【ALHPI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Hopium SA (ALHPI)

0.0029

0.0001

(3.57%)

마감 22 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0003	11.5384615385	0.0026	0.0031	0.0023	24218917	0.00271863	DE
4	-0.0006	-17.1428571429	0.0035	0.0036	0.0023	15837227	0.00286086	DE
12	-0.0065	-69.1489361702	0.0094	0.0099	0.0023	13793577	0.00454531	DE
26	-0.0167	-85.2040816327	0.0196	0.04	0.0023	11951061	0.0094053	DE
52	-0.0621	-95.5384615385	0.065	0.6	0.0023	8187217	0.01520476	DE
156	-26.9771	-99.9892512973	26.98	27	0.0023	2727973	0.04027467	DE
260	-29.9971	-99.9903333333	30	36	0.0023	2651300	0.04316303	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	0.0028999	0.0001	3.57	0.0028999	0.0031	0.0027	33483431
1740072600	0.0028	0	0.00	0.0031	0.0031	0.0026	41141004
1739986200	0.0028	0.0002	7.69	0.0028999	0.0031	0.0027	43471279
1739899800	0.0026	0.0001	4.00	0.0025	0.0028	0.0023999	10913440
1739813400	0.0025	0	0.00	0.0026	0.0027	0.0023999	8427771
1739554200	0.0025	-0.0001	-3.85	0.0026	0.0026	0.0023	17141089
1739467800	0.0026	-0.0003	-10.35	0.0028999	0.003	0.0025	35244293
1739381400	0.0028999	0.0001	3.57	0.0028999	0.0028999	0.0027	2039926
1739295000	0.0028	-0.0003	-9.68	0.003	0.0031	0.0027	22933802
1739208600	0.0031	0.0001	3.33	0.0031	0.0031	0.0028999	13231452
1738949400	0.003	0.0001001	3.45	0.003	0.0031	0.0028999	6740506
1738863000	0.0028999	-0.0001	-3.33	0.003	0.0031	0.0028999	10128740
1738776600	0.003	0.0001001	3.45	0.003	0.0031	0.0028999	10389912
1738690200	0.0028999	0	0.00	0.003	0.003	0.0028999	4952878
1738603800	0.0028999	0.0001	3.57	0.003	0.0031	0.0028	9295031
1738344600	0.0028	-0.0002	-6.67	0.003	0.0031	0.0028	15991945
1738258200	0.003	-0.0001	-3.23	0.0031	0.0031	0.0028999	7287552
1738171800	0.0031	-0.0002	-6.06	0.0034	0.0035	0.0028999	27891357
1738085400	0.0033	-0.0001	-2.94	0.0034	0.0034	0.0031	13974637
1737999000	0.0034	0	0.00	0.0034	0.0035	0.0033	6287404
1737739800	0.0034	-0.0002	-5.56	0.0035	0.0036	0.0034	9260517
1737653400	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1737567000	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1737480600	0.0036	0	0.00	0.0036	0.0038	0.0034	10789424
1737394200	0.0036	-0.0003	-7.69	0.0039	0.0039	0.0036	10163426
1737135000	0.0039	-0.0001	-2.50	0.0039	0.0041	0.0039	3902215
1737048600	0.004	0	0.00	0.0041	0.0044	0.0038	20693934
1736962200	0.004	-0.0001	-2.44	0.0041	0.0041	0.0038	4980864
1736875800	0.0041	0	0.00	0.0039	0.0041	0.0038	6517192
1736789400	0.0041	0	0.00	0.0042	0.0042	0.0039	3767399
1736530200	0.0041	-0.0001	-2.38	0.0041	0.0042	0.0039	7263399
1736443800	0.0042	-0.0003	-6.67	0.0045	0.0046	0.004	15885598
1736357400	0.0045	0.0001	2.27	0.0046	0.0046	0.0043	5423771
1736271000	0.0044	-0.0002	-4.35	0.0047999	0.0047999	0.0044	15219337
1736184600	0.0046	-0.0003	-6.12	0.005	0.0052	0.0044	19934574
1735925400	0.0049	0	0.00	0.005	0.0053	0.0047999	11224325
1735839000	0.0049	0.0002	4.26	0.0049	0.007	0.0045	29020491
1735666200	0.0047	0	0.00	0.0046	0.0047	0.0045	3024573
1735579800	0.0047	-0.0003	-6.00	0.005	0.0051	0.0045	18195592
1735320600	0.005	0	0.00	0.0051	0.0054	0.0044	19562384
1735061400	0.005	0	0.00	0.0047999	0.005	0.0047999	1818433
1734975000	0.005	0.0001	2.04	0.0051	0.0051	0.0046	7852735
1734715800	0.0049	-0.0001	-2.00	0.0054	0.0054	0.0047999	14135153
1734629400	0.005	0.0003	6.38	0.0049	0.0053	0.0046	13730790
1734543000	0.0047	-0.0007	-12.96	0.0056	0.0056	0.0045	15337233
1734456600	0.0054	-0.0006	-10.00	0.0063	0.0063	0.0052	10264087
1734370200	0.006	-0.002	-25.00	0.0055	0.007	0.0035	39291308
1734111000	0.008	0	0.00	0.0082	0.0087	0.0077	23597334
1734024600	0.008	-0.0002	-2.44	0.0082	0.0082	0.0079	3221766
1733938200	0.0082	-0.0001	-1.20	0.0082	0.0083	0.0079	3555105
1733851800	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1733765400	0.0083	-0.0001	-1.19	0.0085	0.0087	0.008	12203459
1733506200	0.0084	0.0001	1.20	0.0083	0.0085	0.008	6364899
1733419800	0.0083	-0.0006	-6.74	0.0089	0.0089	0.008	17294741
1733333400	0.0089	0.0003	3.49	0.0088	0.0091	0.0085	11085741
1733247000	0.0086	-0.0004	-4.44	0.009	0.009	0.0085	9401248
1733160600	0.009	0.0001	1.12	0.0091	0.0091	0.0086	14113158
1732901400	0.0089	-0.0002	-2.20	0.0094	0.0099	0.0089	19272945
1732815000	0.0091	0	0.00	0.0092	0.0134	0.009	93281773
1732728600	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1732642200	0.0091	0.0001	1.11	0.0091	0.0098	0.009	8360915
1732555800	0.009	-0.0005	-5.26	0.01	0.01	0.0089	11037321
1732296600	0.0095	0	0.00	0.0097	0.0099	0.0092999	2452896

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관