Hot Features
프리미엄
BTCS Inc (BTCS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.58227848101 | 3.16 | 3.81 | 2.96 | 650806 | 3.23743404 | CS |
| 4 | 0.57 | 22.4409448819 | 2.54 | 4.14 | 2.35 | 1011386 | 3.33525498 | CS |
| 12 | 1.73 | 125.362318841 | 1.38 | 5.41 | 1.3114 | 3858187 | 3.85929682 | CS |
| 26 | 1.39 | 80.8139534884 | 1.72 | 5.41 | 0.95 | 1739928 | 3.77569014 | CS |
| 52 | 1.36 | 77.7142857143 | 1.75 | 5.41 | 0.95 | 948196 | 3.61127738 | CS |
| 156 | -1.93 | -38.2936507937 | 5.04 | 5.52 | 0.574301 | 399052 | 3.30965356 | CS |
| 260 | -5.14 | -62.303030303 | 8.25 | 11.05 | 0.574301 | 557625 | 4.1751875 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 3.11 | 0.08 | 2.64 | 3.19 | 3.29 | 3.065 | 327752 |
| 1738020900 | 3.0299999 | -0.44 | -12.68 | 3.25 | 3.27 | 2.96 | 609476 |
| 1737761700 | 3.47 | 0.35 | 11.22 | 3.525 | 3.81 | 3.33 | 1039536 |
| 1737675300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737588900 | 3.12 | -0.29 | -8.50 | 3.16 | 3.31 | 3.0562 | 626461 |
| 1737502500 | 3.41 | -0.16 | -4.48 | 3.87 | 3.89 | 3.17 | 3032979 |
| 1737156900 | 3.57 | 0.89 | 33.21 | 2.9 | 4.14 | 2.82 | 7920134 |
| 1737070500 | 2.68 | -0.1 | -3.60 | 2.84 | 2.84 | 2.65 | 216137 |
| 1736984100 | 2.7799999 | 0.3 | 12.10 | 2.48 | 2.835 | 2.47 | 449294 |
| 1736897700 | 2.48 | 0.11 | 4.64 | 2.4 | 2.5299999 | 2.4 | 150037 |
| 1736811300 | 2.37 | -0.17 | -6.69 | 2.5 | 2.5099999 | 2.35 | 150907 |
| 1736552100 | 2.54 | 0.05 | 2.01 | 2.56 | 2.575 | 2.43 | 258412 |
| 1736379300 | 2.49 | -0.08 | -3.11 | 2.57 | 2.57 | 2.37 | 263713 |
| 1736292900 | 2.57 | -0.2 | -7.22 | 2.8 | 2.8 | 2.56 | 225865 |
| 1736206500 | 2.77 | 0.03 | 1.09 | 2.86 | 2.86 | 2.71 | 332153 |
| 1735947300 | 2.74 | 0.12 | 4.58 | 2.64 | 2.755 | 2.57 | 309910 |
| 1735860900 | 2.62 | 0.15 | 6.07 | 2.54 | 2.63 | 2.41 | 269417 |
| 1735688100 | 2.47 | -0.03 | -1.20 | 2.54 | 2.69 | 2.39 | 462280 |
| 1735601700 | 2.5 | -0.04 | -1.57 | 2.48 | 2.58 | 2.35 | 335882 |
| 1735342500 | 2.54 | -0.05 | -1.93 | 2.68 | 2.68 | 2.46 | 244236 |
| 1735256100 | 2.59 | -0.27 | -9.28 | 2.82 | 2.9 | 2.5299999 | 636312 |
| 1735077840 | 2.855 | 0.39 | 15.59 | 2.56 | 2.95 | 2.56 | 512330 |
| 1734996900 | 2.47 | -0.09 | -3.52 | 2.5299999 | 2.6 | 2.38 | 195384 |
| 1734737700 | 2.56 | -0.04 | -1.54 | 2.43 | 2.65 | 2.42 | 605904 |
| 1734651300 | 2.6 | -0.02 | -0.76 | 2.65 | 2.7465 | 2.6 | 374027 |
| 1734564900 | 2.62 | -0.53 | -16.83 | 3.11 | 3.17 | 2.58 | 848075 |
| 1734478500 | 3.15 | -0.37 | -10.51 | 3.38 | 3.46 | 3.0099999 | 637484 |
| 1734392100 | 3.52 | 0.24 | 7.32 | 3.47 | 3.67 | 3.3816 | 592013 |
| 1734132900 | 3.2799999 | 0 | 0.00 | 3.2599999 | 3.42 | 3.15 | 408520 |
| 1734046500 | 3.2799999 | -0.34 | -9.39 | 3.62 | 3.7799 | 3.2799999 | 606676 |
| 1733960100 | 3.62 | 0.14 | 4.02 | 3.5 | 3.68 | 3.352 | 561768 |
| 1733873700 | 3.48 | -0.08 | -2.25 | 3.6 | 3.78 | 3.41 | 621291 |
| 1733787300 | 3.56 | -0.31 | -8.01 | 3.91 | 3.91 | 3.51 | 634022 |
| 1733528100 | 3.87 | 0.25 | 6.91 | 3.64 | 4.04 | 3.6 | 1218226 |
| 1733441700 | 3.62 | -0.31 | -7.89 | 4.2 | 4.44 | 3.56 | 2491477 |
| 1733355300 | 3.93 | 0.52 | 15.25 | 3.44 | 3.95 | 3.4033 | 1262365 |
| 1733268900 | 3.41 | -0.18 | -5.01 | 3.43 | 3.5899 | 3.31 | 436000 |
| 1733182500 | 3.59 | 0.03 | 0.84 | 3.56 | 3.67 | 3.4205 | 629784 |
| 1732917840 | 3.56 | -0.21 | -5.57 | 3.8 | 4.05 | 3.56 | 729021 |
| 1732750500 | 3.77 | 0.39 | 11.54 | 3.41 | 3.85 | 3.38 | 1167115 |
| 1732664100 | 3.38 | -0.02 | -0.59 | 3.2 | 3.64 | 3.2 | 755620 |
| 1732577700 | 3.4 | -0.15 | -4.23 | 3.52 | 3.59 | 3.18 | 1060658 |
| 1732318500 | 3.55 | -0.22 | -5.84 | 3.52 | 3.77 | 3.4 | 1423939 |
| 1732232100 | 3.77 | -0.11 | -2.84 | 4.13 | 4.35 | 3.71 | 3448698 |
| 1732145700 | 3.88 | -0.15 | -3.72 | 4.2 | 4.49 | 3.87 | 3816835 |
| 1732059300 | 4.03 | 0.77 | 23.62 | 3.02 | 4.2 | 3.02 | 5897424 |
| 1731972900 | 3.2599999 | -1.09 | -25.06 | 3.9 | 4.19 | 3.1500499 | 4287477 |
| 1731713700 | 4.35 | -0.53 | -10.86 | 4.65 | 4.75 | 3.76 | 6115903 |
| 1731627300 | 4.88 | 0.71 | 17.03 | 5.1 | 5.3599 | 4.08 | 39655988 |
| 1731540900 | 4.17 | 1.29 | 44.79 | 3.589 | 5.41 | 3.38 | 68814152 |
| 1731454500 | 2.88 | 1 | 53.19 | 1.88 | 4.41 | 1.79 | 41144084 |
| 1731368100 | 1.88 | 0.47 | 33.33 | 1.5 | 1.91 | 1.46 | 1048441 |
| 1731108900 | 1.41 | -0.07 | -4.73 | 1.48 | 1.5 | 1.35 | 160800 |
| 1731022500 | 1.48 | -0.01 | -0.67 | 1.5 | 1.56 | 1.48 | 242568 |
| 1730936100 | 1.49 | 0.23 | 18.25 | 1.3799999 | 1.5 | 1.3113999 | 511409 |
| 1730849700 | 1.26 | 0.02 | 1.61 | 1.28 | 1.28 | 1.21 | 45002 |
| 1730763300 | 1.24 | -0.01 | -0.80 | 1.26 | 1.27 | 1.22 | 58808 |
| 1730500500 | 1.25 | 0.03 | 2.46 | 1.26 | 1.35 | 1.22 | 187222 |
| 1730414100 | 1.22 | -0.05 | -3.56 | 1.26 | 1.29 | 1.2 | 71837 |
| 1730327700 | 1.2649999 | -0.05 | -3.44 | 1.35 | 1.35 | 1.2303 | 135497 |
| 1730241300 | 1.31 | 0.07 | 5.65 | 1.26 | 1.35 | 1.24 | 206239 |
