Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.014 | 2.69230769231 | 0.52 | 0.72 | 0.5191 | 10417021 | 0.61788218 | CS |
| 4 | -0.197 | -26.9493844049 | 0.731 | 0.7695 | 0.47 | 7187668 | 0.58985695 | CS |
| 12 | 0.144 | 36.9230769231 | 0.39 | 1.68 | 0.302901 | 13791573 | 0.74118752 | CS |
| 26 | -0.215 | -28.7049399199 | 0.749 | 1.68 | 0.302901 | 9684837 | 0.63599324 | CS |
| 52 | -2.116 | -79.8490566038 | 2.65 | 3 | 0.302901 | 7573536 | 0.91539991 | CS |
| 156 | -8.746 | -94.2456896552 | 9.28 | 18.0172 | 0.302901 | 5448221 | 4.45575889 | CS |
| 260 | -26.466 | -98.0222222222 | 27 | 37.79 | 0.302901 | 4926902 | 6.90981245 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 0.5348 | -0.0297 | -5.26 | 0.5699999 | 0.5849 | 0.53 | 4826862 |
| 1740181200 | 0.5645 | -0.0927 | -14.11 | 0.6605 | 0.6605 | 0.5612 | 6969864 |
| 1740094800 | 0.6572 | 0.0172 | 2.69 | 0.6562 | 0.682 | 0.5747 | 9562440 |
| 1740008400 | 0.64 | 0.0497 | 8.42 | 0.63 | 0.72 | 0.6011 | 13871062 |
| 1739922000 | 0.5903 | 0.0803 | 15.75 | 0.52 | 0.6086 | 0.5191 | 11264719 |
| 1739576400 | 0.51 | -0.0284 | -5.27 | 0.55 | 0.5872 | 0.4951 | 5739078 |
| 1739490000 | 0.5384 | 0.0528 | 10.87 | 0.48 | 0.55 | 0.473101 | 5396530 |
| 1739403600 | 0.4856 | -0.0146 | -2.92 | 0.4903 | 0.5168 | 0.47 | 5410941 |
| 1739317200 | 0.5002 | -0.0705 | -12.35 | 0.5533 | 0.559 | 0.5 | 7733708 |
| 1739230800 | 0.5707 | -0.0037 | -0.64 | 0.58 | 0.6 | 0.5624 | 4046825 |
| 1738971600 | 0.5744 | 0 | 0.00 | 0.5664 | 0.5896 | 0.555 | 5656859 |
| 1738885200 | 0.5744 | 0.0042 | 0.74 | 0.5699999 | 0.605 | 0.5553 | 5907427 |
| 1738798800 | 0.5702 | -0.0255 | -4.28 | 0.601 | 0.628699 | 0.5659999 | 7619526 |
| 1738712400 | 0.5957 | 0.0089 | 1.52 | 0.5899 | 0.66 | 0.5815 | 6205784 |
| 1738626000 | 0.5868 | -0.0199 | -3.28 | 0.5505 | 0.6249 | 0.55 | 5237960 |
| 1738366800 | 0.6067 | 0.0332 | 5.79 | 0.58 | 0.629 | 0.5588999 | 6455458 |
| 1738280400 | 0.5735 | -0.0318 | -5.25 | 0.62 | 0.62 | 0.5637 | 7030727 |
| 1738194000 | 0.6052999 | -0.0149 | -2.40 | 0.65 | 0.658 | 0.5961999 | 5997106 |
| 1738107600 | 0.6202 | -0.0968 | -13.50 | 0.72 | 0.728762 | 0.62 | 9995123 |
| 1738021200 | 0.717 | -0.0648 | -8.29 | 0.731 | 0.7695 | 0.685 | 6464551 |
| 1737762000 | 0.7818 | 0.1279 | 19.56 | 0.678 | 0.8267989 | 0.6669 | 15738841 |
| 1737675600 | 0.6539 | 0 | 0.00 | 0.6539 | 0.6539 | 0.6539 | 0 |
| 1737589200 | 0.6539 | -0.0469 | -6.69 | 0.6934 | 0.7 | 0.6 | 12571506 |
| 1737502800 | 0.7008 | 0.0001 | 0.01 | 0.717 | 0.717 | 0.615 | 12541581 |
| 1737157200 | 0.7007 | 0.0025 | 0.36 | 0.7104 | 0.7499 | 0.65 | 10583498 |
| 1737070800 | 0.6982 | -0.0678 | -8.85 | 0.761 | 0.8088999 | 0.6899999 | 13781133 |
| 1736984400 | 0.766 | -0.0702 | -8.40 | 0.85 | 0.8779 | 0.75 | 15373454 |
| 1736898000 | 0.8362 | 0.1623 | 24.08 | 0.85 | 0.9199 | 0.71 | 50789297 |
| 1736811600 | 0.6739 | -0.1468 | -17.89 | 0.715 | 0.715 | 0.5699999 | 20811909 |
| 1736552400 | 0.8207 | -0.013 | -1.56 | 0.8774 | 0.92 | 0.8199999 | 12927508 |
| 1736379600 | 0.8337 | -0.2963 | -26.22 | 1 | 1.01 | 0.7963 | 20451162 |
| 1736293200 | 1.1299999 | -0.05 | -4.24 | 1.17 | 1.26 | 1.1 | 15663846 |
| 1736206800 | 1.18 | -0.04 | -3.28 | 1.12 | 1.68 | 1.06 | 45633925 |
| 1735947600 | 1.22 | 0.44 | 57.32 | 0.8718 | 1.22 | 0.75 | 80005090 |
| 1735861200 | 0.7755 | 0.1725 | 28.61 | 0.62 | 0.826 | 0.62 | 37071771 |
| 1735688400 | 0.603 | -0.1454 | -19.43 | 0.768 | 0.7681 | 0.5588 | 25819366 |
| 1735602000 | 0.7484 | 0.1538 | 25.87 | 0.8078 | 0.88 | 0.635 | 65965134 |
| 1735342800 | 0.5946 | 0.1822 | 44.18 | 0.4815 | 0.61 | 0.3757 | 47675090 |
| 1735256400 | 0.4124 | 0.0885 | 27.32 | 0.3212 | 0.4174 | 0.31 | 11665607 |
| 1735077840 | 0.3239 | 0.0056 | 1.76 | 0.32 | 0.332 | 0.3049 | 3195309 |
| 1734997200 | 0.3183 | -0.0055 | -1.70 | 0.3238 | 0.3335 | 0.3133 | 3971873 |
| 1734738000 | 0.3238 | -0.0095 | -2.85 | 0.321 | 0.3474 | 0.3029009 | 11808040 |
| 1734651600 | 0.3333 | -0.0069 | -2.03 | 0.34475 | 0.3479 | 0.32 | 3785761 |
| 1734565200 | 0.3402 | -0.024 | -6.59 | 0.3588 | 0.3779 | 0.3264 | 4876162 |
| 1734478800 | 0.3642 | 0.0008 | 0.22 | 0.3599 | 0.4 | 0.35 | 4067952 |
| 1734392400 | 0.3634 | 0.005 | 1.40 | 0.3575999 | 0.3837 | 0.3343999 | 5900692 |
| 1734133200 | 0.3584 | 0.0199 | 5.88 | 0.333 | 0.3598 | 0.313 | 9619574 |
| 1734046800 | 0.3385 | -0.0015 | -0.44 | 0.3505 | 0.359 | 0.33 | 4094964 |
| 1733960400 | 0.34 | -0.0365 | -9.69 | 0.3725 | 0.3746 | 0.33555 | 6170323 |
| 1733874000 | 0.3765 | 0.0131 | 3.60 | 0.3632 | 0.3775 | 0.3249 | 5649968 |
| 1733787600 | 0.3634 | -0.0261 | -6.70 | 0.3801 | 0.3977 | 0.36 | 4769174 |
| 1733528400 | 0.3895 | 0.0144 | 3.84 | 0.386137 | 0.4045 | 0.375 | 4811994 |
| 1733442000 | 0.3751 | -0.0269 | -6.69 | 0.3945 | 0.4054 | 0.3694 | 5535433 |
| 1733355600 | 0.402 | 0.0264 | 7.03 | 0.3811 | 0.402 | 0.3719 | 5059435 |
| 1733269200 | 0.3756 | -0.0058 | -1.52 | 0.3799 | 0.395 | 0.3622 | 3759325 |
| 1733182800 | 0.3814 | -0.0108 | -2.75 | 0.39 | 0.4099999 | 0.3751 | 6033555 |
| 1732917840 | 0.3922 | -0.0329 | -7.74 | 0.4304 | 0.44 | 0.39 | 4474893 |
| 1732750800 | 0.4251 | 0.0501 | 13.36 | 0.3871 | 0.46 | 0.3857 | 6710762 |
| 1732664400 | 0.375 | -0.0266 | -6.62 | 0.4072 | 0.4099 | 0.375 | 2159373 |
| 1732578000 | 0.4016 | 0.0098 | 2.50 | 0.3958999 | 0.42 | 0.3852 | 5461428 |
