Hot Features
프리미엄
American Battery Technology Company (ABAT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7003 | -33.6682692308 | 2.08 | 2.085 | 1.37 | 3245629 | 1.91805859 | CS |
| 4 | -2.2503 | -61.9917355372 | 3.63 | 4.11 | 1.37 | 7605235 | 2.47888426 | CS |
| 12 | 0.3697 | 36.603960396 | 1.01 | 4.11 | 0.73 | 5546215 | 2.13040934 | CS |
| 26 | 0.3597 | 35.2647058824 | 1.02 | 4.11 | 0.73 | 2711942 | 2.00840474 | CS |
| 52 | -1.4503 | -51.2473498233 | 2.83 | 4.11 | 0.73 | 1666314 | 1.95573081 | CS |
| 156 | -7.6203 | -84.67 | 9 | 11.78 | 0.73 | 1345582 | 2.24403166 | CS |
| 260 | -7.6203 | -84.67 | 9 | 11.78 | 0.73 | 1345582 | 2.24403166 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.41 | -0.35 | -19.89 | 1.47 | 1.58 | 1.41 | 3597922 |
| 1737675300 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737588900 | 1.76 | -0.18 | -9.28 | 1.9 | 1.9 | 1.75 | 2108901 |
| 1737502500 | 1.94 | -0.06 | -3.00 | 2 | 2.02 | 1.72 | 4861965 |
| 1737156900 | 2 | -0.02 | -0.99 | 2.08 | 2.085 | 1.92 | 2766020 |
| 1737070500 | 2.02 | 0.14 | 7.45 | 1.91 | 2.25 | 1.9 | 5892446 |
| 1736984100 | 1.88 | 0.06 | 3.30 | 1.84 | 1.98 | 1.8043 | 2808443 |
| 1736897700 | 1.82 | -0.03 | -1.62 | 1.9 | 1.99 | 1.72 | 2975686 |
| 1736811300 | 1.85 | -0.19 | -9.31 | 1.89 | 2.02 | 1.81 | 3350974 |
| 1736552100 | 2.04 | -0.08 | -3.77 | 2.12 | 2.2799999 | 1.98 | 4104248 |
| 1736379300 | 2.12 | -0.09 | -4.07 | 2.1 | 2.33 | 1.72005 | 6696516 |
| 1736292900 | 2.21 | -0.43 | -16.29 | 2.49 | 2.68 | 2.11 | 7324362 |
| 1736206500 | 2.64 | 0.17 | 6.88 | 2.37 | 3.15 | 2.3519 | 12623103 |
| 1735947300 | 2.47 | 0.34 | 15.96 | 2.25 | 2.7 | 2.17 | 11360675 |
| 1735860900 | 2.13 | -0.33 | -13.41 | 2.5099999 | 2.67 | 2.02 | 10504925 |
| 1735688100 | 2.46 | -0.25 | -9.23 | 2.7 | 2.73 | 2.17 | 9529665 |
| 1735601700 | 2.71 | -0.65 | -19.35 | 3.11 | 3.2364 | 2.67 | 13293629 |
| 1735342500 | 3.36 | 0.22 | 7.01 | 3.63 | 4.11 | 2.91 | 21482198 |
| 1735256100 | 3.14 | 0.54 | 20.77 | 2.835 | 3.85 | 2.6 | 34989439 |
| 1735077840 | 2.6 | 0.82 | 46.07 | 1.98 | 2.955 | 1.96 | 40169867 |
| 1734996900 | 1.78 | 0.64 | 56.14 | 1.57 | 1.83 | 1.31 | 38757359 |
| 1734737700 | 1.1399999 | 0.03 | 2.70 | 1.06 | 1.26 | 1.0149999 | 6983636 |
| 1734651300 | 1.11 | 0.23 | 26.14 | 0.94 | 1.19 | 0.905 | 7335592 |
| 1734564900 | 0.88 | 0.02 | 2.33 | 1.17 | 1.24 | 0.88 | 35840213 |
| 1734478500 | 0.86 | 0.0027 | 0.31 | 0.8834 | 0.918 | 0.83 | 531528 |
| 1734392100 | 0.8573 | -0.0894 | -9.44 | 0.93 | 1.08 | 0.8573 | 1437428 |
| 1734132900 | 0.9467 | -0.0298 | -3.05 | 0.9414 | 0.98 | 0.93 | 244693 |
| 1734046500 | 0.9765 | -0.0235 | -2.35 | 1 | 1 | 0.923 | 406766 |
| 1733960100 | 1 | 0.07 | 7.53 | 0.9285 | 1 | 0.9105 | 638924 |
| 1733873700 | 0.93 | 0.0221 | 2.43 | 0.905 | 0.94 | 0.88 | 321185 |
| 1733787300 | 0.9079 | 0.0199 | 2.24 | 0.8883 | 0.93 | 0.8501 | 507722 |
| 1733528100 | 0.888 | -0.002 | -0.22 | 0.8844 | 0.899 | 0.86 | 249881 |
| 1733441700 | 0.89 | -0.0242 | -2.65 | 0.898 | 0.9178 | 0.85 | 521137 |
| 1733355300 | 0.9142 | -0.0103 | -1.11 | 0.9245 | 0.94 | 0.88 | 235748 |
| 1733268900 | 0.9245 | 0.082 | 9.73 | 0.8923 | 0.9488 | 0.83 | 559859 |
| 1733182500 | 0.8425 | -0.0907 | -9.72 | 0.9203 | 0.935 | 0.84 | 579580 |
| 1732917840 | 0.9332 | -0.0213 | -2.23 | 0.9545 | 0.98 | 0.908525 | 338183 |
| 1732750500 | 0.9545 | 0.0078 | 0.82 | 0.94 | 0.98 | 0.9 | 250737 |
| 1732664100 | 0.9467 | 0.0015 | 0.16 | 0.95 | 0.99 | 0.92 | 267652 |
| 1732577700 | 0.9452 | 0.0553 | 6.21 | 0.91 | 1.04 | 0.8999 | 1013091 |
| 1732318500 | 0.8899 | 0.1299 | 17.09 | 0.76 | 0.922 | 0.76 | 1368247 |
| 1732232100 | 0.76 | -0.0097 | -1.26 | 0.7697 | 0.77 | 0.73 | 857425 |
| 1732145700 | 0.7697 | -0.0302 | -3.78 | 0.8 | 0.805 | 0.748 | 648714 |
| 1732059300 | 0.7999 | -0.0001 | -0.01 | 0.8199999 | 0.85 | 0.77 | 861536 |
| 1731972900 | 0.8 | -0.05 | -5.88 | 0.86 | 0.9199 | 0.8 | 622038 |
| 1731713700 | 0.85 | -0.1119 | -11.63 | 0.92 | 0.93 | 0.78 | 1741052 |
| 1731627300 | 0.9619 | -0.0224 | -2.28 | 0.9901 | 1 | 0.95 | 396619 |
| 1731540900 | 0.9843 | 0.018 | 1.86 | 0.95 | 0.9989 | 0.95 | 382682 |
| 1731454500 | 0.9663 | 0.0128 | 1.34 | 0.9689 | 0.9799 | 0.9311 | 306642 |
| 1731368100 | 0.9535 | -0.04 | -4.03 | 1 | 1.01 | 0.94 | 594535 |
| 1731108900 | 0.9935 | 0.0085 | 0.86 | 1 | 1 | 0.98 | 310587 |
| 1731022500 | 0.985 | -0.0052 | -0.53 | 0.99 | 1.01 | 0.9803 | 351421 |
| 1730936100 | 0.9902 | -0.0198 | -1.96 | 1 | 1.01 | 0.9801 | 375857 |
| 1730849700 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.99 | 254602 |
| 1730763300 | 1 | 0.0067 | 0.67 | 0.99 | 1.02 | 0.9801 | 505792 |
| 1730500500 | 0.9933 | -0.0034 | -0.34 | 1.01 | 1.01 | 0.99 | 231876 |
| 1730414100 | 0.9967 | -0.0033 | -0.33 | 1.01 | 1.01 | 0.96 | 351010 |
| 1730327700 | 1 | 0 | 0.00 | 1.01 | 1.01 | 1 | 227488 |
| 1730241300 | 1 | 0.002 | 0.20 | 1 | 1.02 | 0.995 | 327501 |
| 1730154900 | 0.998 | -0.002 | -0.20 | 1 | 1.02 | 0.99 | 358254 |
