Hot Features
프리미엄
Abrasilver Resource Corp (1AH)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 5.382131324 | 1.858 | 1.998 | 1.66 | 15119 | 1.70451583 | DE |
| 4 | 0.226 | 13.0484988453 | 1.732 | 1.998 | 1.562 | 7642 | 1.71740153 | DE |
| 12 | -0.022 | -1.11111111111 | 1.98 | 1.998 | 1.502 | 10006 | 1.73203683 | DE |
| 26 | 0.294 | 17.6682692308 | 1.664 | 2.3849999 | 1.338 | 10305 | 1.77191303 | DE |
| 52 | 0.2136 | 12.2448979592 | 1.7444 | 2.3849999 | 1.338 | 10927 | 1.73701706 | DE |
| 156 | 0.2136 | 12.2448979592 | 1.7444 | 2.3849999 | 1.338 | 10927 | 1.73701706 | DE |
| 260 | 0.2136 | 12.2448979592 | 1.7444 | 2.3849999 | 1.338 | 10927 | 1.73701706 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 1.972 | 0.18 | 10.17 | 1.792 | 1.998 | 1.716 | 179364 |
| 1738272420 | 1.79 | 0.03 | 1.94 | 1.762 | 1.79 | 1.74 | 6100 |
| 1738186020 | 1.756 | 0.06 | 3.42 | 1.752 | 1.756 | 1.72 | 1889 |
| 1738099620 | 1.698 | 0.03 | 1.56 | 1.672 | 1.704 | 1.66 | 40741 |
| 1738013220 | 1.672 | -0.16 | -8.53 | 1.828 | 1.828 | 1.672 | 23529 |
| 1737754020 | 1.828 | 0.02 | 0.88 | 1.858 | 1.858 | 1.804 | 3335 |
| 1737667620 | 1.812 | -0.02 | -0.88 | 1.812 | 1.858 | 1.766 | 10260 |
| 1737581220 | 1.828 | 0.01 | 0.44 | 1.874 | 1.874 | 1.828 | 695 |
| 1737494820 | 1.82 | -0.02 | -1.09 | 1.844 | 1.844 | 1.814 | 4100 |
| 1737408420 | 1.84 | 0.05 | 2.79 | 1.812 | 1.84 | 1.81 | 4453 |
| 1737149220 | 1.79 | 0.06 | 3.23 | 1.77 | 1.79 | 1.732 | 1260 |
| 1737062820 | 1.734 | 0 | 0.00 | 1.708 | 1.736 | 1.708 | 3640 |
| 1736976420 | 1.734 | 0.1 | 6.38 | 1.562 | 1.734 | 1.562 | 30252 |
| 1736890020 | 1.6299999 | 0.03 | 1.87 | 1.566 | 1.6299999 | 1.566 | 1597 |
| 1736803620 | 1.6 | -0.01 | -0.50 | 1.602 | 1.602 | 1.562 | 4386 |
| 1736544420 | 1.608 | -0.04 | -2.66 | 1.698 | 1.698 | 1.608 | 4200 |
| 1736458020 | 1.652 | -0.02 | -1.31 | 1.676 | 1.73 | 1.652 | 3293 |
| 1736371620 | 1.674 | 0.01 | 0.60 | 1.652 | 1.708 | 1.65 | 4941 |
| 1736285220 | 1.664 | 0 | 0.24 | 1.698 | 1.698 | 1.664 | 2018 |
| 1736198820 | 1.66 | -0.06 | -3.49 | 1.66 | 1.66 | 1.66 | 800 |
| 1735939620 | 1.72 | 0.01 | 0.58 | 1.732 | 1.732 | 1.648 | 1351 |
| 1735853220 | 1.71 | 0.18 | 11.47 | 1.58 | 1.71 | 1.536 | 6035 |
| 1735594020 | 1.534 | -0.03 | -1.67 | 1.534 | 1.536 | 1.534 | 2400 |
| 1735334820 | 1.56 | 0.02 | 1.17 | 1.542 | 1.618 | 1.502 | 18840 |
| 1734989220 | 1.542 | -0.04 | -2.28 | 1.614 | 1.614 | 1.516 | 13050 |
| 1734730020 | 1.578 | 0.07 | 4.50 | 1.508 | 1.584 | 1.508 | 17986 |
| 1734643620 | 1.51 | -0.05 | -3.21 | 1.542 | 1.684 | 1.506 | 32215 |
| 1734557220 | 1.56 | -0.1 | -6.02 | 1.604 | 1.604 | 1.556 | 2989 |
| 1734470820 | 1.66 | 0.06 | 3.62 | 1.6279999 | 1.66 | 1.548 | 12245 |
| 1734384420 | 1.602 | -0.07 | -4.07 | 1.688 | 1.688 | 1.602 | 9755 |
| 1734125220 | 1.67 | 0.02 | 1.21 | 1.6419999 | 1.67 | 1.6399999 | 3480 |
| 1734038820 | 1.65 | -0.16 | -8.84 | 1.766 | 1.766 | 1.65 | 11720 |
| 1733952420 | 1.81 | 0.03 | 1.69 | 1.774 | 1.81 | 1.69 | 4869 |
| 1733866020 | 1.78 | 0.09 | 5.20 | 1.694 | 1.78 | 1.694 | 3768 |
| 1733779620 | 1.692 | 0.04 | 2.17 | 1.6439999 | 1.74 | 1.584 | 13816 |
| 1733520420 | 1.656 | 0.02 | 1.47 | 1.6419999 | 1.658 | 1.6299999 | 4737 |
| 1733434020 | 1.6319999 | -0.09 | -5.12 | 1.68 | 1.758 | 1.6319999 | 21800 |
| 1733347620 | 1.72 | -0.15 | -7.82 | 1.838 | 1.838 | 1.72 | 5264 |
| 1733261220 | 1.866 | 0.07 | 3.67 | 1.722 | 1.866 | 1.722 | 5754 |
| 1733174820 | 1.8 | -0.07 | -3.54 | 1.89 | 1.89 | 1.8 | 3544 |
| 1732915620 | 1.866 | 0.06 | 3.32 | 1.856 | 1.892 | 1.792 | 41057 |
| 1732829220 | 1.806 | -0.06 | -3.22 | 1.822 | 1.822 | 1.806 | 976 |
| 1732742820 | 1.866 | 0.03 | 1.74 | 1.748 | 1.866 | 1.748 | 2670 |
| 1732656420 | 1.834 | 0.03 | 1.55 | 1.778 | 1.84 | 1.778 | 2041 |
| 1732570020 | 1.806 | -0.09 | -4.65 | 1.89 | 1.938 | 1.806 | 14252 |
| 1732310820 | 1.894 | 0.05 | 2.71 | 1.846 | 1.938 | 1.836 | 13845 |
| 1732224420 | 1.844 | -0.04 | -1.91 | 1.826 | 1.918 | 1.826 | 6050 |
| 1732138020 | 1.88 | -0.05 | -2.39 | 1.92 | 1.968 | 1.88 | 8264 |
| 1732051620 | 1.926 | 0.06 | 3.22 | 1.926 | 1.926 | 1.926 | 2000 |
| 1731965220 | 1.866 | 0.03 | 1.86 | 1.886 | 1.972 | 1.866 | 1801 |
| 1731705960 | 1.832 | -0.12 | -6.05 | 1.808 | 1.878 | 1.804 | 8431 |
| 1731619560 | 1.95 | 0.15 | 8.33 | 1.722 | 1.95 | 1.722 | 27998 |
| 1731533160 | 1.8 | 0.04 | 2.27 | 1.832 | 1.832 | 1.8 | 485 |
| 1731446820 | 1.76 | -0.03 | -1.68 | 1.698 | 1.818 | 1.666 | 8439 |
| 1731360420 | 1.79 | -0.1 | -5.39 | 1.818 | 1.878 | 1.66 | 55340 |
| 1731101220 | 1.892 | -0.06 | -2.87 | 1.98 | 1.98 | 1.772 | 9574 |
| 1731014760 | 1.948 | 0.01 | 0.52 | 1.882 | 1.97 | 1.874 | 13619 |
| 1730928360 | 1.938 | -0.01 | -0.62 | 2.04 | 2.04 | 1.774 | 26186 |
| 1730841960 | 1.95 | 0.03 | 1.46 | 1.884 | 2.0099999 | 1.874 | 26736 |
| 1730755560 | 1.922 | -0.12 | -5.78 | 2.095 | 2.095 | 1.922 | 29921 |
| 1730496360 | 2.04 | -0.07 | -3.32 | 2.145 | 2.16 | 2.0299999 | 6280 |
