Hot Features
프리미엄
Blink Charging Company (BLNK)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1128 | -10.301369863 | 1.095 | 1.14 | 0.97 | 2995515 | 1.04591319 | CS |
| 4 | -0.2478 | -20.1463414634 | 1.23 | 1.28 | 0.92 | 3912920 | 1.11916626 | CS |
| 12 | -0.6179 | -38.616336479 | 1.6001 | 1.85 | 0.92 | 4424107 | 1.40870539 | CS |
| 26 | -1.1378 | -53.6698113208 | 2.12 | 2.32 | 0.92 | 4474340 | 1.6449903 | CS |
| 52 | -1.9078 | -66.0138408304 | 2.89 | 3.75 | 0.92 | 4998030 | 2.33494221 | CS |
| 156 | -23.1578 | -95.9312344656 | 24.14 | 29.99 | 0.92 | 3360817 | 4.80826065 | CS |
| 260 | -1.9178 | -66.1310344828 | 2.9 | 64.5 | 0.92 | 3988608 | 16.47073985 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.9822 | -0.0428 | -4.18 | 1.0225 | 1.03 | 0.97 | 3395060 |
| 1740180900 | 1.025 | -0.04 | -3.30 | 1.08 | 1.09 | 1 | 3615149 |
| 1740094500 | 1.06 | -0.03 | -2.75 | 1.0903 | 1.0903 | 1.04 | 2935061 |
| 1740008100 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1299999 | 1.0804 | 2161265 |
| 1739921700 | 1.1 | 0.01 | 0.92 | 1.095 | 1.1399999 | 1.08 | 2871041 |
| 1739576100 | 1.09 | -0.05 | -3.96 | 1.1599 | 1.19 | 1.08 | 3379656 |
| 1739489700 | 1.135 | 0.07 | 6.07 | 1.09 | 1.1399999 | 1.07 | 3757199 |
| 1739403300 | 1.07 | 0.01 | 0.94 | 1.0102 | 1.07 | 0.92 | 4651989 |
| 1739316900 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.03 | 4512432 |
| 1739230500 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.03 | 4902949 |
| 1738971300 | 1.08 | -0.08 | -6.90 | 1.1399999 | 1.17 | 1.07 | 6847280 |
| 1738884900 | 1.16 | 0.01 | 0.87 | 1.15 | 1.21 | 1.15 | 3545453 |
| 1738798500 | 1.15 | -0.02 | -1.71 | 1.17 | 1.19 | 1.1399999 | 4514911 |
| 1738712100 | 1.17 | -0.01 | -0.85 | 1.18 | 1.21 | 1.16 | 3056792 |
| 1738625700 | 1.18 | -0.04 | -3.28 | 1.15 | 1.21 | 1.15 | 2890099 |
| 1738366500 | 1.22 | -0.02 | -1.61 | 1.24 | 1.28 | 1.2 | 3232256 |
| 1738280100 | 1.24 | 0.02 | 1.64 | 1.25 | 1.27 | 1.22 | 3312507 |
| 1738193700 | 1.22 | 0.05 | 4.27 | 1.17 | 1.25 | 1.15 | 5052317 |
| 1738107300 | 1.17 | -0.06 | -4.88 | 1.23 | 1.24 | 1.15 | 5712055 |
| 1738020900 | 1.23 | -0.07 | -5.38 | 1.26 | 1.2873 | 1.2 | 5222013 |
| 1737761700 | 1.3 | -0.05 | -3.35 | 1.31 | 1.35 | 1.29 | 4012243 |
| 1737675300 | 1.345 | 0 | 0.00 | 1.345 | 1.345 | 1.345 | 0 |
| 1737588900 | 1.345 | -0.05 | -3.24 | 1.36 | 1.37 | 1.32 | 2151718 |
| 1737502500 | 1.3899999 | -0.07 | -4.79 | 1.56 | 1.56 | 1.31 | 5784588 |
| 1737156900 | 1.46 | -0.01 | -0.68 | 1.48 | 1.51 | 1.44 | 3417592 |
| 1737070500 | 1.47 | 0 | 0.00 | 1.48 | 1.5 | 1.45 | 3593508 |
| 1736984100 | 1.47 | 0.03 | 2.08 | 1.5 | 1.52 | 1.43 | 4084133 |
| 1736897700 | 1.44 | -0.1 | -6.49 | 1.56 | 1.58 | 1.41 | 6278484 |
| 1736811300 | 1.54 | -0.02 | -1.28 | 1.54 | 1.54 | 1.47 | 3556837 |
| 1736552100 | 1.56 | -0.05 | -3.11 | 1.581 | 1.59 | 1.53 | 3651453 |
| 1736379300 | 1.61 | -0.07 | -4.17 | 1.6428 | 1.645 | 1.56 | 4072490 |
| 1736292900 | 1.68 | 0.01 | 0.60 | 1.745 | 1.82 | 1.67 | 6480112 |
| 1736206500 | 1.67 | 0.07 | 4.37 | 1.62 | 1.69 | 1.6 | 6110452 |
| 1735947300 | 1.6 | 0.1 | 6.67 | 1.5149999 | 1.62 | 1.51 | 4948424 |
| 1735860900 | 1.5 | 0.11 | 7.91 | 1.4173 | 1.56 | 1.41 | 5015625 |
| 1735688100 | 1.3899999 | -0.07 | -4.79 | 1.48 | 1.5 | 1.3799999 | 7359153 |
| 1735601700 | 1.46 | -0.09 | -5.81 | 1.5 | 1.52 | 1.44 | 4434557 |
| 1735342500 | 1.55 | -0.03 | -1.90 | 1.592 | 1.61 | 1.51 | 2926597 |
| 1735256100 | 1.58 | 0.06 | 3.95 | 1.51 | 1.62 | 1.5 | 4564393 |
| 1735077840 | 1.52 | 0.03 | 2.36 | 1.49 | 1.55 | 1.49 | 1859164 |
| 1734996900 | 1.485 | -0.01 | -0.34 | 1.5 | 1.51 | 1.45 | 2532233 |
| 1734737700 | 1.49 | 0.03 | 2.05 | 1.425 | 1.54 | 1.42 | 7752218 |
| 1734651300 | 1.46 | -0.04 | -2.67 | 1.5149999 | 1.53 | 1.45 | 4566238 |
| 1734564900 | 1.5 | -0.08 | -5.06 | 1.58 | 1.67 | 1.46 | 6973066 |
| 1734478500 | 1.58 | -0.02 | -1.25 | 1.585 | 1.6 | 1.53 | 3295449 |
| 1734392100 | 1.6 | 0.05 | 3.23 | 1.57 | 1.62 | 1.52 | 4339330 |
| 1734132900 | 1.55 | -0.04 | -2.52 | 1.59 | 1.61 | 1.53 | 3816464 |
| 1734046500 | 1.59 | -0.09 | -5.36 | 1.67 | 1.6774 | 1.58 | 4235833 |
| 1733960100 | 1.68 | -0.02 | -1.18 | 1.705 | 1.71 | 1.62 | 4440330 |
| 1733873700 | 1.7 | -0.08 | -4.49 | 1.79 | 1.79 | 1.68 | 6539479 |
| 1733787300 | 1.78 | 0.21 | 13.38 | 1.615 | 1.85 | 1.61 | 11062586 |
| 1733528100 | 1.57 | -0.01 | -0.63 | 1.6002 | 1.6299999 | 1.57 | 3969678 |
| 1733441700 | 1.58 | -0.01 | -0.32 | 1.615 | 1.6299999 | 1.55 | 4993830 |
| 1733355300 | 1.585 | 0.01 | 0.96 | 1.58 | 1.59 | 1.55 | 3198670 |
| 1733268900 | 1.57 | -0.05 | -3.09 | 1.6001 | 1.6003 | 1.53 | 3317349 |
| 1733182500 | 1.62 | 0.03 | 1.89 | 1.61 | 1.6399999 | 1.575 | 3722540 |
| 1732917840 | 1.59 | 0.03 | 1.92 | 1.5767 | 1.6399999 | 1.56 | 2320440 |
| 1732750500 | 1.56 | 0.01 | 0.65 | 1.56 | 1.62 | 1.55 | 3327920 |
| 1732664100 | 1.55 | -0.07 | -4.32 | 1.6 | 1.61 | 1.53 | 3748825 |
| 1732577700 | 1.62 | 0.09 | 5.88 | 1.55 | 1.7 | 1.545 | 8213793 |
