Future FinTech Group Inc【FTFT】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Future FinTech Group Inc (FTFT)
Future FinTech Group Inc (FTFT) 과거

Future FinTech Group Inc (FTFT)

0.4399

0.0148

(3.48%)

마감 22 11월 6:00AM

0.4399

0.00

(0.00%)

시간외 거래: 8:51AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0299	7.29268292683	0.41	0.52	0.3803	474758	0.45813071	CS
4	0.1235	39.0328697851	0.3164	0.57	0.3031	546194	0.42638975	CS
12	0.1029	30.5341246291	0.337	0.57	0.29	255534	0.40339894	CS
26	-0.4031	-47.8173190985	0.843	0.843	0.29	168232	0.41610573	CS
52	-0.2641	-37.5142045455	0.704	2.6	0.29	145464	0.7625982	CS
156	-8.0101	-94.7940828402	8.45	9.2	0.29	385467	4.64880078	CS
260	-2.3101	-84.0036363636	2.75	56.45	0.29	1379957	22.22035097	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732232100	0.4399	0.0148	3.48	0.4463	0.489	0.4	259281
1732145700	0.4251	-0.0515	-10.81	0.49	0.52	0.4245	479051
1732059300	0.4766	-0.0234	-4.68	0.49	0.49	0.45	422824
1731972900	0.5	0.0603	13.71	0.4177	0.5	0.4133	668115
1731713700	0.4397	0.0097	2.26	0.4419	0.45	0.4079	176606
1731627300	0.43	0.0435	11.25	0.421	0.4399	0.3803	601844
1731540900	0.3865	-0.0635	-14.11	0.4401	0.5699999	0.375	2055866
1731454500	0.45	-0.002	-0.44	0.4485	0.5349	0.4084999	1697104
1731368100	0.452	0.135	42.59	0.33	0.452	0.3105	3597109
1731108900	0.317	-0.0031	-0.97	0.3217999	0.33	0.3151	91075
1731022500	0.3201	-0.0019	-0.59	0.322	0.33	0.3115	108435
1730936100	0.322	0.012	3.87	0.3168	0.3315	0.31	138657
1730849700	0.31	-0.0012	-0.39	0.329	0.329	0.31	65888
1730763300	0.3111999	0.0001	0.03	0.31	0.335	0.31	79228
1730500500	0.3111	0.0005	0.16	0.31	0.3238	0.31	68083
1730414100	0.3106	-0.0154	-4.72	0.326	0.33	0.3101	73854
1730327700	0.326	-0.0128	-3.78	0.3366	0.337	0.311	76378
1730241300	0.3388	0.0131	4.02	0.3301	0.3388	0.3124	124511
1730154900	0.3257	0.0097	3.07	0.3353	0.3353999	0.3038	49195
1729895700	0.316	0.0037	1.18	0.3123	0.336	0.3066999	165136
1729809300	0.3123	-0.0041	-1.30	0.3164	0.3281	0.3031	80964
1729722900	0.3164	-0.0061	-1.89	0.32	0.3358	0.3	180930
1729636500	0.3225	-0.0089	-2.69	0.3444	0.344401	0.3209	33926
1729550100	0.3313999	-0.0085	-2.50	0.357	0.359	0.33	111802
1729290900	0.3399	0.0089	2.69	0.331	0.35	0.3262	124356
1729204500	0.331	-0.0173	-4.97	0.3483	0.356	0.33	46647
1729118100	0.3483	0.0229	7.04	0.3449999	0.3585	0.317	268344
1729031700	0.3254	0.0018	0.56	0.3239	0.349899	0.311	141124
1728945300	0.3236	0.0087	2.76	0.3149	0.3239	0.3149	57426
1728686100	0.3149	0.0049	1.58	0.31	0.3225	0.3	136089
1728599700	0.31	-0.008	-2.52	0.324	0.325	0.31	63022
1728513300	0.318	-0.0121	-3.67	0.319	0.3411	0.31	98012
1728426900	0.3301	-0.0289	-8.05	0.3446	0.349	0.33	83995
1728340500	0.359	0.007	1.99	0.352	0.366	0.3401	70129
1728081300	0.352	0.0086	2.50	0.36	0.3636	0.33	47622
1727994900	0.3434	-0.0276	-7.44	0.3585	0.3585	0.34	66913
1727908500	0.371	0.0240001	6.92	0.3637	0.38	0.35	148227
1727822100	0.3469999	-0.0288	-7.66	0.38	0.3899	0.3333	172169
1727735520	0.3758	-0.0012	-0.32	0.4189	0.4189	0.3633	222141
1727476500	0.377	-0.0164	-4.17	0.3963	0.428	0.3588	273648
1727390100	0.3934	0.0533	15.67	0.3479999	0.4089999	0.330201	415255
1727303700	0.3401	-0.0099	-2.83	0.3699	0.3699	0.3315	148814
1727217300	0.35	0.0228	6.97	0.3161	0.355	0.3161	75784
1727130900	0.3272	-0.0069	-2.07	0.3495	0.3498	0.32	46576
1726871700	0.3341	0.0096	2.96	0.33	0.338	0.3177	26587
1726785300	0.3245	0.0141	4.54	0.3144	0.3495	0.3131	137709
1726698900	0.3104	-0.0095	-2.97	0.3101	0.32	0.3101	19657
1726612500	0.3199	0.0133	4.34	0.31	0.3248	0.3036	23716
1726526100	0.3066	0.0045	1.49	0.319	0.3261	0.3011	43388
1726266900	0.3021	0.0019	0.63	0.3	0.3274	0.3	43682
1726180500	0.3002	0.0102	3.52	0.2993	0.311	0.2945999	39322
1726094100	0.29	-0.0013	-0.45	0.2902	0.3001	0.29	97240
1726007700	0.2913	-0.0088	-2.93	0.301	0.316	0.291	51103
1725921300	0.3001	-0.0098	-3.16	0.3005	0.3099	0.3001	37649
1725662100	0.3099	-0.0065	-2.05	0.3399	0.3399	0.3	42117
1725575700	0.3164	0.0063	2.03	0.313	0.344391	0.313	68015
1725489300	0.3101	-0.0053	-1.68	0.3105	0.3496	0.3101	68935
1725402900	0.3154	-0.0376	-10.65	0.3570999	0.3570999	0.3121	77877
1725057300	0.353	0.0044	1.26	0.349	0.3699	0.3338	167500
1724970900	0.3486	0.0086	2.53	0.337	0.37	0.3313999	63710
1724884500	0.34	-0.0101	-2.88	0.365	0.365	0.33	46846
1724798100	0.3501	-0.02	-5.40	0.37	0.38	0.3501	45754
1724711700	0.3701	0.0056	1.54	0.3789	0.39	0.36	97491
1724452500	0.3645	0.0422001	13.09	0.35	0.38	0.329403	293464
1724366100	0.3222999	-0.0077	-2.33	0.35	0.3562	0.311	237683

Purpose Ether Staking

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관