Abits Group Ltd【ABTS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Abits Group Ltd (ABTS)

0.5892

0.0572

(10.75%)

종가: 18 11월 6:00AM

0.5892

0.00

( 0.00% )

시간외 거래: 6:44AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0236	4.17256011315	0.5656	0.85	0.5108	369733	0.65074852	CS
4	0.0702	13.5260115607	0.519	0.85	0.38	287741	0.5479298	CS
12	0.103	21.1846976553	0.4862	0.85	0.376	114177	0.53554147	CS
26	-0.1608	-21.44	0.75	0.85	0.376	72251	0.53685726	CS
52	-0.4408	-42.7961165049	1.03	1.6	0.376	111908	0.74817515	CS
156	-0.4408	-42.7961165049	1.03	1.6	0.376	111908	0.74817515	CS
260	-0.4408	-42.7961165049	1.03	1.6	0.376	111908	0.74817515	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731713700	0.5891999	0.0571999	10.75	0.58	0.6	0.5013	97579
1731627300	0.532	-0.118	-18.15	0.6860349	0.6899999	0.5108	206606
1731540900	0.65	-0.0701	-9.73	0.79	0.85	0.6299	433188
1731454500	0.7201	0.0901	14.30	0.62	0.73	0.591	557132
1731368100	0.63	0.04	6.78	0.605	0.6601	0.5701	598613
1731108900	0.59	0.0201	3.53	0.5656	0.6	0.56	19923
1731022500	0.5699	0.0099	1.77	0.5478	0.58	0.54	17802
1730936100	0.56	-0.017	-2.95	0.5659499	0.62	0.5247	147622
1730849700	0.577	0.0013	0.23	0.5699999	0.58	0.5	26266
1730763300	0.5757	0.0257	4.67	0.58	0.59	0.517	36848
1730500500	0.55	0.0089	1.64	0.52	0.58	0.52	23122
1730414100	0.5411	-0.0124	-2.24	0.62	0.62	0.514	36936
1730327700	0.5535	-0.0265	-4.57	0.5749	0.576	0.514	173318
1730241300	0.58	0.1	20.83	0.462	0.6101	0.4488	393201
1730154900	0.48	0	0.00	0.4398	0.49	0.3977	313096
1729895700	0.48	0.053	12.41	0.39	0.5071	0.38	2657958
1729809300	0.427	-0.043	-9.15	0.4935	0.4935	0.4251	13611
1729722900	0.47	-0.0021	-0.44	0.4863	0.494	0.47	9934
1729636500	0.4721	-0.0139	-2.86	0.4999	0.4999	0.47	14061
1729550100	0.486	-0.0028	-0.57	0.51	0.51	0.472	19367
1729290900	0.4888	0.0173	3.67	0.519	0.519	0.4715	9047
1729204500	0.4715	0.0215	4.78	0.474	0.504	0.4501	20123
1729118100	0.45	0.008158	1.85	0.466	0.53	0.4264	30730
1729031700	0.441842	-0.038158	-7.95	0.46	0.48	0.4412	11524
1728945300	0.48	0.0361	8.13	0.42	0.52	0.4106	83322
1728686100	0.4439	0.0289	6.96	0.4099999	0.45	0.4099999	1675
1728599700	0.415	-0.0145	-3.38	0.4899	0.4899	0.415	15139
1728513300	0.4295	-0.0035	-0.81	0.4099999	0.43	0.4099999	6284
1728426900	0.433	-0.0306	-6.60	0.46	0.46	0.43	13575
1728340500	0.4636	-0.0064	-1.36	0.489	0.489	0.4568	11167
1728081300	0.47	0.001	0.21	0.498	0.498	0.46	6426
1727994900	0.469	-0.001	-0.21	0.431568	0.499	0.43	16248
1727908500	0.47	0.01	2.17	0.45	0.499	0.4462	27674
1727822100	0.46	-0.0101	-2.15	0.52	0.52	0.45	15069
1727735520	0.4701	-0.0432	-8.42	0.52	0.52	0.4521	2683
1727476500	0.5133	0.0142	2.85	0.4761	0.525	0.4761	3684
1727390100	0.4991	-0.0009	-0.18	0.45	0.5	0.45	8817
1727303700	0.5	0	0.00	0.5	0.519504	0.4999	4408
1727217300	0.5	0.01	2.04	0.4901	0.505	0.4901	2657
1727130900	0.49	-0.03	-5.77	0.48	0.52	0.48	11776
1726871700	0.52	-0.0022	-0.42	0.5256	0.54	0.5072	4481
1726785300	0.5222	-0.0128	-2.39	0.529	0.54	0.515	6232
1726698900	0.535	0.0149	2.86	0.5201	0.535	0.4768	1889
1726612500	0.5201	0.0081	1.58	0.51	0.538	0.48	6437
1726526100	0.512	0.013	2.61	0.4929	0.5386	0.4929	15362
1726266900	0.499	0.0027	0.54	0.42	0.5386	0.42	892
1726180500	0.4963	0.0363	7.89	0.395	0.52	0.395	250726
1726094100	0.46	0.0579	14.40	0.4081	0.47	0.3812999	55356
1726007700	0.4021	-0.05598	-12.22	0.4764	0.4764	0.376	214221
1725921300	0.45808	-0.06192	-11.91	0.52	0.525	0.45	49721
1725662100	0.52	0.0259	5.24	0.48	0.52	0.47	2955
1725575700	0.4941	0.001	0.20	0.509	0.5097	0.4674	10252
1725489300	0.4931	-0.0006	-0.12	0.4762	0.51	0.4715	1739
1725402900	0.4937	0.0057	1.17	0.506936	0.506936	0.486	8559
1725057300	0.488	0.0065	1.35	0.5007	0.5007	0.462	14236
1724970900	0.4815	-0.0068	-1.39	0.466	0.488	0.466	3587
1724884500	0.4883	-0.0092	-1.85	0.45	0.51	0.45	14001
1724798100	0.4975	0.0084	1.72	0.4754	0.5086	0.4754	4990
1724711700	0.4891	0.0041	0.85	0.498	0.5044	0.486	10116
1724452500	0.485	-0.0162	-3.23	0.4862	0.5212	0.4671	8712
1724366100	0.5012	-0.0292	-5.51	0.531	0.5649999	0.465	288525
1724279700	0.5304	-0.0097	-1.80	0.54	0.545	0.499	21919
1724193300	0.5401	0.0452	9.13	0.49	0.5565	0.49	7298
1724106900	0.4949	-0.055	-10.00	0.53	0.5499	0.4887	13114

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관