Hot Features
프리미엄
Argo Blockchain PLC (ARBKL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2399 | -2.72613636364 | 8.8 | 9 | 8.03 | 12092 | 8.67234903 | CS |
| 4 | -1.14 | -11.7524561602 | 9.7001 | 9.9799 | 8.03 | 12341 | 9.14407532 | CS |
| 12 | -0.9399 | -9.89368421053 | 9.5 | 10.9 | 8.03 | 11886 | 9.73195405 | CS |
| 26 | -0.2999 | -3.3848758465 | 8.86 | 10.9 | 8.03 | 11648 | 9.55012015 | CS |
| 52 | 1.2901 | 17.7455295736 | 7.27 | 12.5 | 6.88 | 13076 | 9.45773379 | CS |
| 156 | -16.1299 | -65.3296881328 | 24.69 | 25.05 | 0.71 | 12333 | 9.30319639 | CS |
| 260 | -16.3399 | -65.6220883534 | 24.9 | 25.05 | 0.71 | 12397 | 9.42154148 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 8.5601 | -0.17 | -1.97 | 8.55 | 8.9 | 8.55 | 8650 |
| 1732232100 | 8.7325 | 0.19 | 2.25 | 8.6 | 8.8 | 8.08 | 11769 |
| 1732145700 | 8.5399999 | -0.16 | -1.84 | 8.7 | 8.8 | 8.03 | 13992 |
| 1732059300 | 8.7 | 0.05 | 0.58 | 8.7 | 9 | 8.67 | 19026 |
| 1731972900 | 8.65 | -0.1 | -1.14 | 8.75 | 8.9 | 8.65 | 5992 |
| 1731713700 | 8.75 | -0.02 | -0.23 | 8.8 | 8.9088999 | 8.72 | 9681 |
| 1731627300 | 8.77 | -0.08 | -0.90 | 9.08 | 9.08 | 8.65 | 11565 |
| 1731540900 | 8.85 | -0.15 | -1.67 | 9.39 | 9.39 | 8.7 | 17289 |
| 1731454500 | 9 | -0.21 | -2.28 | 9.2 | 9.2 | 8.92 | 7667 |
| 1731368100 | 9.21 | 0.02 | 0.22 | 9.2 | 9.605 | 9.15 | 39205 |
| 1731108900 | 9.19 | -0.55 | -5.65 | 9.65 | 9.65 | 8.74 | 31668 |
| 1731022500 | 9.74 | -0.01 | -0.10 | 9.73 | 9.74 | 9.41 | 10776 |
| 1730936100 | 9.75 | 0.21 | 2.20 | 9.63 | 9.9 | 9.63 | 4985 |
| 1730849700 | 9.5399999 | -0.04 | -0.42 | 9.56 | 9.6189 | 9.3 | 2103 |
| 1730763300 | 9.58 | 0.38 | 4.13 | 9.27 | 9.7 | 9.202 | 4443 |
| 1730500500 | 9.2001 | -0.7 | -7.07 | 9.7 | 9.7 | 8.972 | 22947 |
| 1730414100 | 9.9 | 0.09 | 0.92 | 9.625 | 9.9192 | 9.51 | 4731 |
| 1730327700 | 9.81 | -0.06 | -0.57 | 9.68 | 9.848 | 9.68 | 6481 |
| 1730241300 | 9.8661999 | 0.27 | 2.77 | 9.55 | 9.9799 | 9.55 | 12189 |
| 1730154900 | 9.6 | -0.04 | -0.41 | 9.65 | 9.7 | 9.6 | 7728 |
| 1729895700 | 9.64 | -0.01 | -0.10 | 9.7001 | 9.7001 | 9.6 | 2585 |
| 1729809300 | 9.65 | -0.05 | -0.52 | 9.71 | 9.8 | 9.65 | 2589 |
| 1729722900 | 9.7 | 0 | 0.00 | 9.525 | 9.7 | 9.525 | 784 |
| 1729636500 | 9.7 | 0.05 | 0.52 | 9.65 | 9.86 | 9.64 | 16447 |
| 1729550100 | 9.65 | -0.23 | -2.33 | 9.8 | 9.9 | 9.6 | 5173 |
| 1729290900 | 9.88 | 0.06 | 0.61 | 9.8 | 9.89 | 9.5501 | 8731 |
| 1729204500 | 9.82 | -0.06 | -0.61 | 9.9 | 9.9097 | 9.6001 | 4124 |
| 1729118100 | 9.88 | 0.14 | 1.44 | 9.7 | 9.88 | 9.68 | 13288 |
| 1729031700 | 9.7402 | -0.54 | -5.25 | 9.75 | 9.93 | 9.605 | 24986 |
| 1728945300 | 10.28 | -0.02 | -0.19 | 10.3 | 10.3 | 10.12 | 19119 |
| 1728686100 | 10.3 | 0.33 | 3.31 | 9.97 | 10.32 | 9.97 | 29533 |
| 1728599700 | 9.97 | 0.11 | 1.12 | 9.86 | 10.02 | 9.86 | 6671 |
| 1728513300 | 9.86 | -0.13 | -1.30 | 9.99 | 10.04 | 9.86 | 20698 |
| 1728426900 | 9.99 | -0.08 | -0.79 | 10.14 | 10.14 | 9.8699999 | 14472 |
| 1728340500 | 10.07 | 0.01 | 0.10 | 10.04 | 10.2 | 9.75 | 23097 |
| 1728081300 | 10.06 | -0.64 | -5.98 | 10.75 | 10.75 | 9.83 | 39023 |
| 1727994900 | 10.7 | -0.05 | -0.47 | 10.75 | 10.75 | 10.33 | 8103 |
| 1727908500 | 10.75 | -0.12 | -1.10 | 10.9 | 10.9 | 10.6 | 12415 |
| 1727822100 | 10.87 | 0.1 | 0.93 | 10.77 | 10.87 | 10.51 | 12473 |
| 1727735700 | 10.77 | 0.08 | 0.75 | 10.69 | 10.85 | 10.65 | 9949 |
| 1727476500 | 10.69 | 0.26 | 2.49 | 10.39 | 10.89 | 10.39 | 14560 |
| 1727390100 | 10.43 | 0.03 | 0.29 | 10.31 | 10.48 | 10.01 | 20446 |
| 1727303700 | 10.4 | 0.19 | 1.86 | 10.21 | 10.4 | 10.01 | 9009 |
| 1727217300 | 10.2101 | -0.12 | -1.16 | 10.26 | 10.35 | 10.2 | 13402 |
| 1727130900 | 10.33 | -0.04 | -0.39 | 10.37 | 10.37 | 10.26 | 5123 |
| 1726871700 | 10.37 | -0.02 | -0.19 | 10.41 | 10.5 | 10.22 | 11283 |
| 1726785300 | 10.39 | 0.45 | 4.53 | 10.11 | 10.39 | 10.11 | 14304 |
| 1726698900 | 9.94 | 0.2 | 2.05 | 9.77 | 10.09 | 9.5511 | 19688 |
| 1726612500 | 9.74 | 0.29 | 3.07 | 9.4692 | 9.99 | 9.46 | 12540 |
| 1726526100 | 9.45 | -0.03 | -0.32 | 9.48 | 9.5399999 | 9.45 | 4818 |
| 1726266900 | 9.48 | 0.08 | 0.85 | 9.4 | 9.5 | 9.4 | 13342 |
| 1726180500 | 9.4 | 0.01 | 0.11 | 9.39 | 9.48 | 9.39 | 2149 |
| 1726094100 | 9.39 | 0.02 | 0.23 | 9.3699999 | 9.404 | 9.3699999 | 1452 |
| 1726007700 | 9.368 | 0.14 | 1.50 | 9.41 | 9.41 | 9.2 | 7008 |
| 1725921300 | 9.23 | 0.03 | 0.33 | 9.27 | 9.53 | 9.1301 | 5403 |
| 1725662100 | 9.2 | -0.15 | -1.60 | 9.27 | 9.4 | 9.2 | 1829 |
| 1725575700 | 9.35 | 0.09 | 0.97 | 9.3 | 9.53 | 9.2 | 8297 |
| 1725489300 | 9.26 | -0.01 | -0.11 | 9.27 | 9.3 | 9.1199999 | 8064 |
| 1725402900 | 9.27 | -0.21 | -2.22 | 9.46 | 9.65 | 9.16 | 5850 |
| 1725057300 | 9.48 | 0.08 | 0.85 | 9.5 | 9.597 | 9.395 | 4207 |
| 1724970900 | 9.4 | 0.14 | 1.46 | 9.31 | 9.8139 | 9.21 | 11626 |
| 1724884500 | 9.265 | -0.59 | -5.94 | 9.84 | 9.84 | 9 | 35658 |
| 1724798100 | 9.85 | -0.14 | -1.40 | 9.8 | 9.85 | 9.8 | 5530 |
| 1724711700 | 9.99 | -0.01 | -0.10 | 10.05 | 10.05 | 9.78 | 10609 |
