Hot Features
프리미엄
Farmmi Inc (FAMI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.011 | -4.13533834586 | 0.266 | 0.299 | 0.2328 | 201995 | 0.25071945 | CS |
| 4 | -0.01 | -3.77358490566 | 0.265 | 0.299 | 0.226 | 248815 | 0.25604415 | CS |
| 12 | -0.0449 | -14.9716572191 | 0.2999 | 0.5894 | 0.226 | 2229278 | 0.31420342 | CS |
| 26 | -0.0008 | -0.312744331509 | 0.2558 | 0.5894 | 0.1905 | 1815738 | 0.31704813 | CS |
| 52 | -0.825 | -76.3888888889 | 1.08 | 1.1765 | 0.1654 | 987190 | 0.32701118 | CS |
| 156 | -0.905 | -78.0172413793 | 1.16 | 11.8848 | 0.1654 | 3039083 | 1.2892399 | CS |
| 260 | -5.593 | -95.6395348837 | 5.848 | 19.76 | 0.1654 | 13039134 | 2.83092326 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.255649 | 0.007649 | 3.08 | 0.2481 | 0.2652 | 0.2461 | 900648 |
| 1740180900 | 0.248 | 0.0002 | 0.08 | 0.2503 | 0.2595 | 0.24 | 337144 |
| 1740094500 | 0.2478 | -0.0036 | -1.43 | 0.2402 | 0.2504 | 0.2402 | 105976 |
| 1740008100 | 0.2514 | -0.0092 | -3.53 | 0.264 | 0.2648 | 0.2416 | 253469 |
| 1739921700 | 0.2606 | -0.0094 | -3.48 | 0.2616 | 0.2666 | 0.2531 | 104750 |
| 1739576100 | 0.27 | 0.0083991 | 3.21 | 0.2562999 | 0.275 | 0.2562999 | 191978 |
| 1739489700 | 0.2616009 | 0.0085009 | 3.36 | 0.26 | 0.269999 | 0.2506 | 208681 |
| 1739403300 | 0.2531 | 0.0013 | 0.52 | 0.2525 | 0.257 | 0.2465 | 163902 |
| 1739316900 | 0.2518 | -0.0054 | -2.10 | 0.26 | 0.26 | 0.2477 | 212352 |
| 1739230500 | 0.2572 | -0.0047 | -1.79 | 0.2592999 | 0.26 | 0.246449 | 77983 |
| 1738971300 | 0.2619 | 0.0175 | 7.16 | 0.2492 | 0.2767 | 0.2431 | 557083 |
| 1738884900 | 0.2444 | 0.0044 | 1.83 | 0.24 | 0.2494 | 0.235 | 331611 |
| 1738798500 | 0.24 | -0.0087 | -3.50 | 0.2448 | 0.2505 | 0.2323 | 225487 |
| 1738712100 | 0.2487 | 0.0005 | 0.20 | 0.2372 | 0.2549 | 0.23 | 335015 |
| 1738625700 | 0.2482 | -0.012 | -4.61 | 0.226 | 0.2601 | 0.226 | 203800 |
| 1738366500 | 0.2602 | 4.7E-5 | 0.02 | 0.2625 | 0.2685 | 0.2525 | 173587 |
| 1738280100 | 0.260153 | 0.000253 | 0.10 | 0.2599 | 0.260153 | 0.2457 | 284981 |
| 1738193700 | 0.2599 | -0.0088 | -3.28 | 0.2723999 | 0.2723999 | 0.25001 | 176772 |
| 1738107300 | 0.2687 | 0.0035 | 1.32 | 0.27 | 0.273 | 0.255 | 334143 |
| 1738020900 | 0.2652 | -0.00032 | -0.12 | 0.265 | 0.27859 | 0.2556 | 360290 |
| 1737761700 | 0.26552 | 0.00332 | 1.27 | 0.26 | 0.2771 | 0.2561 | 282219 |
| 1737675300 | 0.2622 | 0 | 0.00 | 0.2622 | 0.2622 | 0.2622 | 0 |
| 1737588900 | 0.2622 | -0.0338 | -11.42 | 0.2885 | 0.2885 | 0.2601 | 758122 |
| 1737502500 | 0.296 | -0.0055 | -1.82 | 0.2989 | 0.300821 | 0.2901 | 529058 |
| 1737156900 | 0.3015 | -0.0078 | -2.52 | 0.3 | 0.3088 | 0.28001 | 1379555 |
| 1737070500 | 0.3093 | 0.0102 | 3.41 | 0.2950999 | 0.3099 | 0.2824999 | 2436356 |
| 1736984100 | 0.2991 | -0.0147 | -4.68 | 0.5201 | 0.5894 | 0.2802 | 68134673 |
| 1736897700 | 0.3138 | -0.0003 | -0.10 | 0.306 | 0.3199 | 0.2925 | 433601 |
| 1736811300 | 0.3141 | -0.0527 | -14.37 | 0.3297 | 0.349 | 0.306 | 1481814 |
| 1736552100 | 0.3668 | 0.0406 | 12.45 | 0.34 | 0.374 | 0.2901 | 27115170 |
| 1736379300 | 0.3262 | -0.0287 | -8.09 | 0.3338999 | 0.3433 | 0.31 | 4003866 |
| 1736292900 | 0.3549 | 0.0286 | 8.76 | 0.3345 | 0.3575 | 0.3054 | 1181299 |
| 1736206500 | 0.3263 | 0.0138 | 4.42 | 0.3227999 | 0.3322 | 0.3128 | 441955 |
| 1735947300 | 0.3125 | -0.0112 | -3.46 | 0.33 | 0.34 | 0.3071 | 184465 |
| 1735860900 | 0.3237 | 0.0236 | 7.86 | 0.3152 | 0.33 | 0.3024 | 282591 |
| 1735688100 | 0.3001 | -0.0056 | -1.83 | 0.334 | 0.34 | 0.2936 | 582724 |
| 1735601700 | 0.3057 | -0.0097 | -3.08 | 0.328 | 0.34 | 0.3019 | 470856 |
| 1735342500 | 0.3154 | 0.0129 | 4.26 | 0.3026 | 0.3278 | 0.3004 | 317240 |
| 1735256100 | 0.3025 | 0.0105 | 3.60 | 0.2873 | 0.315 | 0.28 | 275543 |
| 1735077840 | 0.292 | 0.021 | 7.75 | 0.279 | 0.325 | 0.275 | 659974 |
| 1734996900 | 0.271 | -0.0092 | -3.28 | 0.2898 | 0.2899 | 0.2662 | 131185 |
| 1734737700 | 0.2802 | -0.0038 | -1.34 | 0.2799 | 0.295 | 0.2753 | 238808 |
| 1734651300 | 0.2839999 | 0.0117499 | 4.32 | 0.2795 | 0.292 | 0.2711 | 189187 |
| 1734564900 | 0.27225 | -0.01975 | -6.76 | 0.2842 | 0.298 | 0.2671 | 174268 |
| 1734478500 | 0.292 | 0.0201001 | 7.39 | 0.2716 | 0.2972 | 0.261 | 480999 |
| 1734392100 | 0.2718999 | -0.023369 | -7.91 | 0.30515 | 0.315 | 0.26 | 335627 |
| 1734132900 | 0.295269 | -0.010831 | -3.54 | 0.313 | 0.3139 | 0.294 | 99293 |
| 1734046500 | 0.3061 | 0.00055 | 0.18 | 0.300101 | 0.319 | 0.3001 | 81480 |
| 1733960100 | 0.30555 | 0.00145 | 0.48 | 0.3001 | 0.314 | 0.2902 | 250960 |
| 1733873700 | 0.3041 | 0.0121 | 4.14 | 0.3 | 0.3147 | 0.29 | 539212 |
| 1733787300 | 0.292 | 0.012 | 4.29 | 0.29435 | 0.3147 | 0.2859999 | 805523 |
| 1733528100 | 0.28 | 0 | 0.00 | 0.2989 | 0.2989 | 0.28 | 233828 |
| 1733441700 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.2718 | 253416 |
| 1733355300 | 0.3 | 0.0011 | 0.37 | 0.2911 | 0.309 | 0.2911 | 422886 |
| 1733268900 | 0.2989 | -0.0046 | -1.52 | 0.30505 | 0.31 | 0.2849999 | 105897 |
| 1733182500 | 0.3035 | 0.0165 | 5.75 | 0.2999 | 0.3074 | 0.2812 | 158404 |
| 1732917840 | 0.287 | -0.0037 | -1.27 | 0.29455 | 0.2999 | 0.275 | 154778 |
| 1732750500 | 0.2907 | 0.0273 | 10.36 | 0.277 | 0.3 | 0.271 | 569462 |
| 1732664100 | 0.2634 | -0.0033 | -1.24 | 0.2655 | 0.2817 | 0.2605 | 107155 |
| 1732577700 | 0.2667 | -0.0133 | -4.75 | 0.28 | 0.2893 | 0.2667 | 448676 |
