Hot Features
프리미엄
SAIHEAT Ltd (SAIH)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -17.1052631579 | 0.76 | 0.7801 | 0.567 | 88358 | 0.69200895 | CS |
| 4 | -0.1211 | -16.1230195713 | 0.7511 | 0.987 | 0.567 | 97204 | 0.82510314 | CS |
| 12 | -0.34 | -35.0515463918 | 0.97 | 0.99 | 0.567 | 106800 | 0.81947721 | CS |
| 26 | -0.16 | -20.253164557 | 0.79 | 1.79 | 0.5351 | 557579 | 0.96337839 | CS |
| 52 | -0.16 | -20.253164557 | 0.79 | 1.79 | 0.5351 | 557579 | 0.96337839 | CS |
| 156 | -0.16 | -20.253164557 | 0.79 | 1.79 | 0.5351 | 557579 | 0.96337839 | CS |
| 260 | -0.16 | -20.253164557 | 0.79 | 1.79 | 0.5351 | 557579 | 0.96337839 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 0.63 | -0.0828 | -11.62 | 0.7119 | 0.7433 | 0.5669999 | 100206 |
| 1740440100 | 0.7128 | 0.0328 | 4.82 | 0.6899999 | 0.77 | 0.635 | 198435 |
| 1740180900 | 0.68 | -0.0291 | -4.10 | 0.7228 | 0.748 | 0.68 | 70043 |
| 1740094500 | 0.7090999 | -0.0419 | -5.58 | 0.7453 | 0.7453 | 0.7 | 33021 |
| 1740008100 | 0.751 | -0.0003 | -0.04 | 0.76 | 0.7801 | 0.725 | 40087 |
| 1739921700 | 0.7513 | -0.0608 | -7.49 | 0.812 | 0.87 | 0.75 | 59301 |
| 1739576100 | 0.8121 | -0.0779 | -8.75 | 0.8608 | 0.867118 | 0.801 | 32726 |
| 1739489700 | 0.89 | 0.0164 | 1.88 | 0.867 | 0.89 | 0.84 | 30811 |
| 1739403300 | 0.8736 | 0.0421 | 5.06 | 0.844 | 0.9 | 0.83 | 36651 |
| 1739316900 | 0.8315 | -0.0536 | -6.06 | 0.91 | 0.926 | 0.8315 | 25223 |
| 1739230500 | 0.8851 | -0.0539 | -5.74 | 0.9108 | 0.950001 | 0.87 | 37822 |
| 1738971300 | 0.939 | 0.069 | 7.93 | 0.8545 | 0.9498 | 0.8545 | 170947 |
| 1738884900 | 0.87 | -0.029 | -3.23 | 0.884 | 0.889 | 0.831605 | 37736 |
| 1738798500 | 0.899 | 0.0615 | 7.34 | 0.8189999 | 0.9344 | 0.8189999 | 231253 |
| 1738712100 | 0.8375 | 0.0085 | 1.03 | 0.85 | 0.987 | 0.8189999 | 118205 |
| 1738625700 | 0.829 | -0.051 | -5.80 | 0.805 | 0.9 | 0.805 | 58020 |
| 1738366500 | 0.88 | 0.015 | 1.73 | 0.85 | 0.9 | 0.85 | 71997 |
| 1738280100 | 0.865 | 0.07495 | 9.49 | 0.7509 | 0.8869 | 0.7509 | 411304 |
| 1738193700 | 0.79005 | 0.03005 | 3.95 | 0.7511 | 0.79005 | 0.67 | 83088 |
| 1738107300 | 0.76 | 0.0413 | 5.75 | 0.71 | 0.77 | 0.7 | 97086 |
| 1738020900 | 0.7187 | -0.2272 | -24.02 | 0.87 | 0.87 | 0.6621 | 316029 |
| 1737761700 | 0.9459 | 0.2259 | 31.38 | 0.95 | 0.95 | 0.851101 | 266089 |
| 1737675300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737588900 | 0.72 | -0.0649 | -8.27 | 0.79 | 0.79 | 0.7003 | 131216 |
| 1737502500 | 0.7849 | 0.083001 | 11.83 | 0.7357 | 0.7895 | 0.6899999 | 208766 |
| 1737156900 | 0.701899 | 0.067999 | 10.73 | 0.61 | 0.7337 | 0.61 | 187585 |
| 1737070500 | 0.6339 | 0.0339 | 5.65 | 0.63 | 0.67 | 0.6116 | 27901 |
| 1736984100 | 0.6 | -0.060258 | -9.13 | 0.669 | 0.7574999 | 0.6 | 43117 |
| 1736897700 | 0.660258 | -0.033842 | -4.88 | 0.7015 | 0.768 | 0.606 | 35417 |
| 1736811300 | 0.6941 | 0.0179 | 2.65 | 0.6762 | 0.77 | 0.65 | 52699 |
| 1736552100 | 0.6762 | -0.0584 | -7.95 | 0.7366 | 0.7366 | 0.6632 | 72486 |
| 1736379300 | 0.7346 | -0.0277 | -3.63 | 0.771 | 0.8 | 0.7346 | 25549 |
| 1736292900 | 0.7623 | -0.0737 | -8.82 | 0.85 | 0.879 | 0.748 | 173329 |
| 1736206500 | 0.836 | 0.034 | 4.24 | 0.87 | 0.89 | 0.7945 | 112429 |
| 1735947300 | 0.802 | 0.035754 | 4.67 | 0.8 | 0.86 | 0.766 | 47007 |
| 1735860900 | 0.766246 | -0.003754 | -0.49 | 0.78 | 0.8047 | 0.7301 | 98943 |
| 1735688100 | 0.77 | 0.0499 | 6.93 | 0.77 | 0.79 | 0.7005 | 108836 |
| 1735601700 | 0.7201 | 0 | 0.00 | 0.7 | 0.746 | 0.6702 | 118829 |
| 1735342500 | 0.7201 | -0.0218 | -2.94 | 0.7196 | 0.77 | 0.71 | 47440 |
| 1735256100 | 0.7419 | -0.0281 | -3.65 | 0.77 | 0.78 | 0.7020999 | 72390 |
| 1735077840 | 0.77 | 0.0584 | 8.21 | 0.7000999 | 0.77 | 0.7 | 27426 |
| 1734996900 | 0.7116 | -0.084 | -10.56 | 0.7717 | 0.824 | 0.7002 | 87084 |
| 1734737700 | 0.7956 | -0.0569 | -6.67 | 0.864 | 0.871 | 0.7615 | 243432 |
| 1734651300 | 0.8525 | -0.022115 | -2.53 | 0.87 | 0.97 | 0.84 | 103073 |
| 1734564900 | 0.874615 | -0.055385 | -5.96 | 0.96 | 0.977999 | 0.87 | 90675 |
| 1734478500 | 0.93 | -0.0399 | -4.11 | 0.953 | 0.989 | 0.92 | 52307 |
| 1734392100 | 0.9699 | 0.0499 | 5.42 | 0.94 | 0.98 | 0.9075 | 124635 |
| 1734132900 | 0.92 | 0.01 | 1.10 | 0.9047 | 0.93 | 0.8901 | 39861 |
| 1734046500 | 0.91 | 0.03 | 3.41 | 0.8439 | 0.9332 | 0.8439 | 93876 |
| 1733960100 | 0.88 | -0.049 | -5.27 | 0.915 | 0.915 | 0.83 | 126317 |
| 1733873700 | 0.929 | 0.033 | 3.68 | 0.8988 | 0.95 | 0.88 | 82246 |
| 1733787300 | 0.896 | -0.0495 | -5.24 | 0.97 | 0.98 | 0.89 | 121489 |
| 1733528100 | 0.9455 | -0.0083 | -0.87 | 0.939 | 0.9489 | 0.91 | 121360 |
| 1733441700 | 0.9538 | 0.0073 | 0.77 | 0.96 | 0.99 | 0.9315 | 102532 |
| 1733355300 | 0.9465 | -0.0035 | -0.37 | 0.97 | 0.984999 | 0.87 | 260878 |
| 1733268900 | 0.95 | -0.04 | -4.04 | 1 | 1.04 | 0.95 | 273534 |
| 1733182500 | 0.99 | -0.01 | -1.00 | 1.02 | 1.04 | 0.95 | 97477 |
| 1732917840 | 1 | 0.0346 | 3.58 | 0.976 | 1.03 | 0.93 | 100675 |
| 1732750500 | 0.9654 | 0.0109 | 1.14 | 0.9665 | 1.07 | 0.935 | 158461 |
| 1732664100 | 0.9545 | -0.0395 | -3.97 | 1.02 | 1.0399 | 0.915 | 166949 |
