Blockchain GP【ALTBG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
유럽
EU
Blockchain GP (ALTBG)
Blockchain GP (ALTBG) 과거

Blockchain GP (ALTBG)

0.37

0.0135

(3.79%)

마감 06 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.04	12.1212121212	0.33	0.3975	0.27	1792346	0.32596239	DE
4	-0.197	-34.7442680776	0.567	0.608	0.27	1876941	0.40173042	DE
12	0.06	19.3548387097	0.31	0.618	0.256	1452793	0.39678535	DE
26	0.223	151.700680272	0.147	0.618	0.0987	1111602	0.33399148	DE
52	0.27	270	0.1	0.618	0.082	589977	0.31838727	DE
156	-0.69	-65.0943396226	1.06	1.344	0.082	317005	0.35376583	DE
260	0.137	58.7982832618	0.233	2.43	0.082	490256	0.86460295	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741109400	0.3565	-0.0175	-4.68	0.3415	0.358	0.3255	753406
1741023000	0.374	0.069	22.62	0.3595	0.3895	0.3335	2464539
1740763800	0.305	-0.0105	-3.33	0.3	0.321	0.27	1062411
1740677400	0.3155	0.0235	8.05	0.2805	0.33	0.2805	1696319
1740591000	0.292	-0.036	-10.98	0.33	0.337	0.275	2985054
1740504600	0.328	-0.063	-16.11	0.368	0.369	0.31	3681778
1740418200	0.391	-0.026	-6.24	0.43	0.43	0.38	717195
1740159000	0.417	-0.002	-0.48	0.426	0.443	0.4	735277
1740072600	0.419	0.049	13.24	0.374	0.4225	0.364	1886514
1739986200	0.37	0.005	1.37	0.36	0.3795	0.3255	1789225
1739899800	0.365	-0.045	-10.98	0.4	0.4	0.35	3154933
1739813400	0.4099999	-0.038	-8.48	0.448	0.4495	0.4035	1275965
1739554200	0.448	-0.0285	-5.98	0.4635	0.4895	0.448	1393651
1739467800	0.4765	0.0265	5.89	0.453	0.489	0.4325	586561
1739381400	0.45	0	0.00	0.45	0.45	0.45	0
1739295000	0.45	0.018	4.17	0.416	0.48	0.4099999	1349764
1739208600	0.432	-0.078	-15.29	0.504	0.505	0.357	5053458
1738949400	0.51	0	0.00	0.525	0.536	0.4855	755490
1738863000	0.51	-0.031	-5.73	0.558	0.558	0.462	3049411
1738776600	0.541	-0.032	-5.58	0.5669999	0.608	0.526	2007497
1738690200	0.573	0.043	8.11	0.54	0.618	0.518	2072610
1738603800	0.53	0.014	2.71	0.4785	0.53	0.445	2492926
1738344600	0.516	-0.002	-0.39	0.502	0.5689999	0.501	2207823
1738258200	0.518	0.0735	16.54	0.448	0.52	0.437	2991926
1738171800	0.4445	0.002	0.45	0.449	0.449	0.437	560645
1738085400	0.4425	0.047	11.88	0.3965	0.45	0.395	1413323
1737999000	0.3955	-0.0145	-3.54	0.398	0.3985	0.368	1587841
1737739800	0.4099999	-0.002	-0.49	0.412	0.43	0.401	1599338
1737653400	0.412	-0.004	-0.96	0.416	0.42	0.393	1778038
1737567000	0.416	0.035	9.19	0.4079999	0.43	0.397	1665334
1737480600	0.381	0	0.00	0.381	0.381	0.381	0
1737394200	0.381	0.076	24.92	0.32	0.4175	0.3105	7100277
1737135000	0.305	-0.023	-7.01	0.324	0.335	0.265	3526504
1737048600	0.328	0.003	0.92	0.326	0.3355	0.312	425538
1736962200	0.325	0.004	1.25	0.328	0.328	0.3075	303878
1736875800	0.321	0.021	7.00	0.3005	0.321	0.3	510653
1736789400	0.3	-0.02	-6.25	0.31	0.32	0.289	1304395
1736530200	0.32	-0.007	-2.14	0.322	0.3325	0.318	296382
1736443800	0.327	-0.003	-0.91	0.329	0.329	0.318	283825
1736357400	0.33	-0.0105	-3.08	0.333	0.339	0.317	317399
1736271000	0.3405	-0.0085	-2.44	0.35	0.35	0.335	575550
1736184600	0.349	0.0295	9.23	0.326	0.3495	0.326	1840258
1735925400	0.3195	0.0025	0.79	0.311	0.32	0.3065	312127
1735839000	0.317	0.016	5.32	0.305	0.3175	0.301	407261
1735666200	0.301	0.0045	1.52	0.3	0.3055	0.294	129593
1735579800	0.2965	-0.015	-4.82	0.318	0.318	0.2925	435207
1735320600	0.3115	0.02	6.86	0.29	0.313	0.2859999	750681
1735061400	0.2915	0.003	1.04	0.2895	0.2995	0.287	103192
1734975000	0.2885	-0.0035	-1.20	0.2875	0.305	0.2849999	496730
1734715800	0.292	-0.018	-5.81	0.3085	0.3085	0.256	1865940
1734629400	0.31	-0.01	-3.13	0.313	0.318	0.29	880566
1734543000	0.32	-0.0075	-2.29	0.325	0.335	0.312	763339
1734456600	0.3275	-0.0075	-2.24	0.33	0.3459999	0.322	1250448
1734370200	0.335	0.001	0.30	0.335	0.335	0.3225	419118
1734111000	0.334	0.002	0.60	0.3365	0.338	0.317	491240
1734024600	0.332	-0.002	-0.60	0.33	0.337	0.329	367489
1733938200	0.334	0.024	7.74	0.31	0.3365	0.3085	710911
1733851800	0.31	-0.01	-3.13	0.325	0.325	0.306	435495
1733765400	0.32	-0.006	-1.84	0.326	0.335	0.3	531562
1733506200	0.326	0	0.00	0.3325	0.3449999	0.3205	1397993
1733419800	0.326	0.029	9.76	0.32	0.335	0.319	2352712

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관