Hot Features
프리미엄
Edible Garden AG Inc (EDBL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0018 | 1.2 | 0.15 | 0.1647 | 0.1345 | 1558976 | 0.15454786 | CS |
| 4 | -0.1227 | -44.6994535519 | 0.2745 | 0.3188 | 0.122 | 10176010 | 0.19634957 | CS |
| 12 | -0.9882 | -86.6842105263 | 1.14 | 1.1866 | 0.122 | 4563479 | 0.20769793 | CS |
| 26 | -1.7182 | -91.8823529412 | 1.87 | 2.5 | 0.122 | 2438422 | 0.38813682 | CS |
| 52 | -8.6122 | -98.2679141944 | 8.764 | 13 | 0.122 | 1556864 | 1.57816193 | CS |
| 156 | -1799.8482 | -99.9915666667 | 1800 | 1800 | 0.122 | 1099538 | 81.14712793 | CS |
| 260 | -1799.8482 | -99.9915666667 | 1800 | 1800 | 0.122 | 1099538 | 81.14712793 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 0.1589 | 0.0033001 | 2.12 | 0.1531 | 0.1642589 | 0.1429999 | 1412631 |
| 1732145700 | 0.1555999 | -0.0014 | -0.89 | 0.156 | 0.1593999 | 0.152 | 1824093 |
| 1732059300 | 0.157 | 0.0175 | 12.54 | 0.1399 | 0.1647 | 0.1365 | 3038798 |
| 1731972900 | 0.1395 | -0.0083 | -5.62 | 0.1506 | 0.1506 | 0.1346 | 634500 |
| 1731713700 | 0.1477999 | -0.0041 | -2.70 | 0.15 | 0.15 | 0.1345 | 884856 |
| 1731627300 | 0.1519 | -0.0007 | -0.46 | 0.1508 | 0.158 | 0.1429 | 1986174 |
| 1731540900 | 0.1526 | -0.0208 | -12.00 | 0.1596 | 0.1659 | 0.1429999 | 12891865 |
| 1731454500 | 0.1734 | -0.0081 | -4.46 | 0.18 | 0.188 | 0.171 | 1686882 |
| 1731368100 | 0.1815 | 0.0087 | 5.03 | 0.1692 | 0.1844 | 0.1617 | 1995843 |
| 1731108900 | 0.1728 | 0.0155 | 9.85 | 0.1517 | 0.1769 | 0.1455 | 3234830 |
| 1731022500 | 0.1573 | 0.0088 | 5.93 | 0.1499 | 0.159 | 0.1490499 | 2088358 |
| 1730936100 | 0.1485 | 0.0003 | 0.20 | 0.1437 | 0.1642 | 0.1385 | 4649374 |
| 1730849700 | 0.1482 | 0.0144 | 10.76 | 0.13 | 0.155 | 0.128 | 2600651 |
| 1730763300 | 0.1338 | 0.0013 | 0.98 | 0.13 | 0.1346999 | 0.122 | 1109821 |
| 1730500500 | 0.1325 | -0.0112 | -7.79 | 0.1485 | 0.1485 | 0.1312 | 1411316 |
| 1730414100 | 0.1437 | 0.0006 | 0.42 | 0.1435 | 0.1446 | 0.1303 | 1810606 |
| 1730327700 | 0.1431 | -0.0046 | -3.11 | 0.1461 | 0.16 | 0.14 | 3774120 |
| 1730241300 | 0.1477 | -0.0433 | -22.67 | 0.1629 | 0.1675 | 0.1409999 | 9568661 |
| 1730154900 | 0.191 | -0.024 | -11.16 | 0.2144 | 0.2144 | 0.1678 | 11117278 |
| 1729895700 | 0.215 | 0.0011 | 0.51 | 0.2745 | 0.3187999 | 0.215 | 135799538 |
| 1729809300 | 0.2139 | -0.0032 | -1.47 | 0.2199 | 0.225399 | 0.1945 | 3214998 |
| 1729722900 | 0.2171 | -0.0059 | -2.65 | 0.225 | 0.2499 | 0.2111 | 7234016 |
| 1729636500 | 0.223 | 0.006 | 2.76 | 0.2121 | 0.288 | 0.203 | 24950761 |
| 1729550100 | 0.217 | 0.009 | 4.33 | 0.21 | 0.24 | 0.2033 | 3923686 |
| 1729290900 | 0.208 | -0.005 | -2.35 | 0.2123 | 0.2199 | 0.2049999 | 589012 |
| 1729204500 | 0.213 | 0 | 0.00 | 0.2105 | 0.2189 | 0.2053 | 490394 |
| 1729118100 | 0.213 | 0.003 | 1.43 | 0.21 | 0.2244 | 0.206 | 1779863 |
| 1729031700 | 0.21 | -0.001 | -0.47 | 0.211 | 0.22 | 0.2049999 | 856880 |
| 1728945300 | 0.211 | -0.0038 | -1.77 | 0.2148 | 0.2284 | 0.2049999 | 1623647 |
| 1728686100 | 0.2148 | 0.0092 | 4.47 | 0.2056 | 0.22 | 0.2025 | 823593 |
| 1728599700 | 0.2056 | 0.0057 | 2.85 | 0.2041 | 0.2117 | 0.1975 | 756282 |
| 1728513300 | 0.1999 | -0.0041 | -2.01 | 0.2039999 | 0.2094 | 0.19 | 808711 |
| 1728426900 | 0.2039999 | -0.0059 | -2.81 | 0.2128 | 0.2128 | 0.1934 | 1006081 |
| 1728340500 | 0.2099 | -0.0046 | -2.14 | 0.211801 | 0.211801 | 0.2 | 1110514 |
| 1728081300 | 0.2145 | 0.0121 | 5.98 | 0.2135 | 0.231 | 0.201 | 3167878 |
| 1727994900 | 0.2024 | -0.0112 | -5.24 | 0.21745 | 0.22 | 0.2 | 1093970 |
| 1727908500 | 0.2136 | -0.0226 | -9.57 | 0.232 | 0.235 | 0.2049 | 1499540 |
| 1727822100 | 0.2362 | -0.0298 | -11.20 | 0.266 | 0.266 | 0.23 | 1081937 |
| 1727735520 | 0.266 | -0.024 | -8.28 | 0.29 | 0.29 | 0.25 | 1359465 |
| 1727476500 | 0.29 | -0.1752 | -37.66 | 0.4403 | 0.443 | 0.25 | 5758461 |
| 1727390100 | 0.4652 | -0.0449 | -8.80 | 0.54 | 0.544175 | 0.46 | 362805 |
| 1727303700 | 0.5101 | -0.167 | -24.66 | 0.6672 | 0.7 | 0.5 | 1022023 |
| 1727217300 | 0.6771 | -0.1349 | -16.61 | 0.8282 | 0.83 | 0.67005 | 452100 |
| 1727130900 | 0.812 | -0.0402 | -4.72 | 0.86 | 0.884195 | 0.8 | 54407 |
| 1726871700 | 0.8522 | -0.0957 | -10.10 | 0.98 | 0.99 | 0.8522 | 71932 |
| 1726785300 | 0.9479 | 0.0179 | 1.92 | 0.9536 | 0.9948 | 0.91 | 36743 |
| 1726698900 | 0.93 | -0.07 | -7.00 | 0.93 | 0.95 | 0.91 | 41741 |
| 1726612500 | 1 | 0.01 | 1.01 | 0.99 | 1 | 0.9446 | 15552 |
| 1726526100 | 0.99 | -0.02 | -1.98 | 1.04 | 1.04 | 0.9546 | 16782 |
| 1726266900 | 1.01 | 0.06 | 6.32 | 0.922 | 1.01 | 0.922 | 14212 |
| 1726180500 | 0.95 | -0.0105 | -1.09 | 0.9662 | 0.98 | 0.9301 | 17068 |
| 1726094100 | 0.9605 | 0.0526 | 5.79 | 0.9 | 0.98 | 0.86 | 26489 |
| 1726007700 | 0.9079 | 0.0164 | 1.84 | 0.92 | 0.92 | 0.8556 | 20487 |
| 1725921300 | 0.8915 | -0.0085 | -0.94 | 0.88 | 0.892 | 0.8 | 52016 |
| 1725662100 | 0.9 | -0.14 | -13.46 | 1.02 | 1.04 | 0.86915 | 177677 |
| 1725575700 | 1.04 | 0.02 | 1.96 | 1.06 | 1.06 | 1.02 | 35750 |
| 1725489300 | 1.02 | -0.05 | -4.76 | 1.08 | 1.0899 | 1.01 | 62250 |
| 1725402900 | 1.071 | -0.07 | -6.05 | 1.1399999 | 1.1399999 | 1.06 | 43526 |
| 1725057300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1866 | 1.1 | 71801 |
| 1724970900 | 1.1399999 | -0.01 | -0.88 | 1.1299999 | 1.17 | 1.12 | 21783 |
| 1724884500 | 1.1500999 | 0 | 0.01 | 1.15 | 1.187 | 1.1399999 | 49918 |
| 1724798100 | 1.15 | -0.03 | -2.54 | 1.18 | 1.2299 | 1.1399999 | 56039 |
| 1724711700 | 1.18 | -0.01 | -0.84 | 1.19 | 1.22 | 1.17 | 28814 |
| 1724452500 | 1.19 | 0.05 | 4.39 | 1.11 | 1.2899 | 1.11 | 198582 |
| 1724366100 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.19 | 1.12 | 92453 |
