Hot Features
프리미엄
Asset Entities Inc (ASST)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -43.137254902 | 1.02 | 1.2 | 0.55 | 5529949 | 0.97667358 | CS |
| 4 | 0.034 | 6.22710622711 | 0.546 | 1.7 | 0.42 | 24756547 | 1.0287791 | CS |
| 12 | -0.23 | -28.3950617284 | 0.81 | 1.7 | 0.335 | 11843621 | 0.89683976 | CS |
| 26 | -0.77 | -57.037037037 | 1.35 | 3.94 | 0.335 | 7779215 | 1.36907237 | CS |
| 52 | -1.4675 | -71.6727716728 | 2.0475 | 4.35 | 0.335 | 4221953 | 1.47304342 | CS |
| 156 | -28.82 | -98.0272108844 | 29.4 | 34.9 | 0.335 | 2632712 | 2.59652353 | CS |
| 260 | -28.82 | -98.0272108844 | 29.4 | 34.9 | 0.335 | 2632712 | 2.59652353 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.58 | 0.002 | 0.35 | 0.5767 | 0.67 | 0.5 | 2328309 |
| 1738280100 | 0.578 | -0.247 | -29.94 | 0.8156 | 0.8199999 | 0.55 | 3540218 |
| 1738193700 | 0.825 | -0.0851 | -9.35 | 0.81 | 0.874 | 0.76 | 3217627 |
| 1738107300 | 0.9101 | -0.1599 | -14.94 | 1.05 | 1.05 | 0.9 | 2879519 |
| 1738020900 | 1.07 | -0.05 | -4.46 | 1.09 | 1.11 | 0.95 | 9810595 |
| 1737761700 | 1.12 | -0.24 | -17.65 | 1.02 | 1.2 | 0.92 | 8201785 |
| 1737675300 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1737588900 | 1.36 | 0.46 | 51.11 | 1.23 | 1.7 | 1.15 | 120739998 |
| 1737502500 | 0.9 | 0.4355 | 93.76 | 1.1399999 | 1.45 | 0.82701 | 263171070 |
| 1737156900 | 0.4645 | -0.0055 | -1.17 | 0.4689 | 0.4843 | 0.4516 | 228926 |
| 1737070500 | 0.47 | -0.0055 | -1.16 | 0.4777 | 0.49 | 0.45 | 493481 |
| 1736984100 | 0.4755 | -0.0535 | -10.11 | 0.515 | 0.515 | 0.46 | 672460 |
| 1736897700 | 0.529 | 0.0696 | 15.15 | 0.5071 | 0.554 | 0.46 | 1143463 |
| 1736811300 | 0.4594 | -0.0796 | -14.77 | 0.5389 | 0.5389 | 0.42 | 991159 |
| 1736552100 | 0.539 | -0.031 | -5.44 | 0.54 | 0.555 | 0.522 | 426879 |
| 1736379300 | 0.5699999 | 0.0087999 | 1.57 | 0.56 | 0.577299 | 0.5049 | 1268143 |
| 1736292900 | 0.5612 | 0.0572 | 11.35 | 0.5195 | 0.6354 | 0.51 | 2296635 |
| 1736206500 | 0.504 | -0.066 | -11.58 | 0.545 | 0.5568999 | 0.4955 | 1001662 |
| 1735947300 | 0.5699999 | 0.0400999 | 7.57 | 0.546 | 0.5845 | 0.5024999 | 777679 |
| 1735860900 | 0.5299 | 0.0394 | 8.03 | 0.5 | 0.5699999 | 0.491232 | 1304089 |
| 1735688100 | 0.4905 | 0.0308 | 6.70 | 0.49 | 0.545 | 0.479 | 854107 |
| 1735601700 | 0.4597 | -0.0061 | -1.31 | 0.47 | 0.4935 | 0.4372 | 497439 |
| 1735342500 | 0.4658 | -0.0531 | -10.23 | 0.5 | 0.5 | 0.4162 | 830684 |
| 1735256100 | 0.5189 | 0.0732 | 16.42 | 0.451 | 0.53 | 0.451 | 1413391 |
| 1735077840 | 0.4457 | 0.0521 | 13.24 | 0.4091 | 0.469999 | 0.4019 | 726239 |
| 1734996900 | 0.3936 | 0.0296 | 8.13 | 0.38 | 0.43 | 0.3754 | 688943 |
| 1734737700 | 0.364 | -0.0202 | -5.26 | 0.4115 | 0.4115 | 0.335 | 956923 |
| 1734651300 | 0.3842 | -0.0358 | -8.52 | 0.4134 | 0.4389 | 0.3585 | 1422868 |
| 1734564900 | 0.42 | 0 | 0.00 | 0.4572 | 0.52 | 0.4197 | 2644270 |
| 1734478500 | 0.42 | -0.0355 | -7.79 | 0.4277 | 0.45 | 0.413 | 5031690 |
| 1734392100 | 0.4555 | -0.0725 | -13.73 | 0.48 | 0.48 | 0.4477 | 1521696 |
| 1734132900 | 0.528 | -0.022 | -4.00 | 0.55 | 0.5617 | 0.451 | 1276744 |
| 1734046500 | 0.55 | -0.1351 | -19.72 | 0.6645 | 0.67 | 0.5008 | 2405809 |
| 1733960100 | 0.6851 | 0.1251 | 22.34 | 0.6499 | 0.744 | 0.6036 | 27768774 |
| 1733873700 | 0.56 | -0.125 | -18.25 | 0.5451 | 0.58 | 0.4966 | 3866686 |
| 1733787300 | 0.685 | 0.2251 | 48.95 | 0.7122 | 1.02 | 0.6 | 147212776 |
| 1733528100 | 0.4599 | 0 | 0.00 | 0.45 | 0.478 | 0.441 | 247909 |
| 1733441700 | 0.4599 | -0.001 | -0.22 | 0.4614 | 0.465 | 0.4233 | 342759 |
| 1733355300 | 0.4609 | 0.0309 | 7.19 | 0.4318 | 0.47 | 0.4221 | 820423 |
| 1733268900 | 0.43 | 0.0115 | 2.75 | 0.4189 | 0.4497 | 0.4189 | 227465 |
| 1733182500 | 0.4185 | -0.0415 | -9.02 | 0.4393 | 0.4709 | 0.4023 | 696863 |
| 1732917840 | 0.46 | -0.044 | -8.73 | 0.504 | 0.508 | 0.4445 | 333087 |
| 1732750500 | 0.504 | -0.056 | -10.00 | 0.56 | 0.5802 | 0.462 | 265872 |
| 1732664100 | 0.56 | -0.0153 | -2.66 | 0.59 | 0.59 | 0.5207 | 304116 |
| 1732577700 | 0.5753 | -0.0634 | -9.93 | 0.63 | 0.65999 | 0.5135 | 670400 |
| 1732318500 | 0.6387 | 0.0142 | 2.27 | 0.6213999 | 0.655 | 0.62 | 163537 |
| 1732232100 | 0.6245 | -0.0188 | -2.92 | 0.6491 | 0.66 | 0.6203 | 391450 |
| 1732145700 | 0.6433 | -0.0357 | -5.26 | 0.65 | 0.6599 | 0.622 | 404706 |
| 1732059300 | 0.679 | -0.0301 | -4.24 | 0.6965 | 0.71 | 0.6333 | 620660 |
| 1731972900 | 0.7090999 | 0.0490999 | 7.44 | 0.6602 | 0.7399 | 0.645 | 2338358 |
| 1731713700 | 0.66 | 0.014 | 2.17 | 0.7903 | 0.849 | 0.6123 | 21498942 |
| 1731627300 | 0.646 | -0.0839 | -11.49 | 0.7007 | 0.7007 | 0.612 | 128938 |
| 1731540900 | 0.7299 | -0.0402 | -5.22 | 0.7707 | 0.8149999 | 0.7010999 | 132851 |
| 1731454500 | 0.7701 | -0.0279 | -3.50 | 0.78 | 0.8378 | 0.7621 | 99700 |
| 1731368100 | 0.798 | -0.011 | -1.36 | 0.8297 | 0.8297 | 0.76 | 113121 |
| 1731108900 | 0.809 | 0.019 | 2.41 | 0.81 | 0.8199 | 0.7502 | 150039 |
| 1731022500 | 0.79 | -0.0058 | -0.73 | 0.7889 | 0.8098999 | 0.763 | 136716 |
| 1730936100 | 0.7957999 | -0.0141 | -1.74 | 0.8 | 0.81 | 0.75 | 127059 |
| 1730849700 | 0.8098999 | 0.007 | 0.87 | 0.81 | 0.84 | 0.761 | 67837 |
| 1730763300 | 0.8028999 | -0.0371 | -4.42 | 0.85 | 0.85 | 0.785 | 113792 |
