Hot Features
프리미엄
RYVYL Inc (RVYL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 38.0952380952 | 1.26 | 1.74 | 1.04 | 86304 | 1.19566767 | CS |
| 4 | -0.23 | -11.6751269036 | 1.97 | 2.01 | 1.04 | 103405 | 1.50553537 | CS |
| 12 | 0.65 | 59.6330275229 | 1.09 | 2.35 | 0.9945 | 79694 | 1.55543876 | CS |
| 26 | 0.52 | 42.6229508197 | 1.22 | 2.3999 | 0.888 | 69778 | 1.54003255 | CS |
| 52 | -2.21 | -55.9493670886 | 3.95 | 5.4799 | 0.888 | 64801 | 1.90298422 | CS |
| 156 | -7.46 | -81.0869565217 | 9.2 | 17.499 | 0.888 | 150884 | 6.74802451 | CS |
| 260 | -7.46 | -81.0869565217 | 9.2 | 17.499 | 0.888 | 150884 | 6.74802451 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 1.67 | 0.46 | 38.02 | 1.29 | 1.92 | 1.2855 | 787437 |
| 1732318500 | 1.21 | 0.14 | 13.08 | 1.105 | 1.21 | 1.105 | 66706 |
| 1732232100 | 1.07 | -0.14 | -11.57 | 1.29 | 1.29 | 1.04 | 125157 |
| 1732145700 | 1.21 | -0.04 | -3.20 | 1.23 | 1.29 | 1.19 | 52660 |
| 1732059300 | 1.25 | -0.03 | -2.34 | 1.3 | 1.32 | 1.2 | 58411 |
| 1731972900 | 1.28 | 0.04 | 3.23 | 1.26 | 1.36 | 1.2 | 128584 |
| 1731713700 | 1.24 | -0.46 | -27.06 | 1.36 | 1.3601 | 1.0512 | 298993 |
| 1731627300 | 1.7 | -0.06 | -3.13 | 1.7509 | 1.8208 | 1.67 | 65859 |
| 1731540900 | 1.755 | -0.11 | -5.65 | 1.95 | 1.96 | 1.71 | 71579 |
| 1731454500 | 1.86 | -0.12 | -6.06 | 1.93 | 1.96 | 1.79 | 73423 |
| 1731368100 | 1.98 | 0.39 | 24.53 | 1.6399999 | 2.0099999 | 1.58 | 246161 |
| 1731108900 | 1.59 | -0.03 | -1.85 | 1.68 | 1.68 | 1.455 | 99061 |
| 1731022500 | 1.62 | 0.05 | 3.18 | 1.65 | 1.655 | 1.5709 | 50097 |
| 1730936100 | 1.57 | 0.11 | 7.53 | 1.4958 | 1.67 | 1.47 | 90372 |
| 1730849700 | 1.46 | 0.08 | 5.80 | 1.42 | 1.4784 | 1.37 | 42541 |
| 1730763300 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.48 | 1.3799999 | 39092 |
| 1730500500 | 1.3899999 | -0.04 | -2.46 | 1.43 | 1.49 | 1.36 | 29381 |
| 1730414100 | 1.425 | 0.08 | 5.56 | 1.33 | 1.47 | 1.33 | 41610 |
| 1730327700 | 1.35 | -0.16 | -10.60 | 1.465 | 1.465 | 1.35 | 101557 |
| 1730241300 | 1.51 | -0.16 | -9.58 | 1.6375 | 1.6375 | 1.45 | 90891 |
| 1730154900 | 1.67 | -0.29 | -14.80 | 1.97 | 1.97 | 1.51 | 295962 |
| 1729895700 | 1.96 | -0.01 | -0.51 | 1.94 | 2.04 | 1.94 | 16655 |
| 1729809300 | 1.97 | 0.03 | 1.55 | 2.0099999 | 2.0144 | 1.93 | 30364 |
| 1729722900 | 1.94 | -0.12 | -5.83 | 2.0299999 | 2.13 | 1.91 | 33683 |
| 1729636500 | 2.06 | -0.13 | -5.94 | 2.21 | 2.23 | 1.99 | 54708 |
| 1729550100 | 2.19 | -0.01 | -0.45 | 2.22 | 2.3 | 2.11 | 49149 |
| 1729290900 | 2.2 | 0.25 | 12.53 | 1.955 | 2.2 | 1.95 | 67148 |
| 1729204500 | 1.955 | -0.25 | -11.14 | 2.2599999 | 2.2742 | 1.912 | 129593 |
| 1729118100 | 2.2 | 0.23 | 11.68 | 2.05 | 2.35 | 1.9681 | 201240 |
| 1729031700 | 1.97 | 0.11 | 5.91 | 1.85 | 2.07 | 1.78 | 105064 |
| 1728945300 | 1.86 | 0.12 | 6.90 | 1.75 | 1.947 | 1.66 | 75821 |
| 1728686100 | 1.74 | 0.01 | 0.58 | 1.75 | 1.7902 | 1.66 | 57648 |
| 1728599700 | 1.73 | 0.39 | 29.10 | 1.489 | 1.7785 | 1.4 | 244045 |
| 1728513300 | 1.34 | -0.12 | -8.22 | 1.43 | 1.47 | 1.32 | 54209 |
| 1728426900 | 1.46 | -0.01 | -0.68 | 1.5 | 1.51 | 1.41 | 16874 |
| 1728340500 | 1.47 | 0.07 | 5.00 | 1.4 | 1.5049999 | 1.37 | 42368 |
| 1728081300 | 1.4 | 0.01 | 0.72 | 1.4493 | 1.52 | 1.3799999 | 77856 |
| 1727994900 | 1.3899999 | -0.26 | -15.56 | 1.9001 | 2.0016 | 1.36 | 267189 |
| 1727908500 | 1.6460999 | 0.41 | 32.75 | 1.3499 | 1.67 | 1.34 | 317039 |
| 1727822100 | 1.24 | -0.08 | -6.06 | 1.29 | 1.32 | 1.24 | 17807 |
| 1727735520 | 1.32 | 0.03 | 2.33 | 1.32 | 1.33 | 1.27 | 24856 |
| 1727476500 | 1.29 | -0.01 | -0.77 | 1.29 | 1.33 | 1.27 | 9515 |
| 1727390100 | 1.3 | 0.12 | 10.17 | 1.2 | 1.3 | 1.16 | 24312 |
| 1727303700 | 1.18 | -0.02 | -1.67 | 1.23 | 1.23 | 1.1202 | 19813 |
| 1727217300 | 1.2 | 0.03 | 2.56 | 1.16 | 1.25 | 1.15 | 60639 |
| 1727130900 | 1.17 | -0.11 | -8.59 | 1.27 | 1.295 | 1.15 | 34553 |
| 1726871700 | 1.28 | 0.02 | 1.59 | 1.28 | 1.36 | 1.25 | 38307 |
| 1726785300 | 1.26 | -0.06 | -4.55 | 1.26 | 1.36 | 1.26 | 9113 |
| 1726698900 | 1.32 | 0.04 | 3.13 | 1.32 | 1.3701 | 1.2404 | 22264 |
| 1726612500 | 1.28 | -0.02 | -1.54 | 1.2855 | 1.52 | 1.24 | 97933 |
| 1726526100 | 1.3 | 0.23 | 21.50 | 1.06 | 1.37 | 1.06 | 150212 |
| 1726266900 | 1.07 | 0.04 | 3.88 | 1.07 | 1.15 | 1.04 | 16392 |
| 1726180500 | 1.03 | 0.01 | 0.98 | 1.05 | 1.0536 | 0.9996 | 24446 |
| 1726094100 | 1.02 | -0.03 | -2.86 | 1.03 | 1.05 | 1.01 | 32622 |
| 1726007700 | 1.05 | -0.03 | -2.78 | 1.04 | 1.1 | 1.03 | 6932 |
| 1725921300 | 1.08 | 0.02 | 1.89 | 1.05 | 1.09 | 1.02 | 39238 |
| 1725662100 | 1.06 | -0.09 | -7.83 | 1.12 | 1.1483 | 1.05 | 40289 |
| 1725575700 | 1.15 | 0.11 | 10.58 | 1.02 | 1.15 | 1.01 | 29096 |
| 1725489300 | 1.04 | 0.01 | 0.97 | 1.05 | 1.11 | 1 | 31015 |
| 1725402900 | 1.03 | -0.05 | -4.63 | 1.09 | 1.1147 | 0.9945 | 63829 |
| 1725057300 | 1.08 | 0.01 | 0.93 | 1.1299999 | 1.15 | 1.06 | 43857 |
| 1724970900 | 1.07 | -0.02 | -1.83 | 1.15 | 1.15 | 1.062 | 23446 |
| 1724884500 | 1.09 | 0.04 | 4.17 | 1.04 | 1.12 | 1.0066 | 67177 |
| 1724798100 | 1.0464 | 0.11 | 11.19 | 0.913 | 1.06 | 0.913 | 45945 |
| 1724711700 | 0.9411 | 0.029 | 3.18 | 0.915 | 0.96 | 0.90843 | 22553 |
