Hot Features
프리미엄
American Battery Technology Company (ABAT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03695 | -3.80927835052 | 0.97 | 0.99 | 0.83 | 348607 | 0.90228274 | CS |
| 4 | -0.05695 | -5.75252525253 | 0.99 | 1.04 | 0.73 | 587476 | 0.88490501 | CS |
| 12 | -0.10695 | -10.2836538462 | 1.04 | 1.21 | 0.73 | 665174 | 0.95169383 | CS |
| 26 | -0.46695 | -33.3535714286 | 1.4 | 1.5 | 0.73 | 535996 | 1.01593464 | CS |
| 52 | -3.47695 | -78.8424036281 | 4.41 | 6.45 | 0.73 | 601390 | 1.93039655 | CS |
| 156 | -8.06695 | -89.6327777778 | 9 | 11.78 | 0.73 | 543099 | 2.35481348 | CS |
| 260 | -8.06695 | -89.6327777778 | 9 | 11.78 | 0.73 | 543099 | 2.35481348 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 0.8425 | -0.0907 | -9.72 | 0.9203 | 0.935 | 0.84 | 572660 |
| 1732917840 | 0.9332 | -0.0213 | -2.23 | 0.954 | 0.98 | 0.908525 | 311155 |
| 1732750500 | 0.9545 | 0.0078 | 0.82 | 0.94 | 0.98 | 0.9 | 248094 |
| 1732664100 | 0.9467 | 0.0015 | 0.16 | 0.97 | 0.99 | 0.92 | 262518 |
| 1732577700 | 0.9452 | 0.0553 | 6.21 | 0.9002 | 1.04 | 0.9 | 995838 |
| 1732318500 | 0.8899 | 0.1299 | 17.09 | 0.77 | 0.922 | 0.7601 | 1288966 |
| 1732232100 | 0.76 | -0.0097 | -1.26 | 0.7675 | 0.77 | 0.73 | 837957 |
| 1732145700 | 0.7697 | -0.0302 | -3.78 | 0.79 | 0.805 | 0.748 | 618703 |
| 1732059300 | 0.7999 | -0.0001 | -0.01 | 0.8199999 | 0.85 | 0.77 | 846709 |
| 1731972900 | 0.8 | -0.05 | -5.88 | 0.86 | 0.9199 | 0.8 | 618337 |
| 1731713700 | 0.85 | -0.1119 | -11.63 | 0.9155 | 0.9232 | 0.78 | 1660820 |
| 1731627300 | 0.9619 | -0.0224 | -2.28 | 0.9902 | 1 | 0.95 | 383767 |
| 1731540900 | 0.9843 | 0.018 | 1.86 | 0.9663 | 0.9989 | 0.95 | 377855 |
| 1731454500 | 0.9663 | 0.0128 | 1.34 | 0.9689 | 0.9799 | 0.9311 | 306378 |
| 1731368100 | 0.9535 | -0.04 | -4.03 | 1.0049999 | 1.01 | 0.94 | 584231 |
| 1731108900 | 0.9935 | 0.0085 | 0.86 | 1 | 1 | 0.98 | 306630 |
| 1731022500 | 0.985 | -0.0052 | -0.53 | 0.99 | 1.01 | 0.9803 | 349335 |
| 1730936100 | 0.9902 | -0.0198 | -1.96 | 0.99 | 1.01 | 0.9801 | 342305 |
| 1730849700 | 1.01 | 0.01 | 1.00 | 0.99 | 1.01 | 0.99 | 249790 |
| 1730763300 | 1 | 0.0067 | 0.67 | 0.99 | 1.02 | 0.9801 | 505359 |
| 1730500500 | 0.9933 | -0.0034 | -0.34 | 0.9966 | 1.01 | 0.99 | 210449 |
| 1730414100 | 0.9967 | -0.0033 | -0.33 | 1 | 1.002 | 0.96 | 346530 |
| 1730327700 | 1 | 0 | 0.00 | 1 | 1.01 | 1 | 222335 |
| 1730241300 | 1 | 0.002 | 0.20 | 1.0049999 | 1.02 | 0.995 | 320456 |
| 1730154900 | 0.998 | -0.002 | -0.20 | 0.9999 | 1.02 | 0.99 | 324267 |
| 1729895700 | 1 | -0.01 | -0.99 | 0.9947 | 1.02 | 0.9906 | 419894 |
| 1729809300 | 1.01 | 0.01 | 1.23 | 1 | 1.02 | 0.99 | 220417 |
| 1729722900 | 0.9977 | -0.0123 | -1.22 | 1.01 | 1.02 | 0.99 | 175404 |
| 1729636500 | 1.01 | 0 | 0.00 | 1.02 | 1.03 | 0.9868 | 310205 |
| 1729550100 | 1.01 | 0.01 | 1.20 | 0.981 | 1.03 | 0.981 | 387387 |
| 1729290900 | 0.998 | -0.032 | -3.11 | 1.05 | 1.05 | 0.99 | 528245 |
| 1729204500 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1 | 350444 |
| 1729118100 | 1.04 | 0.05 | 4.53 | 1 | 1.04 | 0.9701 | 401074 |
| 1729031700 | 0.9949 | -0.0051 | -0.51 | 1 | 1.0025 | 0.98091 | 275161 |
| 1728945300 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.99 | 146866 |
| 1728686100 | 1.01 | 0.01 | 1.00 | 1.0024 | 1.03 | 0.9701 | 423861 |
| 1728599700 | 1 | 0.01 | 1.01 | 1 | 1.02 | 0.9901 | 321922 |
| 1728513300 | 0.99 | -0.06 | -5.71 | 1.04 | 1.04 | 0.98 | 383739 |
| 1728426900 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1 | 211772 |
| 1728340500 | 1.06 | 0.03 | 2.91 | 1.05 | 1.11 | 1 | 741434 |
| 1728081300 | 1.03 | 0.05 | 4.90 | 1 | 1.04 | 0.9724 | 631312 |
| 1727994900 | 0.9819 | -0.0481 | -4.67 | 1.01 | 1.08 | 0.97 | 461501 |
| 1727908500 | 1.03 | 0.03 | 3.49 | 1.01 | 1.03 | 0.9744 | 237259 |
| 1727822100 | 0.9953 | -0.0747 | -6.98 | 1.06 | 1.06 | 0.9083 | 560540 |
| 1727735520 | 1.07 | 0.09 | 9.15 | 0.98 | 1.09 | 0.95 | 1323407 |
| 1727476500 | 0.9803 | 0.0403 | 4.29 | 0.93 | 1.01 | 0.8721 | 804093 |
| 1727390100 | 0.94 | 0.13 | 16.05 | 0.81 | 0.975 | 0.81 | 1397979 |
| 1727303700 | 0.81 | -0.0601 | -6.91 | 0.875 | 0.88 | 0.8 | 1580088 |
| 1727217300 | 0.8701 | -0.0201 | -2.26 | 0.8675 | 0.9 | 0.85 | 1526799 |
| 1727130900 | 0.8902 | -0.1498 | -14.40 | 1.01 | 1.01 | 0.85 | 4293818 |
| 1726871700 | 1.04 | 0.03 | 2.97 | 1.06 | 1.21 | 0.99 | 6055427 |
| 1726785300 | 1.01 | 0.02 | 2.02 | 1 | 1.015493 | 0.99 | 235711 |
| 1726698900 | 0.99 | -0.01 | -1.00 | 1.0005 | 1.03 | 0.99 | 307693 |
| 1726612500 | 1 | 0.0008 | 0.08 | 1.0186 | 1.03 | 1 | 318081 |
| 1726526100 | 0.9992 | -0.0208 | -2.04 | 0.9745 | 1.04 | 0.9745 | 383373 |
| 1726266900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1.01 | 209136 |
| 1726180500 | 1.03 | -0.02 | -1.90 | 1.03 | 1.0501 | 1 | 227082 |
| 1726094100 | 1.05 | 0.01 | 0.96 | 1.05 | 1.08 | 1.03 | 148488 |
| 1726007700 | 1.04 | 0.02 | 1.96 | 1.04 | 1.06 | 1.01 | 154238 |
| 1725921300 | 1.02 | -0.02 | -1.92 | 1.03 | 1.05 | 1 | 217612 |
| 1725662100 | 1.04 | -0.01 | -0.95 | 1.05 | 1.0794999 | 1.03 | 143158 |
| 1725575700 | 1.05 | -0.02 | -1.87 | 1.08 | 1.0895999 | 1.04 | 112271 |
| 1725489300 | 1.07 | 0.01 | 0.94 | 1.05 | 1.07 | 1.05 | 140151 |
| 1725402900 | 1.06 | -0.05 | -4.07 | 1.08 | 1.0901 | 1.03 | 304548 |
