Hot Features
프리미엄
Argo Blockchain PLC (ARBK)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 0.46 | -0.012 | -2.54 | 0.48 | 0.482 | 0.458 | 330200 |
| 1738020900 | 0.472 | -0.0351 | -6.92 | 0.49 | 0.5299 | 0.4703 | 470305 |
| 1737761700 | 0.5071 | -0.039 | -7.14 | 0.5 | 0.52 | 0.49 | 402133 |
| 1737675300 | 0.5461 | 0 | 0.00 | 0.5461 | 0.5461 | 0.5461 | 0 |
| 1737588900 | 0.5461 | -0.0239 | -4.19 | 0.56 | 0.578 | 0.541 | 502507 |
| 1737502500 | 0.5699999 | -0.016 | -2.73 | 0.605 | 0.615 | 0.56 | 499016 |
| 1737156900 | 0.586 | -0.0245 | -4.01 | 0.61 | 0.6394 | 0.585 | 707889 |
| 1737070500 | 0.6105 | -0.0135 | -2.16 | 0.62 | 0.64 | 0.5936 | 287163 |
| 1736984100 | 0.624 | 0.05655 | 9.97 | 0.6 | 0.6389899 | 0.587001 | 368944 |
| 1736897700 | 0.56745 | -0.00255 | -0.45 | 0.5755 | 0.6133999 | 0.562 | 301370 |
| 1736811300 | 0.5699999 | -0.0275 | -4.60 | 0.59 | 0.59 | 0.5501 | 430409 |
| 1736552100 | 0.5975 | -0.028 | -4.48 | 0.63 | 0.63 | 0.5899 | 459705 |
| 1736379300 | 0.6254999 | -0.0271 | -4.15 | 0.63 | 0.64 | 0.5911999 | 438808 |
| 1736292900 | 0.6526 | -0.0174 | -2.60 | 0.6659 | 0.678999 | 0.619999 | 429252 |
| 1736206500 | 0.67 | 0.0275 | 4.28 | 0.67 | 0.7272 | 0.656 | 847965 |
| 1735947300 | 0.6425 | 0.0221001 | 3.56 | 0.625 | 0.675 | 0.6203999 | 522398 |
| 1735860900 | 0.6203999 | 0.0554 | 9.81 | 0.5987 | 0.655 | 0.59 | 515287 |
| 1735688100 | 0.5649999 | -0.051 | -8.28 | 0.61 | 0.62 | 0.56 | 663142 |
| 1735601700 | 0.616 | 0.006 | 0.98 | 0.6026 | 0.62 | 0.52 | 1005095 |
| 1735342500 | 0.61 | -0.055 | -8.27 | 0.6472 | 0.6767 | 0.59 | 780441 |
| 1735256100 | 0.665 | -0.015 | -2.21 | 0.68 | 0.7 | 0.6468 | 303873 |
| 1735077840 | 0.68 | 0.0667 | 10.88 | 0.6016 | 0.716 | 0.6 | 569065 |
| 1734996900 | 0.6133 | -0.0158 | -2.51 | 0.64 | 0.6581 | 0.6025 | 478157 |
| 1734737700 | 0.6291 | 0.0229 | 3.78 | 0.598 | 0.66 | 0.5819 | 616250 |
| 1734651300 | 0.6062 | -0.0625 | -9.35 | 0.6965 | 0.6965 | 0.598 | 910234 |
| 1734564900 | 0.6687 | -0.0343 | -4.88 | 0.707 | 0.744999 | 0.6617 | 764194 |
| 1734478500 | 0.703 | -0.0638 | -8.32 | 0.78 | 0.78 | 0.6971 | 664271 |
| 1734392100 | 0.7668 | 0.0348 | 4.75 | 0.7594 | 0.79 | 0.7317 | 729148 |
| 1734132900 | 0.732 | -0.0368 | -4.79 | 0.79 | 0.79 | 0.72 | 534655 |
| 1734046500 | 0.7688 | -0.0181 | -2.30 | 0.81 | 0.811999 | 0.754 | 634922 |
| 1733960100 | 0.7869 | 0.04995 | 6.78 | 0.77 | 0.84 | 0.7509 | 1062887 |
| 1733873700 | 0.73695 | 0.00105 | 0.14 | 0.7366 | 0.76 | 0.6998 | 830620 |
| 1733787300 | 0.7359 | 0.0466 | 6.76 | 0.7197 | 0.74 | 0.6969999 | 1756462 |
| 1733528100 | 0.6893 | 0.048 | 7.48 | 0.61 | 0.6893 | 0.6072999 | 2295594 |
| 1733441700 | 0.6413 | -0.0357 | -5.27 | 0.699 | 0.7201 | 0.6 | 3517382 |
| 1733355300 | 0.677 | -0.1375 | -16.88 | 0.7899 | 0.8 | 0.662 | 2948077 |
| 1733268900 | 0.8145 | -0.1356 | -14.27 | 0.8688 | 0.908 | 0.7347 | 3746882 |
| 1733182500 | 0.9501 | -0.1699 | -15.17 | 0.983 | 1.12 | 0.9 | 4269924 |
| 1732917840 | 1.12 | 0.02 | 1.82 | 1.1 | 1.17 | 1.09 | 936977 |
| 1732750500 | 1.1 | 0.04 | 3.77 | 1.08 | 1.1 | 1.04 | 986573 |
| 1732664100 | 1.06 | -0.07 | -6.19 | 1.09 | 1.105 | 1.05 | 1208872 |
| 1732577700 | 1.1299999 | -0.04 | -3.42 | 1.15 | 1.17 | 1.09 | 1082620 |
| 1732318500 | 1.17 | 0.05 | 4.46 | 1.12 | 1.2 | 1.1 | 1540057 |
| 1732232100 | 1.12 | 0 | 0.00 | 1.15 | 1.16 | 1.06 | 1459110 |
| 1732145700 | 1.12 | -0.05 | -4.27 | 1.16 | 1.2 | 1.09 | 1162996 |
| 1732059300 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.21 | 1.02 | 2600460 |
| 1731972900 | 1.1399999 | -0.09 | -7.32 | 1.21 | 1.225 | 1.12 | 1971481 |
| 1731713700 | 1.23 | 0.03 | 2.50 | 1.25 | 1.26 | 1.175 | 1069550 |
| 1731627300 | 1.2 | -0.13 | -9.77 | 1.44 | 1.44 | 1.195 | 1921235 |
| 1731540900 | 1.33 | -0.02 | -1.48 | 1.34 | 1.545 | 1.28 | 3658438 |
| 1731454500 | 1.35 | 0.05 | 3.85 | 1.25 | 1.4 | 1.2 | 2473150 |
| 1731368100 | 1.3 | 0.17 | 15.04 | 1.2 | 1.31 | 1.17 | 3225176 |
| 1731108900 | 1.1299999 | -0.11 | -8.87 | 1.15 | 1.2 | 1.12 | 1393336 |
| 1731022500 | 1.24 | -0.12 | -8.82 | 1.22 | 1.29 | 1.09 | 2330480 |
| 1730936100 | 1.36 | 0.17 | 14.29 | 1.31 | 1.37 | 1.21 | 1363297 |
| 1730849700 | 1.19 | 0.06 | 5.31 | 1.16 | 1.21 | 1.155 | 335837 |
| 1730763300 | 1.1299999 | -0.04 | -3.00 | 1.16 | 1.16 | 1.12 | 379619 |
| 1730500500 | 1.165 | 0.01 | 0.43 | 1.2 | 1.24 | 1.15 | 287658 |
| 1730414100 | 1.16 | -0.05 | -4.13 | 1.21 | 1.2499 | 1.15 | 309532 |
| 1730327700 | 1.21 | -0.15 | -11.03 | 1.33 | 1.37 | 1.19 | 540945 |
| 1730241300 | 1.36 | 0.12 | 9.68 | 1.26 | 1.43 | 1.16 | 1510648 |
