Hot Features
프리미엄
BitFuFu Inc (FUFU)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.20724346076 | 4.97 | 5.17 | 4.75 | 171861 | 4.99074627 | CS |
| 4 | -0.24 | -4.66019417476 | 5.15 | 5.53 | 4.75 | 158339 | 5.10868657 | CS |
| 12 | -0.68 | -12.1645796064 | 5.59 | 6.2399 | 4.75 | 164811 | 5.31186243 | CS |
| 26 | 0.43 | 9.59821428571 | 4.48 | 6.2399 | 3.44 | 124327 | 5.0518256 | CS |
| 52 | -2.09 | -29.8571428571 | 7 | 18.32 | 2.32 | 190215 | 6.34774586 | CS |
| 156 | -2.09 | -29.8571428571 | 7 | 18.32 | 2.32 | 190215 | 6.34774586 | CS |
| 260 | -2.09 | -29.8571428571 | 7 | 18.32 | 2.32 | 190215 | 6.34774586 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 4.85 | -0.13 | -2.61 | 4.91 | 5.058 | 4.78 | 217449 |
| 1738884900 | 4.98 | -0.03 | -0.60 | 4.98 | 5.15 | 4.8 | 197023 |
| 1738798500 | 5.01 | -0.09 | -1.76 | 5.0199999 | 5.1594 | 4.9 | 135853 |
| 1738712100 | 5.1 | 0.04 | 0.79 | 5.0599999 | 5.17 | 4.86 | 183732 |
| 1738625700 | 5.0599999 | -0.03 | -0.59 | 4.97 | 5.1 | 4.8294 | 166797 |
| 1738366500 | 5.09 | -0.11 | -2.12 | 5.19 | 5.3089 | 4.97 | 140774 |
| 1738280100 | 5.2 | -0.04 | -0.76 | 5.21 | 5.5199999 | 5.2 | 125895 |
| 1738193700 | 5.24 | 0.07 | 1.35 | 5.2 | 5.26 | 5.08 | 119897 |
| 1738107300 | 5.17 | 0.31 | 6.27 | 4.9 | 5.17 | 4.85 | 114364 |
| 1738020900 | 4.865 | -0.52 | -9.57 | 5.2 | 5.28 | 4.83 | 363308 |
| 1737761700 | 5.38 | -0.02 | -0.37 | 5.29 | 5.5 | 5.25 | 121140 |
| 1737675300 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1737588900 | 5.4 | -0.04 | -0.74 | 5.53 | 5.53 | 5.25 | 129119 |
| 1737502500 | 5.44 | 0.27 | 5.22 | 5.2 | 5.45 | 5.1 | 159337 |
| 1737156900 | 5.17 | 0 | 0.00 | 5.28 | 5.3799 | 5.08 | 263828 |
| 1737070500 | 5.17 | -0.1 | -1.90 | 5.35 | 5.37 | 5.12 | 100168 |
| 1736984100 | 5.2699999 | 0.05 | 0.96 | 5.2699999 | 5.425 | 5.22 | 94122 |
| 1736897700 | 5.22 | 0.22 | 4.40 | 5.05 | 5.305 | 5.05 | 117478 |
| 1736811300 | 5 | -0.21 | -4.03 | 5.15 | 5.23 | 4.88 | 141161 |
| 1736552100 | 5.21 | -0.17 | -3.16 | 5.29 | 5.3099999 | 5.05 | 104911 |
| 1736379300 | 5.38 | 0.03 | 0.56 | 5.3099999 | 5.57 | 5.25 | 114582 |
| 1736292900 | 5.35 | -0.61 | -10.23 | 5.7 | 5.91 | 5.35 | 129071 |
| 1736206500 | 5.96 | 0.28 | 4.93 | 5.88 | 5.98 | 5.69 | 182156 |
| 1735947300 | 5.68 | 0.08 | 1.43 | 5.46 | 5.88 | 5.4101 | 195458 |
| 1735860900 | 5.6 | 0.65 | 13.13 | 4.96 | 5.7 | 4.96 | 287857 |
| 1735688100 | 4.95 | -0.07 | -1.39 | 5.11 | 5.16 | 4.86 | 117652 |
| 1735601700 | 5.0199999 | -0.17 | -3.28 | 5.21 | 5.21 | 4.8099999 | 132037 |
| 1735342500 | 5.19 | -0.21 | -3.89 | 5.29 | 5.48 | 5.13 | 143599 |
| 1735256100 | 5.4 | 0 | 0.00 | 5.39 | 5.46 | 5.2 | 146646 |
| 1735077840 | 5.4 | 0.44 | 8.87 | 5.01 | 5.44 | 4.93 | 98629 |
| 1734996900 | 4.96 | 0.12 | 2.48 | 5.0199999 | 5.05 | 4.76 | 111763 |
| 1734737700 | 4.84 | -0.24 | -4.72 | 5 | 5.2 | 4.84 | 321658 |
| 1734651300 | 5.08 | -0.08 | -1.55 | 5.42 | 5.42 | 5.0599999 | 139907 |
| 1734564900 | 5.16 | -0.46 | -8.19 | 5.65 | 5.65 | 5.0601 | 161927 |
| 1734478500 | 5.62 | -0.03 | -0.53 | 5.78 | 5.78 | 5.45 | 185155 |
| 1734392100 | 5.65 | 0.48 | 9.28 | 5.6 | 5.89 | 5.3 | 308237 |
| 1734132900 | 5.17 | -0.49 | -8.66 | 5.6 | 5.6 | 5.0599999 | 239162 |
| 1734046500 | 5.66 | 0.26 | 4.81 | 5.3099999 | 6.05 | 5.3099999 | 262587 |
| 1733960100 | 5.4 | -0.07 | -1.28 | 5.62 | 5.75 | 5.2111 | 183176 |
| 1733873700 | 5.47 | -0.35 | -6.01 | 5.63 | 5.95 | 5.3 | 146135 |
| 1733787300 | 5.82 | -0.17 | -2.84 | 5.86 | 6.0199999 | 5.5599999 | 204605 |
| 1733528100 | 5.99 | 0.69 | 13.02 | 5.57 | 6 | 5.1117 | 297416 |
| 1733441700 | 5.3 | -0.3 | -5.36 | 5.84 | 6 | 5.29 | 259783 |
| 1733355300 | 5.6 | 0.35 | 6.67 | 5.32 | 5.7899 | 5.32 | 134577 |
| 1733268900 | 5.25 | 0.03 | 0.57 | 5.2 | 5.36 | 5.1 | 77720 |
| 1733182500 | 5.22 | -0.24 | -4.40 | 5.53 | 5.6 | 5.18 | 156716 |
| 1732917840 | 5.46 | 0.22 | 4.20 | 5.29 | 5.75 | 5.2055 | 114954 |
| 1732750500 | 5.24 | 0.23 | 4.59 | 5.14 | 5.29 | 4.97 | 119888 |
| 1732664100 | 5.01 | -0.39 | -7.22 | 5.26 | 5.4599 | 4.83 | 133399 |
| 1732577700 | 5.4 | 0.04 | 0.75 | 5.37 | 5.5163 | 5.11 | 114414 |
| 1732318500 | 5.36 | 0.35 | 6.99 | 5.11 | 5.38 | 4.89 | 131457 |
| 1732232100 | 5.01 | -0.25 | -4.75 | 5.35 | 5.3898 | 5 | 179355 |
| 1732145700 | 5.26 | -0.21 | -3.84 | 5.55 | 5.65 | 5.16 | 122558 |
| 1732059300 | 5.47 | -0.25 | -4.37 | 5.75 | 5.8586 | 5.18 | 136947 |
| 1731972900 | 5.72 | 0.32 | 5.93 | 5.59 | 6.2398999 | 5.36 | 276973 |
| 1731713700 | 5.4 | 0.27 | 5.26 | 5.13 | 5.7199 | 5.13 | 167228 |
| 1731627300 | 5.13 | -0.21 | -3.93 | 5.37 | 5.7867 | 5.1 | 150117 |
| 1731540900 | 5.34 | -0.46 | -7.93 | 5.83 | 6.05 | 5.155 | 575966 |
| 1731454500 | 5.8 | 0.25 | 4.50 | 5.37 | 5.8 | 4.98 | 354171 |
| 1731368100 | 5.55 | 0.87 | 18.59 | 5.1 | 5.73 | 4.6501 | 441043 |
