Hot Features
프리미엄
Nauticus Robotics Inc (KITT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 9.67741935484 | 0.93 | 1.08 | 0.8799 | 618746 | 0.9069337 | CS |
| 4 | 0.06 | 6.25 | 0.96 | 1.1 | 0.8799 | 949260 | 0.96206694 | CS |
| 12 | -0.05 | -4.67289719626 | 1.07 | 1.39 | 0.8401 | 1789633 | 1.02286531 | CS |
| 26 | -3.2464 | -76.092255766 | 4.2664 | 4.8 | 0.82 | 4141593 | 1.75898116 | CS |
| 52 | -3.642 | -78.120978121 | 4.662 | 6.1272 | 0.82 | 3925045 | 2.5414489 | CS |
| 156 | -198.78 | -99.4894894895 | 199.8 | 325.8 | 0.82 | 4466754 | 11.93885944 | CS |
| 260 | -198.78 | -99.4894894895 | 199.8 | 325.8 | 0.82 | 4466754 | 11.93885944 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1751576640 | 0.906 | -0.0125 | -1.36 | 0.93 | 0.93 | 0.89 | 468914 |
| 1751495700 | 0.9185 | 0.0179 | 1.99 | 0.895 | 0.94 | 0.89 | 580635 |
| 1751409300 | 0.9006 | -0.004 | -0.44 | 0.9 | 0.9121 | 0.8799 | 737856 |
| 1751322900 | 0.9046 | -0.0243 | -2.62 | 0.93 | 0.93 | 0.9003 | 687580 |
| 1751063700 | 0.9289 | 0.001 | 0.11 | 0.9284 | 0.9399 | 0.8853 | 976469 |
| 1750977300 | 0.9279 | -0.019 | -2.01 | 0.935 | 0.955 | 0.9205 | 969118 |
| 1750890900 | 0.9469 | 0.0143 | 1.53 | 0.95 | 0.9699 | 0.915 | 802301 |
| 1750804500 | 0.9326 | 0.0147 | 1.60 | 0.92 | 0.9566 | 0.915 | 781978 |
| 1750718100 | 0.9179 | -0.0268 | -2.84 | 0.933 | 0.9486 | 0.881 | 1101853 |
| 1750458900 | 0.9447 | -0.0003 | -0.03 | 0.96 | 0.984999 | 0.93 | 1565149 |
| 1750286100 | 0.945 | 0.0136 | 1.46 | 0.95 | 0.99 | 0.94 | 641571 |
| 1750199700 | 0.9314 | -0.0379 | -3.91 | 0.988 | 0.98959 | 0.9259 | 656530 |
| 1750113300 | 0.9693 | 0.0232 | 2.45 | 0.95 | 0.985 | 0.94 | 686520 |
| 1749854100 | 0.9461 | -0.1239 | -11.58 | 1.02 | 1.05 | 0.9441 | 1229343 |
| 1749767700 | 1.07 | 0.06 | 5.94 | 0.9884 | 1.1 | 0.9849 | 2222496 |
| 1749681300 | 1.01 | 0.01 | 1.00 | 0.9941 | 1.03 | 0.979 | 832318 |
| 1749594900 | 1 | 0.002 | 0.20 | 1 | 1.03 | 0.964 | 933224 |
| 1749508500 | 0.998 | 0.0379 | 3.95 | 0.96 | 0.998 | 0.9333 | 1212830 |
| 1749249300 | 0.9601 | 0.0531 | 5.85 | 0.93 | 0.9879 | 0.924999 | 1345333 |
| 1749162900 | 0.907 | -0.133 | -12.79 | 1.04 | 1.08 | 0.9 | 3296448 |
| 1749076500 | 1.04 | 0.08 | 8.83 | 0.9436 | 1.04 | 0.94 | 2219122 |
| 1748990100 | 0.9556 | 0.0156 | 1.66 | 0.945 | 0.985 | 0.9257 | 856016 |
| 1748903700 | 0.94 | 0.0238 | 2.60 | 0.91 | 0.96 | 0.88 | 1161001 |
| 1748644500 | 0.9162 | -0.024 | -2.55 | 0.9268 | 0.9387 | 0.9068 | 691005 |
| 1748558100 | 0.9402 | 0.0177 | 1.92 | 0.9532 | 0.9579 | 0.9251 | 857073 |
| 1748471700 | 0.9225 | -0.0445 | -4.60 | 0.99 | 1.02 | 0.92 | 1493369 |
| 1748385300 | 0.967 | 0.0376 | 4.05 | 0.95 | 0.98 | 0.92 | 1785337 |
| 1748039700 | 0.9294 | -0.0256 | -2.68 | 0.9351 | 0.94 | 0.91 | 841544 |
| 1747953300 | 0.955 | -0.0141 | -1.45 | 0.9799 | 0.99 | 0.94 | 1085939 |
| 1747866900 | 0.9691 | -0.0509 | -4.99 | 1 | 1.02 | 0.962 | 804435 |
| 1747780500 | 1.02 | 0.04 | 4.08 | 0.982 | 1.03 | 0.959 | 879399 |
| 1747694100 | 0.98 | -0.0088 | -0.89 | 0.972 | 1.01 | 0.951 | 945846 |
| 1747434900 | 0.9888 | -0.0212 | -2.10 | 1.02 | 1.03 | 0.98 | 1290994 |
| 1747348500 | 1.01 | -0.08 | -7.34 | 1.02 | 1.04 | 1 | 1791428 |
| 1747262100 | 1.09 | 0.04 | 3.81 | 1.08 | 1.1399999 | 1.03 | 2710658 |
| 1747175700 | 1.05 | 0.02 | 1.94 | 1.02 | 1.115 | 1.01 | 2544178 |
| 1747089300 | 1.03 | 0.09 | 9.25 | 1 | 1.03 | 0.9698 | 1406278 |
| 1746830100 | 0.9428 | -0.0572 | -5.72 | 0.99 | 1.02 | 0.9401 | 988464 |
| 1746743700 | 1 | 0.0582 | 6.18 | 0.945 | 1.03 | 0.9312 | 1375639 |
| 1746657300 | 0.9418 | 0.0258 | 2.82 | 0.9349 | 0.9648 | 0.89 | 922456 |
| 1746570900 | 0.916 | -0.084 | -8.40 | 0.98 | 0.994626 | 0.9046 | 1363312 |
| 1746484500 | 1 | -0.05 | -4.76 | 1.025 | 1.03 | 0.98 | 972570 |
| 1746225300 | 1.05 | 0.01 | 0.96 | 1.03 | 1.09 | 1.025 | 1271458 |
| 1746138900 | 1.04 | 0.03 | 2.97 | 1.04 | 1.04 | 1 | 1030080 |
| 1746052500 | 1.01 | -0.07 | -6.48 | 1.05 | 1.0673 | 0.9703 | 1574370 |
| 1745966100 | 1.08 | 0.01 | 0.93 | 1.05 | 1.1526 | 1.05 | 1974154 |
| 1745879700 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1193 | 1 | 3488873 |
| 1745620500 | 1.09 | -0.03 | -2.68 | 1.315 | 1.3899999 | 1.08 | 29214510 |
| 1745534100 | 1.12 | 0.15 | 15.61 | 0.9777 | 1.18 | 0.9643 | 5149350 |
| 1745447700 | 0.9688 | 0.0217 | 2.29 | 0.9698 | 1.0092 | 0.94 | 696333 |
| 1745361300 | 0.9471 | 0.0807 | 9.31 | 0.88 | 0.97 | 0.88 | 923542 |
| 1745274900 | 0.8664 | -0.0836 | -8.80 | 0.9 | 0.93 | 0.8401 | 995656 |
| 1744929300 | 0.95 | 0.01 | 1.06 | 0.91 | 0.9799 | 0.91 | 276467 |
| 1744842900 | 0.94 | -0.08 | -7.84 | 0.94 | 0.9856 | 0.9074 | 1178928 |
| 1744756500 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 0.99 | 774686 |
| 1744670100 | 1.05 | -0.01 | -0.94 | 1.07 | 1.09 | 1.01 | 956533 |
| 1744410900 | 1.06 | 0.12 | 12.78 | 0.9361 | 1.06 | 0.9361 | 765091 |
| 1744324500 | 0.9399 | -0.0401 | -4.09 | 0.98 | 0.98 | 0.9002 | 446505 |
| 1744238100 | 0.98 | 0.133 | 15.70 | 0.83 | 0.99 | 0.83 | 1048995 |
| 1744151700 | 0.847 | -0.0553 | -6.13 | 0.94 | 0.94 | 0.8199999 | 1224612 |
| 1744065300 | 0.9023 | -0.0627 | -6.50 | 0.88 | 0.9699 | 0.87 | 1027751 |
