Hot Features
프리미엄
Vivakor Inc (VIVK)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1234 | -14.7360878911 | 0.8374 | 0.8505 | 0.714 | 27378 | 0.80316545 | CS |
| 4 | -0.2662 | -27.1577229137 | 0.9802 | 1 | 0.714 | 32963 | 0.84587459 | CS |
| 12 | -0.666 | -48.2608695652 | 1.38 | 1.49 | 0.714 | 39386 | 1.00439392 | CS |
| 26 | -1.156 | -61.8181818182 | 1.87 | 1.95 | 0.714 | 42915 | 1.34955116 | CS |
| 52 | -0.346 | -32.641509434 | 1.06 | 3.45 | 0.68 | 73091 | 1.4611823 | CS |
| 156 | -2.726 | -79.2441860465 | 3.44 | 4.5 | 0.4379 | 246787 | 2.71535453 | CS |
| 260 | 0.455 | 175.675675676 | 0.259 | 4.65 | 0.259 | 247601 | 2.72906573 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.714 | -0.1062 | -12.95 | 0.76 | 0.829899 | 0.7136 | 30716 |
| 1741304100 | 0.8202 | 0.0482 | 6.24 | 0.744 | 0.8290999 | 0.7 | 22944 |
| 1741217700 | 0.772 | -0.0671 | -8.00 | 0.812 | 0.812 | 0.772 | 57068 |
| 1741131300 | 0.8391 | 0.0491 | 6.22 | 0.79 | 0.8505 | 0.79 | 42852 |
| 1741044900 | 0.79 | -0.03 | -3.66 | 0.8 | 0.8499 | 0.79 | 19775 |
| 1740785700 | 0.8199999 | 0.0299999 | 3.80 | 0.79 | 0.8374 | 0.79 | 5354 |
| 1740699300 | 0.79 | -0.062 | -7.28 | 0.8498 | 0.8999 | 0.78 | 14298 |
| 1740612900 | 0.852 | 0.0330001 | 4.03 | 0.83 | 1 | 0.785 | 135085 |
| 1740526500 | 0.8189999 | -0.001 | -0.12 | 0.8375 | 0.839899 | 0.78 | 5499 |
| 1740440100 | 0.8199999 | -0.058 | -6.61 | 0.887 | 0.929 | 0.8 | 10607 |
| 1740180900 | 0.878 | 0.015 | 1.74 | 0.8916 | 0.8916 | 0.8487 | 14676 |
| 1740094500 | 0.863 | 0.023 | 2.74 | 0.84 | 1.02 | 0.7825 | 52714 |
| 1740008100 | 0.84 | -0.02 | -2.33 | 0.8684 | 0.8684 | 0.84 | 2007 |
| 1739921700 | 0.86 | 0.0194 | 2.31 | 0.84 | 0.9 | 0.84 | 6039 |
| 1739576100 | 0.8406 | 0.0069 | 0.83 | 0.8274 | 0.888 | 0.780101 | 18042 |
| 1739489700 | 0.8337 | -0.0013 | -0.16 | 0.8488 | 0.8498 | 0.7901 | 51133 |
| 1739403300 | 0.835 | -0.01 | -1.18 | 0.825 | 0.9 | 0.78 | 58996 |
| 1739316900 | 0.845 | -0.0248 | -2.85 | 0.8263 | 0.9 | 0.825 | 42549 |
| 1739230500 | 0.8698 | -0.1202 | -12.14 | 0.95 | 0.95 | 0.85 | 68274 |
| 1738971300 | 0.99 | -0.0199 | -1.97 | 1.02 | 1.02 | 0.9525 | 34442 |
| 1738884900 | 1.0099 | -0 | -0.44 | 1.01 | 1.03 | 0.98 | 46593 |
| 1738798500 | 1.0144 | 0.01 | 1.44 | 1.03 | 1.04 | 0.95 | 82857 |
| 1738712100 | 1 | 0.025 | 2.56 | 0.99 | 1.03 | 0.99 | 18194 |
| 1738625700 | 0.975 | -0.005 | -0.51 | 1.01 | 1.01 | 0.95 | 18456 |
| 1738366500 | 0.98 | -0.05 | -4.85 | 1.03 | 1.03 | 0.93 | 49842 |
| 1738280100 | 1.03 | 0.01 | 0.98 | 1.03 | 1.05 | 1 | 52217 |
| 1738193700 | 1.02 | -0.03 | -2.95 | 1.03 | 1.07 | 1.0117 | 14219 |
| 1738107300 | 1.051 | 0 | 0.10 | 1.05 | 1.06 | 1.0177 | 16077 |
| 1738020900 | 1.05 | -0.04 | -3.67 | 1.05 | 1.1046 | 1.04 | 9684 |
| 1737761700 | 1.09 | 0.04 | 3.81 | 1.06 | 1.11 | 1.04 | 30858 |
| 1737675300 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1737588900 | 1.05 | -0.05 | -4.55 | 1.15 | 1.15 | 1.05 | 47913 |
| 1737502500 | 1.1 | 0.07 | 7.28 | 1.16 | 1.2499 | 1.0501 | 200399 |
| 1737156900 | 1.0254 | 0.01 | 0.53 | 1.05 | 1.093 | 1 | 12447 |
| 1737070500 | 1.02 | -0.06 | -5.30 | 1.08 | 1.0806 | 0.99625 | 13158 |
| 1736984100 | 1.0771 | -0.01 | -1.18 | 1.08 | 1.1774 | 1 | 87255 |
| 1736897700 | 1.09 | 0.14 | 14.74 | 0.93 | 1.18 | 0.8742 | 138864 |
| 1736811300 | 0.95 | -0.175 | -15.56 | 1.15 | 1.49 | 0.89 | 261173 |
| 1736552100 | 1.125 | -0 | -0.27 | 1.1399999 | 1.185 | 1.1 | 27731 |
| 1736379300 | 1.1281 | 0.02 | 1.63 | 1.12 | 1.15 | 1.07 | 27502 |
| 1736292900 | 1.11 | 0.03 | 2.79 | 1.07 | 1.143 | 1 | 32418 |
| 1736206500 | 1.0799 | -0.09 | -7.70 | 1.16 | 1.27 | 1.01 | 56621 |
| 1735947300 | 1.17 | 0.03 | 2.27 | 1.11 | 1.2846 | 1.11 | 28652 |
| 1735860900 | 1.1439999 | -0.08 | -6.23 | 1.1399999 | 1.22 | 1.0908 | 36415 |
| 1735688100 | 1.22 | 0.03 | 2.51 | 1.21 | 1.2257 | 1.1299999 | 7570 |
| 1735601700 | 1.1901 | -0.1 | -7.74 | 1.27 | 1.27 | 1.11 | 22653 |
| 1735342500 | 1.29 | -0.04 | -3.01 | 1.3 | 1.3438 | 1.19 | 3585 |
| 1735256100 | 1.33 | 0.12 | 9.92 | 1.24 | 1.3327 | 1.202 | 14542 |
| 1735077840 | 1.21 | -0.1 | -7.63 | 1.21 | 1.35 | 1.21 | 5304 |
| 1734996900 | 1.31 | 0.09 | 7.38 | 1.21 | 1.31 | 1.1056999 | 12124 |
| 1734737700 | 1.22 | 0.14 | 12.96 | 1.08 | 1.2899 | 1.06 | 23981 |
| 1734651300 | 1.08 | -0.11 | -9.24 | 1.17 | 1.28 | 1.07 | 22362 |
| 1734564900 | 1.19 | -0.03 | -2.46 | 1.2 | 1.35 | 1.17 | 26700 |
| 1734478500 | 1.22 | -0.08 | -6.15 | 1.33 | 1.35 | 1.15 | 18500 |
| 1734392100 | 1.3 | -0.08 | -5.79 | 1.36 | 1.3781 | 1.27 | 32457 |
| 1734132900 | 1.3798999 | 0.04 | 2.98 | 1.32 | 1.3799999 | 1.285 | 10344 |
| 1734046500 | 1.34 | -0.06 | -4.29 | 1.43 | 1.48 | 1.28 | 19054 |
| 1733960100 | 1.4 | -0.07 | -4.76 | 1.45 | 1.5 | 1.29 | 23157 |
| 1733873700 | 1.47 | 0 | 0.00 | 1.48 | 1.4999 | 1.44 | 18958 |
| 1733787300 | 1.47 | 0.03 | 2.08 | 1.5 | 1.5 | 1.42 | 6768 |
