Lottery com Inc【LTRY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Lottery com Inc (LTRY)

0.352

-0.014

(-3.83%)

마감 22 1월 6:00AM

0.3612

0.0092

(2.61%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.053	-13.0864197531	0.405	0.45	0.3599	264896	0.38256922	CS
4	-0.085	-19.4508009153	0.437	0.5799	0.3599	326054	0.46015718	CS
12	-0.1019	-22.4498788279	0.4539	0.58	0.2202	570469	0.39690304	CS
26	-1.408	-80	1.76	1.85	0.2202	310941	0.462508	CS
52	-2.078	-85.5144032922	2.43	3.56	0.2202	196368	0.71953933	CS
156	-3.988	-91.8894009217	4.34	7.45	0.15	542082	0.7482587	CS
260	-13.278	-97.417461482	13.63	17.5	0.15	570114	1.6856289	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737502500	0.352	-0.014	-3.83	0.372	0.386	0.3391	243963
1737156900	0.366	-0.014	-3.68	0.392	0.3982	0.365	87803
1737070500	0.38	-0.009	-2.31	0.3888	0.4017	0.3599	218963
1736984100	0.389	0.008	2.10	0.38	0.3995	0.369	399841
1736897700	0.381	-0.0625	-14.09	0.405	0.45	0.3731	352977
1736811300	0.4435	-0.0305	-6.43	0.4747	0.475	0.4267	99579
1736552100	0.474	0.024	5.33	0.4314	0.4749	0.4256	312556
1736379300	0.45	-0.0201	-4.28	0.48	0.488	0.432	242515
1736292900	0.4701	-0.0224	-4.55	0.49	0.5052	0.4565	205297
1736206500	0.4925	-0.0538	-9.85	0.55	0.5675	0.4876	427143
1735947300	0.5463	0.05625	11.48	0.4816	0.5799	0.45	231159
1735860900	0.49005	0.00605	1.25	0.5008	0.514001	0.48	176024
1735688100	0.484	-0.036	-6.92	0.53	0.54	0.47	176645
1735601700	0.52	0.0013	0.25	0.55	0.5502	0.49001	447702
1735342500	0.5187	0.0462	9.78	0.48	0.56	0.42	724713
1735256100	0.4725	0.073	18.27	0.3845	0.48	0.3752	599457
1735077840	0.3995	-0.0654	-14.07	0.437	0.4429	0.36	602491
1734996900	0.4649	0.0489	11.75	0.4555	0.4888	0.34475	3533650
1734737700	0.416	0.123	41.98	0.299	0.58	0.2404	13082999
1734651300	0.293	0.0119	4.23	0.278	0.297	0.278	71970
1734564900	0.2811	-0.0004	-0.14	0.28	0.319	0.28	153670
1734478500	0.2814999	-0.0523	-15.67	0.3238	0.3321	0.2806	319937
1734392100	0.3338	0.016099	5.07	0.313	0.335	0.311	507208
1734132900	0.317701	-0.005399	-1.67	0.334	0.334	0.308	151464
1734046500	0.3231	0.011	3.52	0.312	0.35	0.312	141971
1733960100	0.3121	-0.0146	-4.47	0.3135	0.336	0.312	35779
1733873700	0.3267	-0.006	-1.80	0.34	0.3443	0.312	141332
1733787300	0.3327	-0.0073	-2.15	0.3298	0.355	0.31	401280
1733528100	0.34	0.0103	3.12	0.337	0.3888	0.3255	1125515
1733441700	0.3297	0.0097	3.03	0.3469999	0.3469999	0.3162	40710
1733355300	0.32	0.00456	1.45	0.3317	0.335	0.31531	85866
1733268900	0.31544	-0.00856	-2.64	0.3343999	0.3343999	0.315	146451
1733182500	0.324	-0.04	-10.99	0.356	0.356	0.3122	112276
1732917840	0.364	0.038949	11.98	0.3574	0.389	0.35	438230
1732750500	0.325051	0.008451	2.67	0.3103	0.33	0.3103	18243
1732664100	0.3166	-0.0174	-5.21	0.34	0.35	0.3159	56223
1732577700	0.334	-0.0091	-2.65	0.3479999	0.35	0.3301	40751
1732318500	0.3431	0.0165	5.05	0.33	0.3488	0.32	86690
1732232100	0.3266	0.0166	5.35	0.33	0.33	0.3111	48390
1732145700	0.31	-0.0298	-8.77	0.35	0.35	0.306	94495
1732059300	0.3398	0.0148	4.55	0.343	0.343	0.331	87859
1731972900	0.325	0.009049	2.86	0.343	0.343	0.325	71236
1731713700	0.315951	0.007951	2.58	0.323	0.329	0.305	97405
1731627300	0.308	0.0031	1.02	0.336	0.3399	0.2979	141358
1731540900	0.3049	-0.0077	-2.46	0.308	0.3251	0.3049	32643
1731454500	0.3126	-0.0334	-9.65	0.35	0.35	0.3037	132361
1731368100	0.3459999	0.0299999	9.49	0.32	0.3479999	0.315	176255
1731108900	0.316	0.029	10.10	0.2785	0.35	0.2785	414147
1731022500	0.287	0.007	2.50	0.271	0.2898	0.27	78512
1730936100	0.28	0.0087	3.21	0.2713	0.2875	0.2665	153252
1730849700	0.2713	0.0163	6.39	0.25	0.288	0.2417	277812
1730763300	0.255	-0.045	-15.00	0.299	0.299	0.2202	1113370
1730500500	0.3	-0.07	-18.92	0.39	0.3999	0.28	2488564
1730414100	0.37	-0.0567	-13.29	0.4143	0.435	0.37	90686
1730327700	0.4267	-0.0058	-1.34	0.4325	0.439999	0.4112	26641
1730241300	0.4325	-0.0105	-2.37	0.4374	0.4539	0.4099999	191130
1730154900	0.443	-0.006	-1.34	0.4355	0.45	0.414949	69146
1729895700	0.449	-0.001	-0.22	0.46	0.47	0.4207	172358
1729809300	0.45	-0.0028	-0.62	0.4954	0.507972	0.44	484386
1729722900	0.4528	-0.0372	-7.59	0.46	0.5151	0.4527	155008
1729636500	0.49	-0.02	-3.92	0.5043	0.515	0.49	65144

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관