Hot Features
프리미엄
BTCS Inc (BTCS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.96 | 153.125 | 1.28 | 3.31 | 1.21 | 401644 | 1.68084157 | CS |
| 4 | 1.95 | 151.162790698 | 1.29 | 3.31 | 1.17 | 184285 | 1.4774838 | CS |
| 12 | 1.93 | 147.328244275 | 1.31 | 3.31 | 0.95 | 117368 | 1.33286434 | CS |
| 26 | 1.69 | 109.032258065 | 1.55 | 3.31 | 0.95 | 113588 | 1.42853533 | CS |
| 52 | 2.24 | 224 | 1 | 3.31 | 0.95 | 179549 | 1.64590203 | CS |
| 156 | -5 | -60.6796116505 | 8.24 | 8.88 | 0.574301 | 330964 | 4.25961222 | CS |
| 260 | -5.01 | -60.7272727273 | 8.25 | 11.05 | 0.574301 | 329522 | 4.41184849 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 1.88 | 0.47 | 33.33 | 1.47 | 1.91 | 1.46 | 1027446 |
| 1731108900 | 1.41 | -0.07 | -4.73 | 1.48 | 1.5 | 1.35 | 160617 |
| 1731022500 | 1.48 | -0.01 | -0.67 | 1.5001 | 1.56 | 1.48 | 226964 |
| 1730936100 | 1.49 | 0.23 | 18.25 | 1.3552 | 1.5 | 1.3113999 | 509212 |
| 1730849700 | 1.26 | 0.02 | 1.61 | 1.2486 | 1.26 | 1.21 | 43051 |
| 1730763300 | 1.24 | -0.01 | -0.80 | 1.26 | 1.27 | 1.22 | 57066 |
| 1730500500 | 1.25 | 0.03 | 2.46 | 1.25 | 1.35 | 1.22 | 184937 |
| 1730414100 | 1.22 | -0.05 | -3.56 | 1.26 | 1.26 | 1.2 | 70673 |
| 1730327700 | 1.2649999 | -0.05 | -3.44 | 1.32 | 1.32 | 1.2303 | 119552 |
| 1730241300 | 1.31 | 0.07 | 5.65 | 1.245 | 1.35 | 1.24 | 202166 |
| 1730154900 | 1.24 | 0.06 | 5.08 | 1.21 | 1.24 | 1.17 | 187768 |
| 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 | 86340 |
| 1729722900 | 1.23 | 0 | 0.00 | 1.23 | 1.24 | 1.2 | 57291 |
| 1729636500 | 1.23 | 0.02 | 1.65 | 1.2005999 | 1.25 | 1.2005999 | 66407 |
| 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 | 49147 |
| 1728599700 | 1.1399999 | 0 | 0.00 | 1.16 | 1.17 | 1.1299999 | 35105 |
| 1728513300 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.18 | 1.1399999 | 27127 |
| 1728426900 | 1.18 | -0.01 | -0.84 | 1.18 | 1.1897 | 1.16 | 22727 |
| 1728340500 | 1.19 | -0.06 | -4.80 | 1.24 | 1.24 | 1.16 | 55506 |
| 1728081300 | 1.25 | 0.09 | 7.76 | 1.18 | 1.25 | 1.1419999 | 142569 |
| 1727994900 | 1.16 | 0 | 0.00 | 1.2 | 1.2 | 1.1299999 | 81249 |
| 1727908500 | 1.16 | 0.04 | 3.57 | 1.1400999 | 1.16 | 1.12 | 40572 |
| 1727822100 | 1.12 | -0.04 | -3.45 | 1.16 | 1.18 | 1.12 | 24563 |
| 1727735520 | 1.16 | -0.02 | -1.69 | 1.16 | 1.1879 | 1.1399999 | 35128 |
| 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 | 118009 |
| 1726698900 | 1.11 | -0.01 | -0.89 | 1.11 | 1.15 | 1.11 | 37782 |
| 1726612500 | 1.12 | -0.01 | -0.88 | 1.15 | 1.17 | 1.11 | 58051 |
| 1726526100 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.08 | 68083 |
| 1726266900 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.1399999 | 1.05 | 64791 |
| 1726180500 | 1.08 | 0.02 | 1.89 | 1.07 | 1.09 | 1.06 | 32429 |
| 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 | 28843 |
| 1725921300 | 1.04 | 0 | 0.00 | 1.02 | 1.08 | 1.02 | 58565 |
| 1725662100 | 1.04 | -0.01 | -0.93 | 1.0611 | 1.07 | 1.03 | 40537 |
| 1725575700 | 1.0498 | 0.01 | 0.94 | 1.0195 | 1.07 | 1.0195 | 21938 |
| 1725489300 | 1.04 | 0.04 | 4.01 | 1 | 1.1 | 0.96 | 151084 |
| 1725402900 | 0.9999 | -0.1701 | -14.54 | 1.1399999 | 1.1399999 | 0.95 | 259237 |
| 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 |
| 1724193300 | 1.17 | -0.15 | -11.36 | 1.31 | 1.31 | 1.1517 | 143609 |
| 1724106900 | 1.32 | 0.03 | 2.33 | 1.3 | 1.32 | 1.25 | 78149 |
| 1723847700 | 1.29 | 0.03 | 2.38 | 1.28 | 1.32 | 1.27 | 53145 |
| 1723761300 | 1.26 | 0.03 | 2.44 | 1.25 | 1.315 | 1.2444 | 93338 |
| 1723674900 | 1.23 | -0.02 | -1.60 | 1.23 | 1.25 | 1.21 | 63788 |
| 1723588500 | 1.25 | 0.01 | 0.81 | 1.26 | 1.27 | 1.221 | 91734 |
| 1723502100 | 1.24 | -0.06 | -4.62 | 1.28 | 1.31 | 1.2 | 133183 |
