Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.062 | 8.51648351648 | 0.728 | 0.8 | 0.650001 | 741100 | 0.7225437 | CS |
| 4 | 0.11 | 16.1764705882 | 0.68 | 0.8 | 0.61 | 902973 | 0.69992189 | CS |
| 12 | 0.39 | 97.5 | 0.4 | 1.055 | 0.3401 | 3675994 | 0.64070427 | CS |
| 26 | 0.51 | 182.142857143 | 0.28 | 1.055 | 0.2799 | 2446499 | 0.56947007 | CS |
| 52 | -0.96 | -54.8571428571 | 1.75 | 1.85 | 0.2375 | 2391495 | 0.58496563 | CS |
| 156 | -13.91 | -94.6258503401 | 14.7 | 24.6 | 0.2375 | 1393014 | 5.26673422 | CS |
| 260 | -25.31 | -96.9731800766 | 26.1 | 124.9 | 0.2375 | 1547532 | 27.91250444 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 0.76 | 0.06 | 8.57 | 0.719 | 0.8 | 0.6949999 | 935709 |
| 1738712100 | 0.7 | 0.0319 | 4.77 | 0.698 | 0.7399 | 0.6793 | 370625 |
| 1738625700 | 0.6681 | -0.0318 | -4.54 | 0.677 | 0.6864 | 0.650001 | 401234 |
| 1738366500 | 0.6999 | -0.0331 | -4.52 | 0.718 | 0.7199 | 0.68 | 805409 |
| 1738280100 | 0.733 | -0.0081 | -1.09 | 0.728 | 0.759 | 0.6596 | 1195042 |
| 1738193700 | 0.7411 | 0.1181 | 18.96 | 0.662 | 0.778 | 0.6425 | 4200700 |
| 1738107300 | 0.623 | -0.008 | -1.27 | 0.6169 | 0.6397 | 0.6125 | 332579 |
| 1738020900 | 0.631 | -0.0025 | -0.39 | 0.621 | 0.6649 | 0.61 | 512501 |
| 1737761700 | 0.6334999 | 0.0166999 | 2.71 | 0.67 | 0.67 | 0.6334999 | 194919 |
| 1737675300 | 0.6168 | 0 | 0.00 | 0.6168 | 0.6168 | 0.6168 | 0 |
| 1737588900 | 0.6168 | -0.038 | -5.80 | 0.6571 | 0.6596999 | 0.615 | 501879 |
| 1737502500 | 0.6548 | -0.009 | -1.36 | 0.68 | 0.7 | 0.63 | 295944 |
| 1737156900 | 0.6637999 | -0.0507 | -7.10 | 0.7163 | 0.72 | 0.6471 | 1224171 |
| 1737070500 | 0.7145 | 0.0271 | 3.94 | 0.6899999 | 0.7353 | 0.6703 | 1558900 |
| 1736984100 | 0.6874 | 0.0571 | 9.06 | 0.641 | 0.7126 | 0.62 | 1085230 |
| 1736897700 | 0.6303 | -0.0047 | -0.74 | 0.6528 | 0.6873 | 0.63 | 379799 |
| 1736811300 | 0.635 | -0.0319 | -4.78 | 0.64 | 0.6569 | 0.62 | 673881 |
| 1736552100 | 0.6669 | -0.0096 | -1.42 | 0.6889999 | 0.734 | 0.66 | 692653 |
| 1736379300 | 0.6765 | -0.1806 | -21.07 | 0.7991 | 0.8149999 | 0.64 | 2229143 |
| 1736292900 | 0.8571 | -0.0487 | -5.38 | 0.8991 | 0.9169 | 0.8 | 2090414 |
| 1736206500 | 0.9058 | 0.1057 | 13.21 | 0.824 | 0.95 | 0.7623 | 4964503 |
| 1735947300 | 0.8001 | 0.0001 | 0.01 | 0.779 | 0.835 | 0.706 | 2017273 |
| 1735860900 | 0.8 | -0.06 | -6.98 | 0.77 | 0.8048 | 0.68 | 3363800 |
| 1735688100 | 0.86 | 0.1993 | 30.16 | 0.6627 | 1.055 | 0.6301 | 18992723 |
| 1735601700 | 0.6607 | 0.0551 | 9.10 | 0.5896 | 0.6899999 | 0.5606 | 3110353 |
| 1735342500 | 0.6056 | 0.018 | 3.06 | 0.6202 | 0.65 | 0.5587 | 3066625 |
| 1735256100 | 0.5876 | 0.0197 | 3.47 | 0.5679 | 0.71 | 0.5611 | 3201727 |
| 1735077840 | 0.5679 | 0.0143 | 2.58 | 0.53 | 0.5966 | 0.53 | 1309468 |
| 1734996900 | 0.5536 | -0.0264 | -4.55 | 0.5394 | 0.649 | 0.517 | 5624682 |
| 1734737700 | 0.58 | 0.1466 | 33.83 | 0.5835 | 0.8278 | 0.478 | 71750179 |
| 1734651300 | 0.4334 | -0.2272 | -34.39 | 0.4137 | 0.5307269 | 0.3803 | 9480598 |
| 1734564900 | 0.6606 | 0.2949 | 80.64 | 0.3725 | 0.89 | 0.3491 | 46339269 |
| 1734478500 | 0.3657 | 0.0199 | 5.75 | 0.3449999 | 0.37 | 0.341 | 241213 |
| 1734392100 | 0.3458 | -0.0128 | -3.57 | 0.358 | 0.36 | 0.3401 | 165146 |
| 1734132900 | 0.3585999 | -0.0072 | -1.97 | 0.3618 | 0.3649 | 0.3575 | 167505 |
| 1734046500 | 0.3658 | -0.0035 | -0.95 | 0.3646 | 0.375014 | 0.3646 | 130546 |
| 1733960100 | 0.3693 | -0.0097 | -2.56 | 0.3779 | 0.3781 | 0.36 | 127251 |
| 1733873700 | 0.379 | 0.0014 | 0.37 | 0.3899 | 0.3999 | 0.378 | 82906 |
| 1733787300 | 0.3776 | -0.0129 | -3.30 | 0.375 | 0.3894 | 0.372201 | 172150 |
| 1733528100 | 0.3905 | 0.0144 | 3.83 | 0.398 | 0.4099999 | 0.3627 | 1561412 |
| 1733441700 | 0.3761 | -0.0063 | -1.65 | 0.4 | 0.4 | 0.3719 | 208822 |
| 1733355300 | 0.3824 | -0.0102 | -2.60 | 0.3895 | 0.392 | 0.376 | 152472 |
| 1733268900 | 0.3926 | -0.011083 | -2.75 | 0.3923 | 0.4 | 0.38 | 495857 |
| 1733182500 | 0.403683 | -0.006317 | -1.54 | 0.405 | 0.4118 | 0.3911 | 97692 |
| 1732917840 | 0.4099999 | 0.0116 | 2.91 | 0.39 | 0.415 | 0.39 | 60007 |
| 1732750500 | 0.3983999 | 0.0032999 | 0.84 | 0.4 | 0.4151 | 0.3936 | 132159 |
| 1732664100 | 0.3951 | -0.0081 | -2.01 | 0.4024 | 0.409899 | 0.3933 | 73316 |
| 1732577700 | 0.4032 | -0.0011 | -0.27 | 0.394 | 0.4147 | 0.39191 | 129165 |
| 1732318500 | 0.4043 | 0.0189 | 4.90 | 0.3854 | 0.4199 | 0.377 | 273751 |
| 1732232100 | 0.3854 | -0.0045 | -1.15 | 0.383 | 0.3948999 | 0.38 | 97479 |
| 1732145700 | 0.3899 | 0.0014 | 0.36 | 0.3885 | 0.3977 | 0.3801 | 145486 |
| 1732059300 | 0.3885 | 0.0005 | 0.13 | 0.388 | 0.4061 | 0.37 | 703235 |
| 1731972900 | 0.388 | -0.0113 | -2.83 | 0.3993 | 0.3995 | 0.381201 | 146042 |
| 1731713700 | 0.3993 | 0.0008 | 0.20 | 0.3865 | 0.4 | 0.3691999 | 552300 |
| 1731627300 | 0.3985 | -0.0076 | -1.87 | 0.4 | 0.4099999 | 0.37 | 551271 |
| 1731540900 | 0.4061 | 0.0125 | 3.18 | 0.3892 | 0.4099999 | 0.385 | 340004 |
| 1731454500 | 0.3936 | -0.0335 | -7.84 | 0.4199 | 0.432 | 0.382132 | 665294 |
| 1731368100 | 0.4271 | 0.0241 | 5.98 | 0.434 | 0.4649 | 0.4099999 | 2569032 |
| 1731108900 | 0.403 | -0.0004 | -0.10 | 0.4 | 0.4099999 | 0.385 | 82824 |
| 1731022500 | 0.4034 | 0.0107 | 2.72 | 0.3927 | 0.436 | 0.380901 | 525185 |
| 1730936100 | 0.3927 | 0.0057 | 1.47 | 0.385 | 0.3998 | 0.3736999 | 157977 |
