Hot Features
프리미엄
CBL International Ltd (BANL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0607 | -5.37168141593 | 1.13 | 1.2995 | 1.01 | 52880 | 1.06958731 | CS |
| 4 | -0.0407 | -3.66666666667 | 1.11 | 1.2995 | 0.9796 | 58584 | 1.12224259 | CS |
| 12 | 0.1893 | 21.5113636364 | 0.88 | 1.2995 | 0.82 | 33564 | 1.12476627 | CS |
| 26 | 0.4692 | 78.1869688385 | 0.6001 | 1.35 | 0.55 | 29094 | 1.00179993 | CS |
| 52 | 0.0493 | 4.83333333333 | 1.02 | 1.35 | 0.55 | 47817 | 0.94418116 | CS |
| 156 | -3.1407 | -74.6009501188 | 4.21 | 21.53 | 0.55 | 126758 | 3.58456067 | CS |
| 260 | -3.1407 | -74.6009501188 | 4.21 | 21.53 | 0.55 | 126758 | 3.58456067 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.0838 | -0.01 | -0.57 | 1.08 | 1.1 | 1.01 | 67742 |
| 1741646100 | 1.09 | 0.01 | 0.76 | 1.08 | 1.1 | 1.04 | 24812 |
| 1741390500 | 1.0818 | 0.02 | 1.46 | 1.04 | 1.0899 | 1.01 | 41699 |
| 1741304100 | 1.0662 | 0.02 | 1.54 | 1.1 | 1.1091 | 1.02 | 35227 |
| 1741217700 | 1.05 | -0.09 | -7.74 | 1.1299999 | 1.2995 | 1.05 | 94919 |
| 1741131300 | 1.1380999 | 0.09 | 8.41 | 1.02 | 1.15 | 1.002 | 51438 |
| 1741044900 | 1.0498 | -0.05 | -4.56 | 1.02 | 1.08 | 1.01 | 120974 |
| 1740785700 | 1.1 | 0.04 | 3.80 | 1.03 | 1.11 | 1.03 | 34461 |
| 1740699300 | 1.0597 | 0.01 | 0.99 | 1.05 | 1.08 | 1.03 | 37407 |
| 1740612900 | 1.0492999 | -0.01 | -1.22 | 1.02 | 1.05 | 1.02 | 2833 |
| 1740526500 | 1.0623 | 0.04 | 4.17 | 1.02 | 1.1 | 0.9796 | 33902 |
| 1740440100 | 1.0198 | -0.12 | -10.54 | 1.12 | 1.24 | 1.01 | 70827 |
| 1740180900 | 1.1399999 | -0.11 | -8.80 | 1.24 | 1.27 | 1.1299999 | 180614 |
| 1740094500 | 1.25 | 0.04 | 2.89 | 1.2 | 1.2597 | 1.19 | 67755 |
| 1740008100 | 1.2149 | -0 | -0.38 | 1.2 | 1.22 | 1.17 | 30682 |
| 1739921700 | 1.2195 | -0.01 | -0.81 | 1.22 | 1.23 | 1.12 | 104248 |
| 1739576100 | 1.2295 | 0.06 | 5.09 | 1.15 | 1.24 | 1.15 | 70698 |
| 1739489700 | 1.17 | 0 | 0.02 | 1.1 | 1.1999 | 1.1 | 19642 |
| 1739403300 | 1.1698 | 0.04 | 3.54 | 1.11 | 1.17 | 1.05 | 23222 |
| 1739316900 | 1.1298 | -0.02 | -1.67 | 1.1399999 | 1.16 | 1.09 | 32764 |
| 1739230500 | 1.149 | -0.03 | -2.62 | 1.18 | 1.1999 | 1.1169 | 22259 |
| 1738971300 | 1.1799 | -0.01 | -0.85 | 1.2 | 1.2 | 1.1500999 | 3796 |
| 1738884900 | 1.19 | -0.04 | -3.24 | 1.22 | 1.25 | 1.125 | 69525 |
| 1738798500 | 1.2299 | 0.09 | 7.77 | 1.07 | 1.2599 | 1.07 | 132266 |
| 1738712100 | 1.1412 | 0 | 0.16 | 1.15 | 1.1505 | 1.09 | 4253 |
| 1738625700 | 1.1394 | -0.02 | -1.78 | 1.15 | 1.15 | 1.08 | 8551 |
| 1738366500 | 1.16 | 0 | 0.00 | 1.17 | 1.17 | 1.09 | 13013 |
| 1738280100 | 1.16 | 0 | 0.00 | 1.17 | 1.179 | 1.08 | 17633 |
| 1738193700 | 1.16 | 0.02 | 1.84 | 1.12 | 1.18 | 1.0801 | 53279 |
| 1738107300 | 1.139 | -0 | -0.04 | 1.1299999 | 1.1395 | 1.095 | 6236 |
| 1738020900 | 1.1395 | 0 | 0.33 | 1.1 | 1.1499 | 1.0829 | 16162 |
| 1737761700 | 1.1358 | 0.04 | 3.27 | 1.1399999 | 1.1494 | 1.101086 | 33093 |
| 1737675300 | 1.0998 | 0 | 0.00 | 1.0998 | 1.0998 | 1.0998 | 0 |
| 1737588900 | 1.0998 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.0544 | 4944 |
| 1737502500 | 1.1198999 | -0.02 | -1.76 | 1.1 | 1.15 | 1.1 | 9511 |
| 1737156900 | 1.1399999 | 0 | 0.37 | 1.1 | 1.1399999 | 1.0999 | 10433 |
| 1737070500 | 1.1358 | -0.01 | -1.19 | 1.1399999 | 1.1399999 | 1.1123 | 5290 |
| 1736984100 | 1.1495 | 0.06 | 5.47 | 1.11 | 1.2399 | 1.1 | 30929 |
| 1736897700 | 1.0899 | 0.08 | 7.91 | 1.04 | 1.1699 | 1.04 | 20404 |
| 1736811300 | 1.01 | 0.01 | 1.00 | 0.99 | 1.04 | 0.9699 | 11957 |
| 1736552100 | 1 | -0.01 | -0.99 | 0.98 | 1 | 0.9506 | 2829 |
| 1736379300 | 1.01 | -0.05 | -4.72 | 1.04 | 1.0599 | 0.98 | 17504 |
| 1736292900 | 1.06 | 0.05 | 4.95 | 0.961 | 1.08 | 0.961 | 12538 |
| 1736206500 | 1.01 | -0.01 | -0.78 | 0.9803 | 1.08 | 0.951 | 17547 |
| 1735947300 | 1.017944 | -0.04 | -3.97 | 1.04 | 1.05 | 0.9801 | 1909 |
| 1735860900 | 1.06 | 0.05 | 4.95 | 1 | 1.07 | 0.98 | 1432 |
| 1735688100 | 1.01 | -0.04 | -3.81 | 0.9408 | 1.06 | 0.9408 | 6788 |
| 1735601700 | 1.05 | 0.01 | 0.96 | 1.02 | 1.08 | 0.98 | 7217 |
| 1735342500 | 1.04 | -0.02 | -1.89 | 1.07 | 1.0802 | 0.9486 | 21497 |
| 1735256100 | 1.06 | 0.03 | 2.91 | 1.01 | 1.16 | 1 | 64065 |
| 1735077840 | 1.03 | 0.11 | 11.96 | 0.919 | 1.03 | 0.8363 | 20410 |
| 1734996900 | 0.92 | 0.03 | 3.37 | 0.89 | 0.92 | 0.8199999 | 4254 |
| 1734737700 | 0.89 | 0.0001 | 0.01 | 0.8899 | 0.89 | 0.855 | 4138 |
| 1734651300 | 0.8899 | -0.0001 | -0.01 | 0.89 | 0.89 | 0.820001 | 3673 |
| 1734564900 | 0.89 | -0.01 | -1.11 | 0.88 | 0.9 | 0.8199999 | 7261 |
| 1734478500 | 0.9 | 0.06 | 7.14 | 0.8397 | 0.91 | 0.8149999 | 4272 |
| 1734392100 | 0.84 | 0.0105 | 1.27 | 0.87 | 0.87 | 0.77 | 22990 |
| 1734132900 | 0.8295 | -0.025652 | -3.00 | 0.869 | 0.869 | 0.81 | 3899 |
| 1734046500 | 0.855152 | 0.005152 | 0.61 | 0.85 | 0.86 | 0.85 | 9466 |
