Hot Features
프리미엄
Metalpha Technology Holding Ltd (MATH)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -34.5323741007 | 2.78 | 2.78 | 1.8 | 327873 | 2.39956199 | CS |
| 4 | 0.19 | 11.6564417178 | 1.63 | 2.78 | 1.452 | 315915 | 2.22589781 | CS |
| 12 | 0.8508 | 87.7837391663 | 0.9692 | 2.78 | 0.88 | 155467 | 1.94804077 | CS |
| 26 | 0.66 | 56.8965517241 | 1.16 | 2.78 | 0.802 | 82519 | 1.79627614 | CS |
| 52 | -0.02 | -1.08695652174 | 1.84 | 2.78 | 0.802 | 49644 | 1.74395296 | CS |
| 156 | 1 | 121.951219512 | 0.82 | 2.78 | 0.4282 | 35257 | 1.49457406 | CS |
| 260 | 1 | 121.951219512 | 0.82 | 2.78 | 0.4282 | 24103 | 1.49457406 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 2.12 | -0.14 | -6.11 | 2.25 | 2.5099999 | 2.12 | 190742 |
| 1740094500 | 2.258 | -0.06 | -2.67 | 2.39 | 2.39 | 2.0099999 | 318895 |
| 1740008100 | 2.32 | -0.3 | -11.45 | 2.5 | 2.6 | 2.32 | 246919 |
| 1739921700 | 2.62 | -0.08 | -2.96 | 2.523 | 2.65 | 2.4846 | 503774 |
| 1739576100 | 2.7 | 0.34 | 14.41 | 2.382 | 2.77 | 2.0644 | 829874 |
| 1739489700 | 2.36 | 0.47 | 24.87 | 2 | 2.4 | 1.98 | 1725977 |
| 1739403300 | 1.89 | -0.03 | -1.56 | 2.0078 | 2.08 | 1.84 | 725129 |
| 1739316900 | 1.92 | 0.17 | 9.72 | 1.75 | 1.92 | 1.74 | 574044 |
| 1739230500 | 1.7499 | 0.15 | 9.37 | 1.72 | 1.755 | 1.65 | 201633 |
| 1738971300 | 1.6 | -0.08 | -4.76 | 1.7 | 1.7 | 1.56 | 19800 |
| 1738884900 | 1.68 | -0.03 | -1.54 | 1.71 | 1.73 | 1.68 | 48175 |
| 1738798500 | 1.7063 | 0.04 | 2.48 | 1.68 | 1.72 | 1.6399999 | 49422 |
| 1738712100 | 1.665 | 0.07 | 4.06 | 1.67 | 1.7 | 1.62 | 76204 |
| 1738625700 | 1.6 | 0.08 | 5.26 | 1.521 | 1.66 | 1.452 | 47381 |
| 1738366500 | 1.52 | -0.11 | -6.46 | 1.67 | 1.67 | 1.5 | 31574 |
| 1738280100 | 1.625 | 0.04 | 2.85 | 1.62 | 1.6775 | 1.47 | 68955 |
| 1738193700 | 1.58 | -0.08 | -4.53 | 1.73 | 1.73 | 1.57 | 20471 |
| 1738107300 | 1.655 | 0.03 | 1.53 | 1.68 | 1.7 | 1.6399999 | 70985 |
| 1738020900 | 1.6299999 | 0.04 | 2.52 | 1.6299999 | 1.66 | 1.6299999 | 125308 |
| 1737761700 | 1.59 | -0 | -0.11 | 1.67 | 1.67 | 1.59 | 61861 |
| 1737675300 | 1.5918 | 0 | 0.00 | 1.5918 | 1.5918 | 1.5918 | 0 |
| 1737588900 | 1.5918 | -0.07 | -4.11 | 1.66 | 1.66 | 1.58 | 27477 |
| 1737502500 | 1.66 | 0.05 | 3.11 | 1.61 | 1.66 | 1.54 | 61851 |
| 1737156900 | 1.61 | 0.06 | 3.87 | 1.56 | 1.6785 | 1.55 | 62072 |
| 1737070500 | 1.55 | -0.01 | -0.64 | 1.54 | 1.575 | 1.54 | 10326 |
| 1736984100 | 1.56 | 0.04 | 2.96 | 1.5 | 1.62 | 1.5 | 103591 |
| 1736897700 | 1.5152 | 0.05 | 3.44 | 1.51 | 1.5271999 | 1.47 | 49023 |
| 1736811300 | 1.4648 | -0.2 | -11.76 | 1.66 | 1.66 | 1.4 | 81150 |
| 1736552100 | 1.66 | 0 | 0.00 | 1.6 | 1.68 | 1.58 | 38456 |
| 1736379300 | 1.66 | 0.09 | 5.73 | 1.61 | 1.68 | 1.471 | 64621 |
| 1736292900 | 1.5701 | -0.03 | -1.87 | 1.6 | 1.7264 | 1.53 | 123748 |
| 1736206500 | 1.6 | 0.26 | 19.40 | 1.41 | 1.61 | 1.41 | 141663 |
| 1735947300 | 1.34 | 0.21 | 18.58 | 1.1 | 1.35 | 1.1 | 183559 |
| 1735860900 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.17 | 1.045 | 47658 |
| 1735688100 | 1.15 | 0.04 | 3.60 | 1.09 | 1.17 | 1.09 | 142711 |
| 1735601700 | 1.11 | 0.04 | 3.74 | 1.1042 | 1.15 | 0.9999 | 134985 |
| 1735342500 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.1392 | 1.03 | 56255 |
| 1735256100 | 1.15 | 0.15 | 15.46 | 1.1399999 | 1.2 | 1.0846 | 130665 |
| 1735077840 | 0.996 | 0 | 0.00 | 1.018 | 1.0256 | 0.99 | 3559 |
| 1734996900 | 0.996 | -0.009 | -0.90 | 1 | 1.0049999 | 0.996 | 50531 |
| 1734737700 | 1.0049999 | -0.02 | -2.33 | 1.01 | 1.03 | 0.99505 | 21727 |
| 1734651300 | 1.029 | -0 | -0.10 | 1.03 | 1.03 | 1 | 17554 |
| 1734564900 | 1.03 | 0.03 | 3.00 | 1.01 | 1.03 | 1 | 109653 |
| 1734478500 | 1 | -0.005 | -0.50 | 1 | 1.03 | 0.9992 | 89533 |
| 1734392100 | 1.0049999 | 0 | 0.50 | 1.02 | 1.06 | 1 | 50871 |
| 1734132900 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 18649 |
| 1734046500 | 1.02 | -0.03 | -2.39 | 1.04 | 1.04 | 0.9901 | 37501 |
| 1733960100 | 1.045 | 0.01 | 1.46 | 1.03 | 1.08 | 1.01 | 63346 |
| 1733873700 | 1.03 | 0.03 | 3.00 | 0.99 | 1.05 | 0.99 | 21967 |
| 1733787300 | 1 | -0.01 | -0.99 | 1.01 | 1.0219 | 0.99495 | 11714 |
| 1733528100 | 1.01 | 0.08 | 8.60 | 0.9595 | 1.0666 | 0.94 | 25484 |
| 1733441700 | 0.93 | 0.042 | 4.73 | 0.9498 | 0.985 | 0.88 | 166959 |
| 1733355300 | 0.888 | -0.0015 | -0.17 | 0.915001 | 0.93 | 0.88 | 21975 |
| 1733268900 | 0.8895 | -0.0105 | -1.17 | 0.9426 | 0.9426 | 0.88 | 36910 |
| 1733182500 | 0.9 | 0 | 0.00 | 0.9001 | 0.9343 | 0.88 | 79655 |
| 1732917840 | 0.9 | -0.07 | -7.22 | 0.97 | 0.995 | 0.8914 | 37077 |
| 1732750500 | 0.97 | 0.0694 | 7.71 | 0.9246 | 1.05 | 0.875 | 108575 |
| 1732664100 | 0.9006 | -0.0294 | -3.16 | 0.8809 | 0.97 | 0.8809 | 50786 |
| 1732577700 | 0.93 | -0.061 | -6.16 | 0.99 | 1.04 | 0.901501 | 45361 |
