Hot Features
프리미엄
Dominari Holdings Inc (DOMH)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 43.6708860759 | 1.58 | 2.27 | 1.49 | 387919 | 1.96661166 | CS |
| 4 | 1.308999 | 136.212033078 | 0.961001 | 2.27 | 0.961001 | 137056 | 1.69183936 | CS |
| 12 | 0.53 | 30.4597701149 | 1.74 | 2.27 | 0.8258 | 61890 | 1.55185565 | CS |
| 26 | 0.54 | 31.2138728324 | 1.73 | 2.27 | 0.8258 | 32306 | 1.60112552 | CS |
| 52 | -0.13 | -5.41666666667 | 2.4 | 3.2 | 0.8258 | 21351 | 1.77726088 | CS |
| 156 | -0.94 | -29.2834890966 | 3.21 | 4.45 | 0.8258 | 19089 | 2.39524302 | CS |
| 260 | -0.94 | -29.2834890966 | 3.21 | 4.45 | 0.8258 | 19089 | 2.39524302 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 2.27 | 0.28 | 13.78 | 1.98 | 2.27 | 1.86 | 198425 |
| 1738107300 | 1.995 | -0.01 | -0.25 | 1.92 | 2.05 | 1.73 | 274534 |
| 1738020900 | 2 | 0.24 | 13.64 | 1.67 | 2.16 | 1.6469 | 645343 |
| 1737761700 | 1.76 | 0.41 | 30.37 | 1.58 | 1.95 | 1.49 | 433375 |
| 1737675300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588900 | 1.35 | -0.06 | -4.26 | 1.4 | 1.44 | 1.3475 | 27043 |
| 1737502500 | 1.41 | 0.18 | 14.63 | 1.26 | 1.42 | 1.26 | 55923 |
| 1737156900 | 1.23 | 0.14 | 12.84 | 1.07 | 1.2799 | 1.06 | 60109 |
| 1737070500 | 1.09 | 0.04 | 3.32 | 1.09 | 1.09 | 1.05 | 30649 |
| 1736984100 | 1.055 | 0.02 | 2.43 | 1.03 | 1.07 | 1.03 | 18813 |
| 1736897700 | 1.03 | -0.01 | -0.96 | 1.05 | 1.09 | 1 | 34326 |
| 1736811300 | 1.04 | -0.05 | -4.59 | 1.05 | 1.12 | 1.01 | 39838 |
| 1736552100 | 1.09 | -0.09 | -7.47 | 1.18 | 1.18 | 1.0801 | 33473 |
| 1736379300 | 1.178 | 0.02 | 1.55 | 1.15 | 1.2 | 1.05 | 45482 |
| 1736292900 | 1.16 | -0.01 | -0.43 | 1.19 | 1.25 | 1.09 | 63887 |
| 1736206500 | 1.165 | 0.09 | 7.87 | 1.15 | 1.29 | 1.11 | 105021 |
| 1735947300 | 1.08 | -0.01 | -0.74 | 1.1 | 1.12 | 1.05 | 199542 |
| 1735860900 | 1.088 | 0.1 | 10.52 | 0.98 | 1.12 | 0.961001 | 76799 |
| 1735688100 | 0.9844 | 0.0869 | 9.68 | 0.8706 | 1.0266 | 0.8706 | 109366 |
| 1735601700 | 0.8975 | -0.2525 | -21.96 | 1.15 | 1.1701 | 0.8258 | 357373 |
| 1735342500 | 1.15 | -0.09 | -7.26 | 1.2 | 1.2819 | 1.1 | 52147 |
| 1735256100 | 1.24 | -0.03 | -1.98 | 1.21 | 1.33 | 1.155 | 29683 |
| 1735077840 | 1.2649999 | 0.05 | 4.55 | 1.21 | 1.29 | 1.19 | 15509 |
| 1734996900 | 1.21 | -0.05 | -3.97 | 1.24 | 1.35 | 1.1399999 | 32598 |
| 1734737700 | 1.26 | -0.05 | -3.89 | 1.31 | 1.31 | 1.24 | 14150 |
| 1734651300 | 1.311 | -0.09 | -6.36 | 1.4 | 1.47 | 1.26 | 38341 |
| 1734564900 | 1.4 | -0.11 | -7.28 | 1.44 | 1.5 | 1.4 | 9427 |
| 1734478500 | 1.51 | 0.03 | 2.03 | 1.47 | 1.51 | 1.42 | 15880 |
| 1734392100 | 1.48 | -0.06 | -3.90 | 1.52 | 1.5201 | 1.46 | 12972 |
| 1734132900 | 1.54 | -0.05 | -3.14 | 1.57 | 1.6557 | 1.52 | 15820 |
| 1734046500 | 1.59 | -0.05 | -3.05 | 1.66 | 1.66 | 1.59 | 3382 |
| 1733960100 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.72 | 1.6399999 | 13628 |
| 1733873700 | 1.66 | -0.02 | -1.19 | 1.66 | 1.7148 | 1.66 | 7941 |
| 1733787300 | 1.68 | -0.03 | -1.75 | 1.68 | 1.78 | 1.68 | 32551 |
| 1733528100 | 1.71 | 0.03 | 1.79 | 1.7 | 1.75 | 1.66 | 14466 |
| 1733441700 | 1.68 | -0.04 | -2.33 | 1.72 | 1.7341 | 1.68 | 4295 |
| 1733355300 | 1.72 | 0.01 | 0.58 | 1.69 | 1.74 | 1.69 | 4054 |
| 1733268900 | 1.71 | 0 | 0.00 | 1.71 | 1.76 | 1.65 | 4574 |
| 1733182500 | 1.71 | 0.02 | 1.18 | 1.67 | 1.7866 | 1.67 | 13058 |
| 1732917840 | 1.69 | 0.17 | 11.18 | 1.51 | 1.71 | 1.51 | 12243 |
| 1732750500 | 1.52 | -0.07 | -4.40 | 1.58 | 1.6 | 1.52 | 14053 |
| 1732664100 | 1.59 | 0 | 0.00 | 1.55 | 1.6 | 1.53 | 9285 |
| 1732577700 | 1.59 | -0.02 | -1.24 | 1.6 | 1.68 | 1.59 | 6629 |
| 1732318500 | 1.61 | -0.02 | -1.23 | 1.6 | 1.67 | 1.59 | 4513 |
| 1732232100 | 1.6299999 | 0.06 | 3.82 | 1.56 | 1.6399999 | 1.5 | 9107 |
| 1732145700 | 1.57 | -0.06 | -3.68 | 1.59 | 1.61 | 1.5601 | 41137 |
| 1732059300 | 1.6299999 | 0.03 | 1.87 | 1.65 | 1.69 | 1.61 | 15928 |
| 1731972900 | 1.6 | -0.1 | -5.88 | 1.61 | 1.72 | 1.59 | 10266 |
| 1731713700 | 1.7 | 0.04 | 2.41 | 1.61 | 1.77 | 1.545 | 18586 |
| 1731627300 | 1.66 | 0.1 | 6.41 | 1.58 | 1.6887 | 1.52 | 10902 |
| 1731540900 | 1.56 | -0.05 | -3.11 | 1.6 | 1.65 | 1.56 | 9863 |
| 1731454500 | 1.61 | -0.11 | -6.40 | 1.72 | 1.775 | 1.5726 | 27738 |
| 1731368100 | 1.72 | 0.05 | 2.93 | 1.66 | 1.7999 | 1.66 | 21652 |
| 1731108900 | 1.671 | -0.01 | -0.54 | 1.67 | 1.8 | 1.65 | 16548 |
| 1731022500 | 1.68 | -0.04 | -2.33 | 1.69 | 1.76 | 1.6701 | 4205 |
| 1730936100 | 1.72 | 0.02 | 1.18 | 1.71 | 1.77 | 1.692 | 3906 |
| 1730849700 | 1.7 | 0.01 | 0.63 | 1.66 | 1.74 | 1.66 | 3405 |
| 1730763300 | 1.6894 | 0 | 0.26 | 1.66 | 1.7182 | 1.66 | 4727 |
| 1730500500 | 1.685 | -0.02 | -0.88 | 1.67 | 1.7 | 1.67 | 6673 |
| 1730414100 | 1.7 | -0.01 | -0.58 | 1.7 | 1.71 | 1.663 | 5521 |
| 1730327700 | 1.71 | 0 | 0.00 | 1.71 | 1.78 | 1.71 | 2113 |
