Hot Features
프리미엄
Hub Cyber Security Ltd (HUBC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1962 | 32.974789916 | 0.595 | 0.81 | 0.5103 | 1859038 | 0.64503748 | CS |
| 4 | 0.4012 | 102.871794872 | 0.39 | 1.18 | 0.383 | 3802145 | 0.80851146 | CS |
| 12 | 0.3112 | 64.8333333333 | 0.48 | 1.18 | 0.37 | 1641729 | 0.71132657 | CS |
| 26 | 0.0612 | 8.38356164384 | 0.73 | 1.18 | 0.37 | 1189592 | 0.67938667 | CS |
| 52 | -0.9488 | -54.5287356322 | 1.74 | 2.17 | 0.37 | 2054876 | 1.24094137 | CS |
| 156 | -24.5088 | -96.8727272727 | 25.3 | 31 | 0.37 | 3916453 | 7.0257327 | CS |
| 260 | -24.5088 | -96.8727272727 | 25.3 | 31 | 0.37 | 3916453 | 7.0257327 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.8054 | 0.1488 | 22.66 | 0.7 | 0.8199 | 0.66 | 2674024 |
| 1737070500 | 0.6566 | -0.0324 | -4.70 | 0.728 | 0.7387 | 0.6213999 | 5265913 |
| 1736984100 | 0.6889999 | 0.1338999 | 24.12 | 0.58 | 0.71 | 0.5556 | 2271846 |
| 1736897700 | 0.5551 | 0.0334 | 6.40 | 0.53 | 0.59 | 0.53 | 521332 |
| 1736811300 | 0.5217 | -0.0592 | -10.19 | 0.5752 | 0.5752 | 0.5103 | 584387 |
| 1736552100 | 0.5809 | -0.0211 | -3.50 | 0.595 | 0.624 | 0.5595 | 651713 |
| 1736379300 | 0.602 | -0.0785 | -11.54 | 0.6408 | 0.6649 | 0.5407 | 1124845 |
| 1736292900 | 0.6805 | -0.1195 | -14.94 | 0.79 | 0.79 | 0.6615 | 1184153 |
| 1736206500 | 0.8 | 0.0255 | 3.29 | 0.8045 | 0.92 | 0.75 | 1801007 |
| 1735947300 | 0.7745 | 0.0743 | 10.61 | 0.7186 | 0.8097 | 0.6344999 | 1789675 |
| 1735860900 | 0.7002 | 0.0102001 | 1.48 | 0.65 | 0.73 | 0.5516 | 3847099 |
| 1735688100 | 0.6899999 | -0.44 | -38.94 | 1.01 | 1.05 | 0.68 | 5755969 |
| 1735601700 | 1.1299999 | 0.28 | 32.94 | 0.8388 | 1.18 | 0.720401 | 10551353 |
| 1735342500 | 0.85 | 0.34 | 66.67 | 0.56 | 1.08 | 0.555 | 25274225 |
| 1735256100 | 0.51 | -0.0024 | -0.47 | 0.5 | 0.5377 | 0.4736 | 779885 |
| 1735077840 | 0.5124 | 0.0558 | 12.22 | 0.4553 | 0.5175 | 0.4553 | 752062 |
| 1734996900 | 0.4566 | 0.0268 | 6.24 | 0.4325 | 0.472 | 0.4002 | 1223301 |
| 1734737700 | 0.4298 | 0.0328 | 8.26 | 0.39 | 0.45 | 0.383 | 1257699 |
| 1734651300 | 0.397 | -0.103 | -20.60 | 0.55 | 0.5598999 | 0.37 | 2684057 |
| 1734564900 | 0.5 | 0.0762 | 17.98 | 0.378 | 0.5987 | 0.378 | 5708402 |
| 1734478500 | 0.4238 | 0.035 | 9.00 | 0.3888 | 0.4294 | 0.3757 | 1085042 |
| 1734392100 | 0.3888 | -0.0507 | -11.54 | 0.4272 | 0.4392 | 0.3753 | 549236 |
| 1734132900 | 0.4395 | 0.0029 | 0.66 | 0.45 | 0.45 | 0.42 | 341215 |
| 1734046500 | 0.4366 | 0.0013 | 0.30 | 0.43 | 0.4485 | 0.43 | 146084 |
| 1733960100 | 0.4353 | -0.0157 | -3.48 | 0.4516 | 0.4597 | 0.4322 | 369321 |
| 1733873700 | 0.451 | -0.0086 | -1.87 | 0.45 | 0.46613 | 0.4406 | 211136 |
| 1733787300 | 0.4596 | -0.0004 | -0.09 | 0.477 | 0.48 | 0.45 | 532576 |
| 1733528100 | 0.46 | -0.01 | -2.13 | 0.458 | 0.4757 | 0.453 | 578662 |
| 1733441700 | 0.47 | -0.048 | -9.27 | 0.512 | 0.5354989 | 0.4498 | 1101529 |
| 1733355300 | 0.518 | -0.033 | -5.99 | 0.5518 | 0.56135 | 0.51 | 433018 |
| 1733268900 | 0.551 | 0.001 | 0.18 | 0.525 | 0.559 | 0.51 | 299840 |
| 1733182500 | 0.55 | -0.0022 | -0.40 | 0.55 | 0.5898 | 0.518 | 855084 |
| 1732917840 | 0.5522 | 0.0347 | 6.71 | 0.52 | 0.589 | 0.515 | 2823496 |
| 1732750500 | 0.5175 | 0.0015 | 0.29 | 0.516 | 0.52279 | 0.481 | 509647 |
| 1732664100 | 0.516 | -0.048 | -8.51 | 0.5572 | 0.5572 | 0.51 | 261302 |
| 1732577700 | 0.5639999 | 0.0203999 | 3.75 | 0.5667 | 0.5719999 | 0.5437999 | 268016 |
| 1732318500 | 0.5436 | 0.0136 | 2.57 | 0.5201 | 0.5696 | 0.5201 | 363135 |
| 1732232100 | 0.53 | -0.001 | -0.19 | 0.54 | 0.55 | 0.515 | 208513 |
| 1732145700 | 0.531 | -0.0258 | -4.63 | 0.5699999 | 0.5699999 | 0.51 | 241128 |
| 1732059300 | 0.5568 | -0.0238 | -4.10 | 0.58 | 0.58 | 0.5401 | 201189 |
| 1731972900 | 0.5806 | 0.0326 | 5.95 | 0.5691 | 0.5999 | 0.5417999 | 569727 |
| 1731713700 | 0.548 | -0.042 | -7.12 | 0.594 | 0.594 | 0.5382 | 234499 |
| 1731627300 | 0.59 | 0.01381 | 2.40 | 0.5717 | 0.6098 | 0.558 | 569410 |
| 1731540900 | 0.57619 | 0.04199 | 7.86 | 0.5396 | 0.5849 | 0.5343 | 484314 |
| 1731454500 | 0.5342 | -0.0048 | -0.89 | 0.54 | 0.5416 | 0.5131 | 211008 |
| 1731368100 | 0.539 | 0.0198 | 3.81 | 0.5321 | 0.5739 | 0.5053 | 545432 |
| 1731108900 | 0.5192 | -0.0145 | -2.72 | 0.5308 | 0.5790999 | 0.508 | 725755 |
| 1731022500 | 0.5336999 | -0.0165 | -3.00 | 0.5372 | 0.5499 | 0.495 | 251128 |
| 1730936100 | 0.5502 | 0.0402 | 7.88 | 0.4716 | 0.5772 | 0.4716 | 766936 |
| 1730849700 | 0.51 | 0.05 | 10.87 | 0.4462 | 0.5159 | 0.44 | 544990 |
| 1730763300 | 0.46 | -0.003 | -0.65 | 0.441 | 0.46 | 0.431 | 308039 |
| 1730500500 | 0.463 | -0.007 | -1.49 | 0.47 | 0.47942 | 0.443 | 251031 |
| 1730414100 | 0.47 | 0.032 | 7.31 | 0.4374 | 0.4772 | 0.4317 | 380105 |
| 1730327700 | 0.438 | -0.0075 | -1.68 | 0.44 | 0.449399 | 0.4307 | 383752 |
| 1730241300 | 0.4455 | -0.0246 | -5.23 | 0.47 | 0.4761 | 0.4259 | 1105990 |
| 1730154900 | 0.4701 | -0.034 | -6.74 | 0.5 | 0.5098 | 0.47 | 965263 |
| 1729895700 | 0.5041 | 0.030535 | 6.45 | 0.48 | 0.51 | 0.48 | 509932 |
| 1729809300 | 0.473565 | -0.007935 | -1.65 | 0.4815 | 0.4915 | 0.4704 | 189984 |
| 1729722900 | 0.4815 | -0.0085 | -1.73 | 0.4853 | 0.4899 | 0.4715 | 86885 |
| 1729636500 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5051 | 0.4708 | 392334 |
| 1729550100 | 0.5 | -0.0116 | -2.27 | 0.519 | 0.519 | 0.4867 | 220218 |
| 1729290900 | 0.5116 | 0.0112 | 2.24 | 0.5074999 | 0.525 | 0.5004 | 109513 |
