Hot Features
프리미엄
Gryphon Digital Mining Inc (GRYP)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0349 | -4.95035460993 | 0.705 | 0.766 | 0.6037 | 1079506 | 0.67807649 | CS |
| 4 | 0.0801 | 13.5762711864 | 0.59 | 1.1 | 0.511 | 1327137 | 0.70880786 | CS |
| 12 | -0.0299 | -4.27142857143 | 0.7 | 1.1 | 0.383 | 643635 | 0.66472021 | CS |
| 26 | -0.9799 | -59.3878787879 | 1.65 | 1.65 | 0.383 | 455537 | 0.81357315 | CS |
| 52 | -6.9899 | -91.2519582245 | 7.66 | 8.43 | 0.383 | 463888 | 1.18655271 | CS |
| 156 | -6.9899 | -91.2519582245 | 7.66 | 8.43 | 0.383 | 463888 | 1.18655271 | CS |
| 260 | -6.9899 | -91.2519582245 | 7.66 | 8.43 | 0.383 | 463888 | 1.18655271 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.6873 | 0.0322 | 4.92 | 0.64 | 0.6941 | 0.6187 | 1291836 |
| 1732232100 | 0.6551 | -0.0132 | -1.98 | 0.728 | 0.7354 | 0.64 | 1249792 |
| 1732145700 | 0.6683 | -0.065 | -8.86 | 0.72 | 0.766 | 0.6556 | 993930 |
| 1732059300 | 0.7332999 | 0.0581999 | 8.62 | 0.659 | 0.7473 | 0.605801 | 1237293 |
| 1731972900 | 0.6751 | 0.0247 | 3.80 | 0.66 | 0.7025 | 0.6205 | 937153 |
| 1731713700 | 0.6504 | -0.0346 | -5.05 | 0.705 | 0.71 | 0.6037 | 979361 |
| 1731627300 | 0.685 | -0.0775 | -10.16 | 0.77 | 0.8149999 | 0.6201 | 2100886 |
| 1731540900 | 0.7625 | -0.0675 | -8.13 | 0.9229 | 1.1 | 0.76 | 3636622 |
| 1731454500 | 0.83 | -0.03 | -3.49 | 0.8555 | 0.87 | 0.7167 | 1867406 |
| 1731368100 | 0.86 | 0.2286 | 36.21 | 0.671 | 0.865 | 0.6601979 | 2560490 |
| 1731108900 | 0.6314 | -0.0231 | -3.53 | 0.66 | 0.66 | 0.561 | 914600 |
| 1731022500 | 0.6545 | -0.0088 | -1.33 | 0.685 | 0.7040999 | 0.622 | 1106367 |
| 1730936100 | 0.6633 | 0.0988 | 17.50 | 0.62 | 0.6697 | 0.5886 | 1509451 |
| 1730849700 | 0.5645 | 0.0452 | 8.70 | 0.53 | 0.5862 | 0.52 | 447074 |
| 1730763300 | 0.5193 | -0.0132 | -2.48 | 0.516 | 0.5555 | 0.511 | 325532 |
| 1730500500 | 0.5325 | -0.0947 | -15.10 | 0.6254 | 0.6347 | 0.5271 | 1179562 |
| 1730414100 | 0.6272 | -0.0628 | -9.10 | 0.71 | 0.71 | 0.611 | 561747 |
| 1730327700 | 0.6899999 | -0.058 | -7.75 | 0.757 | 0.7944 | 0.68 | 756993 |
| 1730241300 | 0.748 | 0.0371 | 5.22 | 0.751 | 0.7944 | 0.7127 | 1526735 |
| 1730154900 | 0.7109 | 0.099047 | 16.19 | 0.6299 | 0.715 | 0.5901 | 2001904 |
| 1729895700 | 0.611853 | 0.0146531 | 2.45 | 0.59 | 0.6296 | 0.5856 | 649839 |
| 1729809300 | 0.5971999 | 0.003 | 0.50 | 0.5703 | 0.6069 | 0.5701 | 265892 |
| 1729722900 | 0.5941999 | -0.0358 | -5.68 | 0.6231 | 0.6231 | 0.5502 | 443077 |
| 1729636500 | 0.63 | -0.0353 | -5.31 | 0.679 | 0.679 | 0.5727 | 768832 |
| 1729550100 | 0.6653 | -0.0014 | -0.21 | 0.6892 | 0.6997 | 0.6314999 | 157716 |
| 1729290900 | 0.6667 | 0.0443001 | 7.12 | 0.62 | 0.6752 | 0.61 | 403769 |
| 1729204500 | 0.6223999 | -0.0317 | -4.85 | 0.63 | 0.6594 | 0.6066 | 127666 |
| 1729118100 | 0.6541 | 0.0891001 | 15.77 | 0.5699999 | 0.6767 | 0.550001 | 685547 |
| 1729031700 | 0.5649999 | 0.0024999 | 0.44 | 0.5651 | 0.5999 | 0.5325 | 476236 |
| 1728945300 | 0.5625 | 0.0241 | 4.48 | 0.54 | 0.5933 | 0.5182 | 607040 |
| 1728686100 | 0.5384 | 0.0085 | 1.60 | 0.53 | 0.5552 | 0.5171 | 204717 |
| 1728599700 | 0.5299 | -0.0103 | -1.91 | 0.5429 | 0.5714 | 0.526 | 62608 |
| 1728513300 | 0.5402 | -0.0024 | -0.44 | 0.5249 | 0.5512 | 0.514 | 99372 |
| 1728426900 | 0.5426 | -0.0329 | -5.72 | 0.5756 | 0.58 | 0.5301 | 214573 |
| 1728340500 | 0.5755 | -0.0046 | -0.79 | 0.58 | 0.6 | 0.5612 | 165452 |
| 1728081300 | 0.5800999 | -0.004 | -0.68 | 0.6 | 0.6 | 0.5362 | 234616 |
| 1727994900 | 0.5840999 | -0.036 | -5.81 | 0.6201 | 0.6758 | 0.581 | 95486 |
| 1727908500 | 0.6201 | -0.02 | -3.12 | 0.65 | 0.65 | 0.61 | 59029 |
| 1727822100 | 0.6401 | -0.0413 | -6.06 | 0.64 | 0.6736 | 0.609899 | 192322 |
| 1727735700 | 0.6814 | -0.0487 | -6.67 | 0.712 | 0.715 | 0.63 | 174553 |
| 1727476500 | 0.7301 | 0.1181 | 19.30 | 0.5964 | 0.7377 | 0.5897 | 609785 |
| 1727390100 | 0.612 | 0.0569 | 10.25 | 0.6 | 0.639926 | 0.5699999 | 171547 |
| 1727303700 | 0.5551 | -0.0097 | -1.72 | 0.5688 | 0.5688 | 0.55 | 37022 |
| 1727217300 | 0.5648 | 0.0225 | 4.15 | 0.526 | 0.5689 | 0.526 | 116888 |
| 1727130900 | 0.5423 | 0.0403 | 8.03 | 0.518 | 0.552822 | 0.5101 | 154535 |
| 1726871700 | 0.502 | -0.0234 | -4.45 | 0.5355 | 0.5711 | 0.502 | 268168 |
| 1726785300 | 0.5254 | 0.0154 | 3.02 | 0.548 | 0.5899 | 0.5018 | 462740 |
| 1726698900 | 0.51 | -0.01 | -1.92 | 0.541 | 0.5575 | 0.4966 | 134222 |
| 1726612500 | 0.52 | -0.003 | -0.57 | 0.5301 | 0.563395 | 0.5101 | 106714 |
| 1726526100 | 0.523 | 0.0049 | 0.95 | 0.5133 | 0.54 | 0.512 | 114552 |
| 1726266900 | 0.5181 | 0.0676 | 15.01 | 0.483 | 0.5649999 | 0.4751 | 363865 |
| 1726180500 | 0.4505 | 0.0005 | 0.11 | 0.468 | 0.4844 | 0.4301 | 81396 |
| 1726094100 | 0.45 | 0 | 0.00 | 0.4395 | 0.4625 | 0.43 | 133997 |
| 1726007700 | 0.45 | 0.0318 | 7.60 | 0.4293 | 0.45 | 0.3851 | 399885 |
| 1725921300 | 0.4182 | -0.0267 | -6.00 | 0.4812 | 0.4999 | 0.383 | 783931 |
| 1725662100 | 0.4449 | -0.1349 | -23.27 | 0.6123 | 0.6123 | 0.4213 | 1224136 |
| 1725575700 | 0.5798 | -0.0225 | -3.74 | 0.6001 | 0.6022999 | 0.553 | 218447 |
| 1725489300 | 0.6022999 | -0.0149 | -2.41 | 0.617 | 0.622276 | 0.5985 | 88180 |
| 1725402900 | 0.6172 | -0.0539 | -8.03 | 0.6949999 | 0.6949999 | 0.55 | 379673 |
| 1725057300 | 0.6711 | -0.0343 | -4.86 | 0.7 | 0.7053 | 0.6711 | 143520 |
| 1724970900 | 0.7054 | -0.0079 | -1.11 | 0.7135 | 0.74 | 0.6715 | 233716 |
| 1724884500 | 0.7133 | -0.0605 | -7.82 | 0.7645 | 0.76575 | 0.71 | 68671 |
| 1724798100 | 0.7738 | 0.0093 | 1.22 | 0.765 | 0.7946 | 0.74 | 223862 |
| 1724711700 | 0.7645 | -0.01 | -1.29 | 0.78 | 0.78 | 0.7371 | 307824 |
