Hot Features
프리미엄
BTCS Inc (BTCS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -26.2745098039 | 5.1 | 5.3599 | 3.02 | 11954725 | 4.56185322 | CS |
| 4 | 2.53 | 205.691056911 | 1.23 | 5.41 | 1.17 | 8637533 | 3.95233883 | CS |
| 12 | 2.58 | 218.644067797 | 1.18 | 5.41 | 0.95 | 2980095 | 3.90351704 | CS |
| 26 | 2.06 | 121.176470588 | 1.7 | 5.41 | 0.95 | 1445193 | 3.8017429 | CS |
| 52 | 2.75 | 272.277227723 | 1.01 | 5.41 | 0.95 | 854106 | 3.50670427 | CS |
| 156 | -3.5566 | -48.610010114 | 7.3166 | 8.88 | 0.574301 | 553902 | 4.14433487 | CS |
| 260 | -4.49 | -54.4242424242 | 8.25 | 11.05 | 0.574301 | 537763 | 4.24832134 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730154900 | 1.24 | 0.06 | 5.08 | 1.2 | 1.24 | 1.17 | 203671 |
| 1729895700 | 1.18 | -0.03 | -2.48 | 1.21 | 1.22 | 1.18 | 60937 |
| 1729809300 | 1.21 | -0.02 | -1.63 | 1.23 | 1.25 | 1.19 | 86357 |
| 1729722900 | 1.23 | 0 | 0.00 | 1.23 | 1.24 | 1.2 | 57320 |
| 1729636500 | 1.23 | 0.02 | 1.65 | 1.18 | 1.25 | 1.18 | 67580 |
| 1729550100 | 1.21 | 0.01 | 0.83 | 1.21 | 1.2299 | 1.18 | 142602 |
| 1729290900 | 1.2 | 0.02 | 1.69 | 1.18 | 1.25 | 1.17 | 183476 |
| 1729204500 | 1.18 | -0.03 | -2.48 | 1.2 | 1.21 | 1.18 | 58444 |
| 1729118100 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.19 | 64461 |
| 1729031700 | 1.2 | -0.08 | -6.25 | 1.29 | 1.29 | 1.18 | 93021 |
| 1728945300 | 1.28 | 0.09 | 7.56 | 1.24 | 1.3 | 1.21 | 294930 |
| 1728686100 | 1.19 | 0.05 | 4.39 | 1.19 | 1.19 | 1.1500999 | 49176 |
| 1728599700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1775 | 1.1299999 | 36589 |
| 1728513300 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.18 | 1.1399999 | 27127 |
| 1728426900 | 1.18 | -0.01 | -0.84 | 1.19 | 1.19 | 1.16 | 23287 |
| 1728340500 | 1.19 | -0.06 | -4.80 | 1.24 | 1.24 | 1.16 | 60753 |
| 1728081300 | 1.25 | 0.09 | 7.76 | 1.18 | 1.25 | 1.1419999 | 142894 |
| 1727994900 | 1.16 | 0 | 0.00 | 1.19 | 1.2 | 1.1299999 | 84782 |
| 1727908500 | 1.16 | 0.04 | 3.57 | 1.12 | 1.16 | 1.1 | 41550 |
| 1727822100 | 1.12 | -0.04 | -3.45 | 1.16 | 1.18 | 1.12 | 25390 |
| 1727735700 | 1.16 | -0.02 | -1.69 | 1.16 | 1.1879 | 1.1399999 | 35133 |
| 1727476500 | 1.18 | -0.01 | -0.84 | 1.21 | 1.2184 | 1.17 | 38129 |
| 1727390100 | 1.19 | 0.06 | 5.31 | 1.18 | 1.19 | 1.1399999 | 69000 |
| 1727303700 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.16 | 1.1299999 | 72987 |
| 1727217300 | 1.17 | -0.01 | -0.85 | 1.17 | 1.1744 | 1.1399999 | 90034 |
| 1727130900 | 1.18 | -0.06 | -4.84 | 1.23 | 1.27 | 1.11 | 116373 |
| 1726871700 | 1.24 | 0.04 | 3.33 | 1.2 | 1.24 | 1.18 | 82055 |
| 1726785300 | 1.2 | 0.09 | 8.11 | 1.16 | 1.21 | 1.1399999 | 120251 |
| 1726698900 | 1.11 | -0.01 | -0.89 | 1.11 | 1.15 | 1.11 | 39965 |
| 1726612500 | 1.12 | -0.01 | -0.88 | 1.15 | 1.17 | 1.11 | 58751 |
| 1726526100 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.08 | 74840 |
| 1726266900 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.1399999 | 1.05 | 66436 |
| 1726180500 | 1.08 | 0.02 | 1.89 | 1.07 | 1.09 | 1.06 | 33522 |
| 1726094100 | 1.06 | 0 | 0.00 | 1.08 | 1.09 | 1.04 | 43696 |
| 1726007700 | 1.06 | 0.02 | 1.92 | 1.05 | 1.08 | 1.04 | 32919 |
| 1725921300 | 1.04 | 0 | 0.00 | 1.02 | 1.08 | 1.02 | 58565 |
| 1725662100 | 1.04 | -0.01 | -0.93 | 1.04 | 1.07 | 1.03 | 42409 |
| 1725575700 | 1.0498 | 0.01 | 0.94 | 1.05 | 1.07 | 1.01 | 24091 |
| 1725489300 | 1.04 | 0.04 | 4.01 | 1 | 1.1 | 0.96 | 151084 |
| 1725402900 | 0.9999 | -0.1701 | -14.54 | 1.15 | 1.16 | 0.95 | 280552 |
| 1725057300 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2 | 1.16 | 34499 |
| 1724970900 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2199 | 1.18 | 56263 |
| 1724884500 | 1.18 | -0.03 | -2.48 | 1.2 | 1.23 | 1.17 | 107664 |
| 1724798100 | 1.21 | -0.08 | -6.20 | 1.29 | 1.29 | 1.16 | 255191 |
| 1724711700 | 1.29 | -0.01 | -0.77 | 1.3 | 1.32 | 1.27 | 52300 |
| 1724452500 | 1.3 | 0.01 | 0.78 | 1.27 | 1.315 | 1.25 | 80244 |
| 1724366100 | 1.29 | 0.03 | 2.38 | 1.27 | 1.3 | 1.223 | 83002 |
| 1724279700 | 1.26 | 0.09 | 7.69 | 1.19 | 1.27 | 1.17 | 108983 |
