Aditxt Inc【ADTX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Aditxt Inc (ADTX)

0.1315

-0.0061

(-4.43%)

마감 18 1월 6:00AM

0.1299

-0.0016

(-1.22%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.045	-25.7289879931	0.1749	0.2077	0.121	105774835	0.1380433	CS
4	-0.063	-32.6594090202	0.1929	0.241	0.121	43233723	0.15312285	CS
12	-0.6651	-83.6603773585	0.795	0.899961	0.121	14413366	0.17922155	CS
26	-106.6701	-99.8783707865	106.8	108	0.121	9075872	8.49428033	CS
52	-182.6701	-99.9289387309	182.8	203.6	0.121	4663992	10.85318214	CS
156	-751.8701	-99.9827260638	752	45584	0.121	3055806	684.52227418	CS
260	-8447.8701	-99.998462358	8448	45584	0.121	2864962	1889.67222672	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	0.1315	-0.0061	-4.43	0.1437	0.1445	0.128	38400025
1737070500	0.1376	0.0066	5.04	0.1989	0.2077	0.127	283256073
1736984100	0.131	-0.0041	-3.03	0.1261	0.2066	0.121	162009300
1736897700	0.1351	-0.0208	-13.34	0.144	0.144	0.1292	18692748
1736811300	0.1559	-0.014	-8.24	0.179	0.179	0.145	53310351
1736552100	0.1699	0.0017	1.01	0.175	0.189	0.162	11787087
1736379300	0.1682	-0.0255	-13.16	0.1896	0.19	0.1515	28151789
1736292900	0.1937	-0.0023	-1.17	0.1954	0.207	0.1922	27573429
1736206500	0.196	-0.012	-5.77	0.21	0.2189	0.1948	29338491
1735947300	0.208	0.013	6.67	0.19095	0.227	0.1873	34100476
1735860900	0.195	0.0052	2.74	0.1967	0.2044999	0.185	20824357
1735688100	0.1898	-0.0053	-2.72	0.2039999	0.2039999	0.1805	11715476
1735601700	0.1951	0.0071	3.78	0.207	0.212	0.19	15437607
1735342500	0.188	-0.0045	-2.34	0.192	0.1965	0.1802	6798554
1735256100	0.1925	0.0081	4.39	0.1811	0.2044999	0.181	10304741
1735077840	0.1844	-0.0026	-1.39	0.2047	0.2089	0.178	5767061
1734996900	0.187	0.0009001	0.48	0.1947	0.241	0.186	6672786
1734737700	0.1860999	-0.0399	-17.65	0.1975	0.2099	0.185	10730414
1734651300	0.226	-0.013	-5.44	0.247	0.248	0.22	1625381
1734564900	0.239	-0.0247	-9.37	0.2649	0.2649	0.239	1420153
1734478500	0.2637	-0.0409	-13.43	0.3056	0.3056	0.2481	1433629
1734392100	0.3046	-0.0436	-12.52	0.3459999	0.3459999	0.3021	1490835
1734132900	0.3482	0.0053	1.55	0.34	0.3497	0.335	596313
1734046500	0.3429	-0.0133	-3.73	0.34	0.3582	0.3375	906320
1733960100	0.3562	0.0042	1.19	0.357	0.365	0.3454999	448039
1733873700	0.352	0.0009	0.26	0.3448	0.3647	0.3401	748773
1733787300	0.3511	0.002	0.57	0.34	0.365	0.34	496820
1733528100	0.3491	0.0067	1.96	0.3469999	0.3548	0.337	371302
1733441700	0.3424	-0.0076	-2.17	0.3402	0.3549	0.33	479344
1733355300	0.35	-0.0105	-2.91	0.36	0.3666	0.3401	623009
1733268900	0.3605	-0.0095	-2.57	0.37	0.37	0.3518	555653
1733182500	0.37	0	0.00	0.3634	0.37	0.3532	637817
1732917840	0.37	0.0215001	6.17	0.34	0.39	0.34	2447651
1732750500	0.3484999	0.0185999	5.64	0.3299	0.3557	0.326	688381
1732664100	0.3299	-0.0701	-17.53	0.38	0.38	0.3232	2033568
1732577700	0.4	0.0611	18.03	0.338	0.4227	0.3351	5444171
1732318500	0.3389	0.0144	4.44	0.3215	0.343933	0.3211	629630
1732232100	0.3245	-0.0144	-4.25	0.3385	0.3388	0.3161	939223
1732145700	0.3389	-0.0111	-3.17	0.3395	0.35	0.324	672644
1732059300	0.35	0.011	3.24	0.33	0.3789	0.33	2033889
1731972900	0.339	0.016	4.95	0.3253	0.349	0.31	1273959
1731713700	0.323	-0.0255	-7.32	0.3396	0.35	0.3201	490898
1731627300	0.3484999	0.0005999	0.17	0.3479	0.35	0.3183	1992520
1731540900	0.3479	-0.0215	-5.82	0.37	0.37	0.3402	843285
1731454500	0.3694	0.0009	0.24	0.3736	0.3789	0.35	998155
1731368100	0.3685	0.0113	3.16	0.365	0.39	0.361	1373982
1731108900	0.3572	-0.0128	-3.46	0.3781	0.38	0.35	2230853
1731022500	0.37	-0.105	-22.11	0.43	0.4383	0.361	4333187
1730936100	0.475	0.0014	0.30	0.4893	0.5298	0.47	4649237
1730849700	0.4736	-0.0164	-3.35	0.48	0.4879	0.4529	881999
1730763300	0.49	-0.0399	-7.53	0.516	0.542	0.48	1608339
1730500500	0.5299	-0.0251	-4.52	0.53	0.5598	0.5101	2380995
1730414100	0.555	0.0034	0.62	0.5852	0.5852	0.505	13476331
1730327700	0.5516	-0.0342	-5.84	0.59	0.59	0.53	2241077
1730241300	0.5858	-0.1292	-18.07	0.71	0.71	0.5626	2970669
1730154900	0.715	-0.1234	-14.72	0.8298	0.8298	0.705	2464405
1729895700	0.8384	0.0434	5.46	0.795	0.899961	0.76	1865875
1729809300	0.795	-0.125	-13.59	0.912	0.92	0.7881	1806846
1729722900	0.92	-0.1	-9.80	1.02	1.02	0.901	2443653
1729636500	1.02	-0.07	-6.42	1.04	1.07	1.0049999	2148513
1729550100	1.09	0.04	3.81	1.11	1.19	1.055	4604162
1729290900	1.05	-0.03	-2.78	1.02	1.18	1.01	3091048

Bitdeer Technologies

ProShares UltraShort S&P...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관