Hot Features
프리미엄
Society Pass Inc (SOPA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.011768 | -1.27667699465 | 0.921768 | 1.1 | 0.9001 | 160586 | 1.03134748 | CS |
| 4 | 0 | 0 | 0.91 | 1.1 | 0.77 | 62958 | 0.97032651 | CS |
| 12 | -0.09 | -9 | 1 | 1.1963 | 0.77 | 43932 | 0.97573951 | CS |
| 26 | -0.24 | -20.8695652174 | 1.15 | 1.89 | 0.727 | 185566 | 1.191655 | CS |
| 52 | -3.14 | -77.5308641975 | 4.05 | 4.05 | 0.727 | 280225 | 2.01223188 | CS |
| 156 | -125.39 | -99.27949327 | 126.3 | 132.9 | 0.727 | 886321 | 35.53166706 | CS |
| 260 | -231.59 | -99.6086021505 | 232.5 | 1153.0485 | 0.727 | 1464025 | 110.61539933 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 0.97499 | -0.00601 | -0.61 | 0.9918 | 0.999 | 0.95 | 59999 |
| 1736292900 | 0.981 | -0.059 | -5.67 | 1 | 1.0369 | 0.98 | 95496 |
| 1736206500 | 1.04 | -0.02 | -1.42 | 1.05 | 1.1 | 1.01 | 221719 |
| 1735947300 | 1.055 | 0.14 | 15.05 | 0.921768 | 1.09 | 0.921768 | 265128 |
| 1735860900 | 0.917 | 0.018999 | 2.12 | 0.901001 | 0.94 | 0.901001 | 24500 |
| 1735688100 | 0.898001 | -0.022 | -2.39 | 0.9298 | 0.9298 | 0.885 | 24282 |
| 1735601700 | 0.920001 | 0.018901 | 2.10 | 0.905 | 0.9299 | 0.87 | 55528 |
| 1735342500 | 0.9011 | -0.0044 | -0.49 | 0.915 | 0.915 | 0.86 | 42508 |
| 1735256100 | 0.9055 | 0.0155 | 1.74 | 0.89 | 0.9203 | 0.89 | 27439 |
| 1735077840 | 0.89 | 0.004399 | 0.50 | 0.89 | 0.9 | 0.84 | 36327 |
| 1734996900 | 0.885601 | 0.071001 | 8.72 | 0.8 | 0.89 | 0.77 | 99504 |
| 1734737700 | 0.8146 | 0.0046 | 0.57 | 0.84 | 0.8859 | 0.81 | 16195 |
| 1734651300 | 0.81 | 0.0055 | 0.68 | 0.8413 | 0.844 | 0.81 | 21193 |
| 1734564900 | 0.8045 | -0.0185 | -2.25 | 0.837144 | 0.888 | 0.8001 | 23695 |
| 1734478500 | 0.823 | -0.0154 | -1.84 | 0.8971 | 0.8971 | 0.8199999 | 11912 |
| 1734392100 | 0.8384 | -0.0236 | -2.74 | 0.91 | 0.91 | 0.8162 | 34150 |
| 1734132900 | 0.862 | -0.018 | -2.05 | 0.91 | 0.91 | 0.8501 | 10707 |
| 1734046500 | 0.88 | -0.02 | -2.22 | 0.88 | 0.8991 | 0.8701 | 21013 |
| 1733960100 | 0.9 | 0 | 0.00 | 0.9495 | 0.9495 | 0.8755 | 18628 |
| 1733873700 | 0.9 | 0.0045 | 0.50 | 0.9 | 0.93 | 0.8702 | 41900 |
| 1733787300 | 0.8955 | 0.0455 | 5.35 | 0.9005 | 0.927 | 0.878 | 23731 |
| 1733528100 | 0.85 | -0.0034 | -0.40 | 0.85 | 0.9 | 0.83 | 47741 |
| 1733441700 | 0.8534 | -0.0566 | -6.22 | 0.91 | 0.961478 | 0.842 | 55748 |
| 1733355300 | 0.91 | -0.0301 | -3.20 | 0.95 | 0.95 | 0.78 | 61925 |
| 1733268900 | 0.9401 | -0.0099 | -1.04 | 0.97 | 0.97 | 0.916873 | 7520 |
| 1733182500 | 0.95 | -0.025 | -2.56 | 0.99 | 0.99 | 0.9126 | 17647 |
| 1732917840 | 0.975 | 0.0199 | 2.08 | 0.9603 | 1 | 0.9603 | 12599 |
| 1732750500 | 0.9551 | 0.0051 | 0.54 | 0.9599 | 1 | 0.9451 | 46038 |
| 1732664100 | 0.95 | -0.0399 | -4.03 | 0.97525 | 1 | 0.95 | 18920 |
| 1732577700 | 0.9899 | 0.0399 | 4.20 | 0.96 | 1.03 | 0.9565 | 84177 |
| 1732318500 | 0.95 | 0.0051 | 0.54 | 0.96 | 0.9699 | 0.94 | 15494 |
| 1732232100 | 0.9449 | 0.0109 | 1.17 | 0.934 | 0.95495 | 0.93 | 20944 |
| 1732145700 | 0.934 | -0.01155 | -1.22 | 0.93 | 0.97 | 0.9217 | 23582 |
| 1732059300 | 0.94555 | 0.04005 | 4.42 | 0.9055 | 0.949 | 0.9055 | 12336 |
| 1731972900 | 0.9055 | -0.052 | -5.43 | 0.9575 | 0.9575 | 0.9055 | 35062 |
| 1731713700 | 0.9575 | 0.0075 | 0.79 | 0.9368 | 0.9705 | 0.9103 | 23693 |
| 1731627300 | 0.95 | 0.02 | 2.15 | 0.92 | 0.9581 | 0.9101 | 20169 |
| 1731540900 | 0.93 | 0.0001 | 0.01 | 0.9273 | 0.97 | 0.925 | 8188 |
| 1731454500 | 0.9299 | -0.0002 | -0.02 | 0.9512 | 0.9512 | 0.9203 | 12058 |
| 1731368100 | 0.9301 | -0.0099 | -1.05 | 0.93 | 0.9499 | 0.9101 | 14661 |
| 1731108900 | 0.94 | -0.0291 | -3.00 | 0.97 | 0.97 | 0.926 | 9504 |
| 1731022500 | 0.9691 | 0.0387 | 4.16 | 0.9102 | 0.971 | 0.9102 | 22386 |
| 1730936100 | 0.9304 | 0.0125 | 1.36 | 0.9282 | 0.9579 | 0.9 | 20052 |
| 1730849700 | 0.9179 | 0.0073 | 0.80 | 0.9697 | 0.9697 | 0.9001 | 8151 |
| 1730763300 | 0.9106 | -0.0194 | -2.09 | 0.9401 | 0.940831 | 0.9106 | 16519 |
| 1730500500 | 0.93 | -0.02 | -2.11 | 0.95 | 0.979999 | 0.92 | 19166 |
| 1730414100 | 0.95 | -0.03 | -3.06 | 0.95 | 0.9901 | 0.95 | 17648 |
| 1730327700 | 0.98 | -0.01 | -1.01 | 0.99 | 0.9968 | 0.98 | 5766 |
| 1730241300 | 0.99 | 0.01 | 1.02 | 0.98 | 1.02 | 0.98 | 37728 |
| 1730154900 | 0.98 | 0.0267 | 2.80 | 0.9412 | 0.99 | 0.94 | 24435 |
| 1729895700 | 0.9533 | -0.0367 | -3.71 | 0.99 | 0.99 | 0.9302 | 83969 |
| 1729809300 | 0.99 | -0.07 | -6.60 | 1.03 | 1.0647 | 0.9857 | 84965 |
| 1729722900 | 1.06 | -0.06 | -5.44 | 1.12 | 1.131 | 1.02 | 28214 |
| 1729636500 | 1.121 | 0.03 | 2.31 | 1.1 | 1.1963 | 1.07 | 153644 |
| 1729550100 | 1.0956999 | 0.08 | 7.42 | 1 | 1.12 | 1 | 128032 |
| 1729290900 | 1.02 | 0.07 | 7.37 | 1 | 1.02 | 0.95 | 85936 |
| 1729204500 | 0.95 | -0.12 | -11.21 | 1.07 | 1.19 | 0.9106 | 186717 |
| 1729118100 | 1.07 | 0.09 | 9.18 | 0.98 | 1.1299999 | 0.954999 | 333475 |
| 1729031700 | 0.98 | 0.02 | 2.08 | 0.9312 | 0.98 | 0.9301 | 42270 |
| 1728945300 | 0.96 | 0.0175 | 1.86 | 0.96 | 1.01 | 0.93 | 60259 |
| 1728686100 | 0.9425 | 0.0123 | 1.32 | 0.94 | 0.9696 | 0.92 | 18722 |
| 1728599700 | 0.9302 | -0.0199 | -2.09 | 0.97 | 0.9795 | 0.92 | 17170 |
