Hot Features
프리미엄
Upexi Inc (UPXI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.06718346253 | 3.87 | 4.59 | 3.54 | 67666 | 4.12965276 | CS |
| 4 | 0.15 | 3.94736842105 | 3.8 | 4.91 | 3.0865 | 37862 | 4.04042633 | CS |
| 12 | -1.54 | -28.0510018215 | 5.49 | 7.3 | 3.0865 | 102716 | 4.86352196 | CS |
| 26 | -3.178 | -44.5847362514 | 7.128 | 15.91 | 2.17 | 951780 | 6.26675881 | CS |
| 52 | -22.05 | -84.8076923077 | 26 | 33 | 2.17 | 520206 | 6.87227725 | CS |
| 156 | -95.25 | -96.0181451613 | 99.2 | 114 | 2.17 | 244767 | 13.94898635 | CS |
| 260 | -95.25 | -96.0181451613 | 99.2 | 114 | 2.17 | 244767 | 13.94898635 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.77 | 0.06 | 1.62 | 3.73 | 4.01 | 3.72 | 45952 |
| 1738280100 | 3.71 | -0.08 | -2.11 | 3.72 | 3.98 | 3.5852 | 24137 |
| 1738193700 | 3.79 | -0.11 | -2.82 | 3.9 | 3.94 | 3.54 | 22089 |
| 1738107300 | 3.9 | -0.15 | -3.70 | 3.89 | 4 | 3.56 | 35259 |
| 1738020900 | 4.05 | -0.23 | -5.37 | 4.26 | 4.4132999 | 3.75 | 56031 |
| 1737761700 | 4.28 | 0.91 | 27.00 | 3.87 | 4.59 | 3.7201 | 200813 |
| 1737675300 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1737588900 | 3.37 | 0.19 | 5.81 | 3.16 | 3.39 | 3.0865 | 30009 |
| 1737502500 | 3.185 | -0.28 | -7.95 | 3.6548 | 3.6548 | 3.18 | 14674 |
| 1737156900 | 3.46 | -0.02 | -0.57 | 3.47 | 3.722 | 3.38 | 14381 |
| 1737070500 | 3.48 | -0.12 | -3.33 | 3.65 | 3.7855 | 3.31 | 23698 |
| 1736984100 | 3.6 | -0.17 | -4.51 | 3.66 | 4.0987 | 3.6 | 28763 |
| 1736897700 | 3.77 | 0.11 | 3.06 | 3.62 | 3.79 | 3.51 | 20468 |
| 1736811300 | 3.6579 | -0.19 | -4.99 | 3.7 | 3.8284 | 3.55 | 19881 |
| 1736552100 | 3.85 | -0.1 | -2.53 | 3.99 | 4.2253 | 3.85 | 5930 |
| 1736379300 | 3.95 | -0.46 | -10.43 | 4.2349 | 4.4968 | 3.94 | 41340 |
| 1736292900 | 4.41 | -0.27 | -5.77 | 4.78 | 4.885 | 4.2 | 17432 |
| 1736206500 | 4.68 | 0.09 | 1.96 | 4.67 | 4.91 | 4.61 | 15056 |
| 1735947300 | 4.59 | 0.82 | 21.75 | 3.8 | 4.718 | 3.8 | 71534 |
| 1735860900 | 3.77 | 0.26 | 7.40 | 3.54 | 3.83 | 3.51 | 20618 |
| 1735688100 | 3.5101 | -0.27 | -7.14 | 3.8 | 3.8 | 3.495 | 24409 |
| 1735601700 | 3.78 | -0.08 | -2.07 | 3.58 | 3.78 | 3.5438 | 11921 |
| 1735342500 | 3.86 | -0.01 | -0.26 | 3.78 | 3.8899 | 3.67 | 19717 |
| 1735256100 | 3.87 | 0.08 | 2.11 | 3.82 | 3.89 | 3.59 | 42727 |
| 1735077840 | 3.79 | -0.16 | -4.05 | 3.95 | 4.0683 | 3.7 | 18543 |
| 1734996900 | 3.95 | -0.47 | -10.63 | 4.28 | 4.42 | 3.5458 | 312790 |
| 1734737700 | 4.42 | 0.29 | 7.02 | 4.47 | 4.5 | 4.2 | 33097 |
| 1734651300 | 4.13 | -0.3 | -6.77 | 4.2699999 | 7.3 | 3.9843 | 240067 |
| 1734564900 | 4.43 | -0.43 | -8.85 | 4.6 | 4.848 | 4.39 | 19935 |
| 1734478500 | 4.86 | 0.09 | 1.89 | 4.67 | 4.88 | 4.67 | 7599 |
| 1734392100 | 4.7699999 | -0.13 | -2.65 | 5.009 | 5.009 | 4.7699999 | 20049 |
| 1734132900 | 4.9 | -0.2 | -3.92 | 5 | 5.2 | 4.88 | 24208 |
| 1734046500 | 5.1 | 0.23 | 4.72 | 4.63 | 5.11 | 4.59 | 140544 |
| 1733960100 | 4.87 | -0.16 | -3.18 | 4.902 | 4.97 | 4.6901 | 11279 |
| 1733873700 | 5.03 | -0.12 | -2.33 | 5.12 | 5.13 | 4.78 | 59549 |
| 1733787300 | 5.15 | -0.37 | -6.70 | 5.41 | 5.79 | 5.03 | 146454 |
| 1733528100 | 5.5199999 | 0.45 | 8.88 | 5.07 | 5.67 | 4.8000999 | 50725 |
| 1733441700 | 5.07 | -0.9 | -15.08 | 4.61 | 5.29 | 4.61 | 72652 |
| 1733355300 | 5.97 | 1.48 | 32.96 | 4.3099999 | 5.97 | 4.08 | 422025 |
| 1733268900 | 4.49 | 0.02 | 0.45 | 4.21 | 4.58 | 4.21 | 20798 |
| 1733182500 | 4.47 | -0.31 | -6.49 | 4.61 | 4.7699999 | 4.21 | 48357 |
| 1732917840 | 4.78 | 0.14 | 3.02 | 4.45 | 4.91 | 4.45 | 69191 |
| 1732750500 | 4.64 | 0.07 | 1.53 | 4.53 | 5.39 | 4.0599999 | 153108 |
| 1732664100 | 4.57 | -0.5 | -9.86 | 4.835 | 5.0599999 | 4.57 | 118790 |
| 1732577700 | 5.07 | -0.57 | -10.11 | 5.55 | 5.5896 | 4.38 | 208194 |
| 1732318500 | 5.64 | 0.43 | 8.25 | 4.9898 | 6.22 | 4.9 | 539553 |
| 1732232100 | 5.21 | 0.81 | 18.41 | 4.4 | 5.25 | 4.4 | 128634 |
| 1732145700 | 4.4 | 0.49 | 12.53 | 3.82 | 5.15 | 3.54 | 239125 |
| 1732059300 | 3.91 | -0.04 | -1.01 | 3.85 | 4.0199999 | 3.7141 | 84122 |
| 1731972900 | 3.95 | -0.15 | -3.66 | 4.05 | 4.3 | 3.85 | 74565 |
| 1731713700 | 4.1 | -0.94 | -18.65 | 4.619 | 4.6853999 | 4.05 | 182862 |
| 1731627300 | 5.04 | 0 | 0.00 | 4.93 | 5.9386 | 4.7993 | 357060 |
| 1731540900 | 5.04 | 0.28 | 5.88 | 4.8 | 5.8 | 4.707 | 195767 |
| 1731454500 | 4.76 | -0.29 | -5.74 | 4.95 | 5 | 4.5199999 | 51051 |
| 1731368100 | 5.05 | -0.06 | -1.17 | 5.19 | 5.4219 | 4.86 | 80664 |
| 1731108900 | 5.11 | -0.31 | -5.72 | 5.49 | 5.55 | 4.88 | 175786 |
| 1731022500 | 5.42 | -0.77 | -12.44 | 5.93 | 6.1 | 5.4 | 68078 |
| 1730936100 | 6.19 | -0.96 | -13.43 | 7.0001 | 7.13 | 5.8 | 314185 |
| 1730849700 | 7.15 | -0.67 | -8.57 | 7.59 | 8.4 | 7 | 357067 |
| 1730763300 | 7.82 | -0.22 | -2.74 | 7.86 | 8.48 | 7.5 | 239747 |
