Hot Features
프리미엄
Atenor (ATEB)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 1.16666666667 | 3 | 3.15 | 3 | 7594 | 3.09634221 | DE |
| 4 | -0.2 | -6.18238021638 | 3.235 | 3.24 | 2.8 | 16963 | 3.04929733 | DE |
| 12 | -0.965 | -24.125 | 4 | 4.05 | 2.8 | 14879 | 3.30571496 | DE |
| 26 | -2.355 | -43.6920222635 | 5.39 | 5.69 | 2.8 | 13263 | 4.00197727 | DE |
| 52 | -3.405 | -52.8726708075 | 6.44 | 6.82 | 2.8 | 13831 | 5.07380927 | DE |
| 156 | -51.765 | -94.4616788321 | 54.8 | 61.2 | 2.8 | 12177 | 9.34309702 | DE |
| 260 | -69.365 | -95.8080110497 | 72.4 | 72.8 | 2.8 | 8632 | 16.23700349 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 3.07 | -0.07 | -2.23 | 3.15 | 3.15 | 3.07 | 4771 |
| 1740072600 | 3.14 | 0.11 | 3.46 | 3.0099999 | 3.14 | 3.005 | 7569 |
| 1739986200 | 3.035 | -0.11 | -3.50 | 3.14 | 3.14 | 3 | 13555 |
| 1739899800 | 3.145 | -0.01 | -0.16 | 3.15 | 3.15 | 3.08 | 4249 |
| 1739813400 | 3.15 | 0.14 | 4.65 | 3 | 3.15 | 3 | 7827 |
| 1739554200 | 3.0099999 | 0.04 | 1.35 | 3 | 3.1349999 | 2.96 | 15374 |
| 1739467800 | 2.97 | 0.08 | 2.77 | 2.99 | 3 | 2.94 | 7762 |
| 1739381400 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1739295000 | 2.89 | -0.16 | -5.25 | 2.97 | 2.97 | 2.8 | 69558 |
| 1739208600 | 3.05 | -0.12 | -3.79 | 3.11 | 3.12 | 2.96 | 46703 |
| 1738949400 | 3.17 | -0.03 | -0.94 | 3.15 | 3.24 | 3.14 | 14000 |
| 1738863000 | 3.2 | 0.14 | 4.58 | 3.06 | 3.23 | 3.06 | 6882 |
| 1738776600 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1 | 3.06 | 4687 |
| 1738690200 | 3.08 | -0.05 | -1.60 | 3.16 | 3.16 | 3.08 | 7317 |
| 1738603800 | 3.13 | -0.05 | -1.42 | 3.15 | 3.15 | 3.13 | 4460 |
| 1738344600 | 3.175 | -0.07 | -2.01 | 3.22 | 3.22 | 3.16 | 7693 |
| 1738258200 | 3.24 | 0.11 | 3.35 | 3.15 | 3.24 | 3.14 | 11052 |
| 1738171800 | 3.1349999 | -0.03 | -0.95 | 3.16 | 3.215 | 3.125 | 7266 |
| 1738085400 | 3.165 | -0.04 | -1.09 | 3.16 | 3.24 | 3.12 | 40344 |
| 1737999000 | 3.2 | -0.05 | -1.39 | 3.235 | 3.24 | 3.14 | 13675 |
| 1737739800 | 3.245 | -0.01 | -0.31 | 3.27 | 3.27 | 3.22 | 3261 |
| 1737653400 | 3.255 | 0.03 | 0.93 | 3.24 | 3.2599999 | 3.2 | 9436 |
| 1737567000 | 3.225 | -0.04 | -1.07 | 3.23 | 3.23 | 3.2 | 6039 |
| 1737480600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737394200 | 3.2599999 | -0.02 | -0.46 | 3.2799999 | 3.2799999 | 3.245 | 4947 |
| 1737135000 | 3.275 | -0.07 | -1.95 | 3.32 | 3.355 | 3.2599999 | 10489 |
| 1737048600 | 3.34 | 0.04 | 1.21 | 3.3 | 3.345 | 3.25 | 11894 |
| 1736962200 | 3.3 | 0 | 0.00 | 3.25 | 3.3 | 3.25 | 11268 |
| 1736875800 | 3.3 | 0 | 0.00 | 3.305 | 3.32 | 3.3 | 6203 |
| 1736789400 | 3.3 | -0.05 | -1.49 | 3.35 | 3.365 | 3.285 | 13542 |
| 1736530200 | 3.35 | -0.1 | -2.90 | 3.42 | 3.43 | 3.35 | 10589 |
| 1736443800 | 3.45 | 0.08 | 2.37 | 3.37 | 3.45 | 3.37 | 5767 |
| 1736357400 | 3.37 | -0.05 | -1.46 | 3.42 | 3.47 | 3.37 | 5319 |
| 1736271000 | 3.42 | -0.05 | -1.44 | 3.47 | 3.495 | 3.42 | 5139 |
| 1736184600 | 3.47 | -0.02 | -0.57 | 3.5 | 3.56 | 3.425 | 22960 |
| 1735925400 | 3.49 | 0.04 | 1.16 | 3.45 | 3.5 | 3.45 | 7818 |
| 1735839000 | 3.45 | 0.05 | 1.47 | 3.4 | 3.48 | 3.4 | 4886 |
| 1735666200 | 3.4 | 0 | 0.15 | 3.36 | 3.475 | 3.35 | 12764 |
| 1735579800 | 3.395 | -0.03 | -0.73 | 3.4 | 3.45 | 3.35 | 9626 |
| 1735320600 | 3.42 | 0.07 | 2.09 | 3.375 | 3.49 | 3.37 | 11008 |
| 1735061400 | 3.35 | -0.02 | -0.45 | 3.39 | 3.48 | 3.35 | 7060 |
| 1734975000 | 3.365 | 0.01 | 0.15 | 3.4 | 3.4 | 3.25 | 24047 |
| 1734715800 | 3.36 | -0.09 | -2.61 | 3.4 | 3.48 | 3.35 | 13421 |
| 1734629400 | 3.45 | -0.13 | -3.63 | 3.58 | 3.58 | 3.405 | 9885 |
| 1734543000 | 3.58 | 0.12 | 3.47 | 3.36 | 3.585 | 3.36 | 11280 |
| 1734456600 | 3.46 | -0.06 | -1.70 | 3.535 | 3.58 | 3.46 | 4280 |
| 1734370200 | 3.52 | 0 | 0.00 | 3.46 | 3.52 | 3.38 | 19007 |
| 1734111000 | 3.52 | 0.07 | 2.03 | 3.38 | 3.52 | 3.35 | 16290 |
| 1734024600 | 3.45 | 0.03 | 0.88 | 3.47 | 3.47 | 3.35 | 32167 |
| 1733938200 | 3.42 | -0.1 | -2.70 | 3.345 | 3.49 | 3.345 | 18426 |
| 1733851800 | 3.515 | 0 | 0.00 | 3.5 | 3.54 | 3.42 | 23796 |
| 1733765400 | 3.515 | -0.11 | -3.03 | 3.55 | 3.59 | 3.455 | 39627 |
| 1733506200 | 3.625 | -0.07 | -1.76 | 3.61 | 3.7 | 3.505 | 20787 |
| 1733419800 | 3.69 | -0.26 | -6.58 | 3.91 | 3.945 | 3.53 | 58263 |
| 1733333400 | 3.95 | -0.02 | -0.38 | 4 | 4.045 | 3.94 | 18060 |
| 1733247000 | 3.965 | 0 | 0.13 | 3.96 | 4.05 | 3.96 | 5634 |
| 1733160600 | 3.96 | -0.03 | -0.63 | 4 | 4 | 3.96 | 2850 |
| 1732901400 | 3.985 | -0.04 | -0.99 | 4.05 | 4.05 | 3.97 | 4774 |
| 1732815000 | 4.025 | -0.03 | -0.62 | 4 | 4.05 | 4 | 4132 |
| 1732728600 | 4.05 | 0.04 | 1.12 | 4.01 | 4.05 | 4.005 | 2363 |
| 1732642200 | 4.005 | -0.03 | -0.62 | 4.03 | 4.05 | 4 | 4607 |
| 1732555800 | 4.03 | 0.02 | 0.50 | 4.03 | 4.08 | 4.0199999 | 18171 |
