Abits Group Ltd【ABTS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Abits Group Ltd (ABTS)

0.411

-0.009

(-2.14%)

마감 24 2월 6:00AM

0.411

0.00

(0.00%)

시간외 거래: 6:42AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0167	-3.90460603227	0.4277	0.4599	0.4	21554	0.42227174	CS
4	-0.119	-22.4528301887	0.53	0.55	0.4	31053	0.45069139	CS
12	-0.169	-29.1379310345	0.58	0.9397	0.4	202350	0.63201153	CS
26	-0.129	-23.8888888889	0.54	0.9397	0.376	148797	0.59420141	CS
52	-0.599	-59.3069306931	1.01	1.06	0.376	138252	0.65858619	CS
156	-0.619	-60.0970873786	1.03	1.6	0.376	125395	0.71410249	CS
260	-0.619	-60.0970873786	1.03	1.6	0.376	125395	0.71410249	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	0.4109999	-0.009	-2.14	0.4399	0.4492	0.4109999	275090
1740094500	0.42	-0.0036	-0.85	0.4515	0.4599	0.42	5755
1740008100	0.4236	0.0034	0.81	0.42	0.4425	0.4	53666
1739921700	0.4202	0.0002	0.05	0.45	0.4575	0.4202	13323
1739576100	0.42	-0.007	-1.64	0.4277	0.4433	0.42	13473
1739489700	0.427	0.0069	1.64	0.426	0.43	0.4	16196
1739403300	0.4201	0.0129	3.17	0.448366	0.45	0.4001	24700
1739316900	0.4072	-0.0428	-9.51	0.44	0.441	0.405	76455
1739230500	0.45	0	0.00	0.4477	0.45	0.42	36072
1738971300	0.45	-0.015	-3.23	0.46	0.4675	0.44	14294
1738884900	0.465	-0.0024	-0.51	0.4655	0.466	0.442	34895
1738798500	0.4674	-0.0044	-0.93	0.46	0.48999	0.4496	83554
1738712100	0.4718	0.0265	5.95	0.4976	0.5	0.46	36334
1738625700	0.4453	-0.0187	-4.03	0.45	0.4998	0.442	60439
1738366500	0.464	-0.0501	-9.75	0.51	0.5141	0.464	20017
1738280100	0.5141	0.042713	9.06	0.4772	0.5142	0.4772	20000
1738193700	0.471387	-0.013613	-2.81	0.508	0.508	0.47	17635
1738107300	0.485	0.015	3.19	0.4935	0.4935	0.47	9638
1738020900	0.47	-0.04	-7.84	0.5	0.51	0.47	19858
1737761700	0.51	-0.0091	-1.75	0.53	0.55	0.51	33712
1737675300	0.5191	0	0.00	0.5191	0.5191	0.5191	0
1737588900	0.5191	-0.0409	-7.30	0.592	0.592	0.5046	41369
1737502500	0.56	-0.0026	-0.46	0.575936	0.58	0.542	79937
1737156900	0.5626	0.0527	10.34	0.52	0.5966	0.52	127740
1737070500	0.5099	0.0198	4.04	0.5	0.53	0.48	58757
1736984100	0.4901	0.0201	4.28	0.47	0.51	0.47	54916
1736897700	0.47	-0.0271	-5.45	0.48	0.5299	0.461	66800
1736811300	0.4971	0.047	10.44	0.47	0.4999	0.45121	64602
1736552100	0.4501	0.0036	0.81	0.4305	0.519	0.4305	46850
1736379300	0.4465	-0.0335	-6.98	0.5	0.5192	0.44	159848
1736292900	0.48	-0.08	-14.29	0.56	0.5778	0.48	189947
1736206500	0.56	-0.0499	-8.18	0.725	0.725	0.56	246409
1735947300	0.6099	-0.0361	-5.59	0.6	0.645	0.5522	113995
1735860900	0.646	-0.0429	-6.23	0.629104	0.6768999	0.6	313740
1735688100	0.6889	0.2114	44.27	0.4778	0.9397	0.4778	7017178
1735601700	0.4775	0.0444	10.25	0.473	0.4899	0.4401	42484
1735342500	0.4331	-0.0108	-2.43	0.4441	0.45	0.43	31198
1735256100	0.4439	-0.0037	-0.83	0.45	0.4895	0.4439	90285
1735077840	0.4476	0.0029	0.65	0.4451	0.46	0.445	15545
1734996900	0.4447	-0.0103	-2.26	0.455	0.491	0.4431	63676
1734737700	0.455	-0.03981	-8.05	0.4726	0.49	0.4501	63716
1734651300	0.49481	-0.04219	-7.86	0.56	0.5611	0.4947	27511
1734564900	0.537	0.0456	9.28	0.5101	0.58	0.4915	127160
1734478500	0.4914	-0.0286	-5.50	0.52	0.535	0.4714	110959
1734392100	0.52	0.0254	5.14	0.52	0.52	0.4615	69881
1734132900	0.4946	0.0446	9.91	0.488	0.52	0.4501	105589
1734046500	0.45	-0.1499	-24.99	0.5835	0.5835	0.4099999	298908
1733960100	0.5999	0.0396	7.07	0.581	0.6097	0.5699999	42941
1733873700	0.5603	-0.0799	-12.48	0.6631	0.67	0.55	73746
1733787300	0.6402	-0.0137	-2.10	0.655	0.68	0.63	68156
1733528100	0.6539	-0.0358	-5.19	0.6909999	0.6909999	0.6304999	60130
1733441700	0.6897	0.0598	9.49	0.64	0.72	0.62	280483
1733355300	0.6299	0.0199	3.26	0.6283	0.645	0.6	58409
1733268900	0.61	-0.0001	-0.02	0.62	0.63	0.61	60976
1733182500	0.6101	0.0001	0.02	0.601	0.64	0.601	27869
1732917840	0.61	0.02	3.39	0.58	0.647	0.5699	35159
1732750500	0.59	-0.025	-4.07	0.63	0.63	0.5800999	36813
1732664100	0.615	-0.048	-7.24	0.65	0.664	0.6	12577
1732577700	0.663	0.033	5.24	0.649	0.68	0.62	96032

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관