Hot Features
프리미엄
Abrasilver Resource Corp (1AH)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.064 | -3.38624338624 | 1.89 | 1.938 | 1.748 | 12199 | 1.8499499 | DE |
| 4 | -0.269 | -12.8400954654 | 2.095 | 2.095 | 1.66 | 14984 | 1.87806778 | DE |
| 12 | 0.304 | 19.9737187911 | 1.522 | 2.3849999 | 1.42 | 12486 | 1.89060417 | DE |
| 26 | 0.277 | 17.8825048418 | 1.549 | 2.3849999 | 1.338 | 11449 | 1.75488064 | DE |
| 52 | 0.0816 | 4.67782618665 | 1.7444 | 2.3849999 | 1.338 | 11509 | 1.75340258 | DE |
| 156 | 0.0816 | 4.67782618665 | 1.7444 | 2.3849999 | 1.338 | 11509 | 1.75340258 | DE |
| 260 | 0.0816 | 4.67782618665 | 1.7444 | 2.3849999 | 1.338 | 11509 | 1.75340258 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730409960 | 2.11 | -0.02 | -0.94 | 2.19 | 2.19 | 2.02 | 11304 |
| 1730323560 | 2.13 | -0.2 | -8.39 | 2.245 | 2.27 | 2.13 | 11499 |
| 1730237160 | 2.325 | 0.13 | 5.68 | 2.2799999 | 2.3849999 | 2.205 | 6631 |
| 1730150760 | 2.2 | 0.03 | 1.38 | 2.23 | 2.33 | 2.1949999 | 16342 |
| 1729888020 | 2.17 | 0.2 | 9.93 | 2.0499999 | 2.19 | 2.0499999 | 8089 |
| 1729801560 | 1.974 | -0.13 | -6.00 | 2.1349999 | 2.185 | 1.974 | 20633 |
| 1729715160 | 2.1 | 0.02 | 0.96 | 2.105 | 2.105 | 2.005 | 16674 |
| 1729628760 | 2.08 | -0.02 | -0.95 | 2.12 | 2.125 | 2.035 | 12356 |
| 1729542360 | 2.1 | 0.06 | 2.94 | 2.035 | 2.19 | 1.966 | 42228 |
| 1729283160 | 2.04 | 0.09 | 4.72 | 1.846 | 2.04 | 1.806 | 30662 |
| 1729196760 | 1.948 | 0 | 0.00 | 1.998 | 1.998 | 1.91 | 9002 |
| 1729110360 | 1.948 | 0.01 | 0.72 | 1.892 | 1.948 | 1.886 | 7575 |
| 1729023960 | 1.934 | 0.1 | 5.45 | 1.898 | 1.938 | 1.822 | 18209 |
| 1728937620 | 1.834 | -0.02 | -1.19 | 1.898 | 1.898 | 1.834 | 5655 |
| 1728678360 | 1.856 | -0.01 | -0.75 | 1.898 | 1.898 | 1.8 | 15250 |
| 1728591960 | 1.87 | 0.07 | 3.89 | 1.868 | 1.87 | 1.836 | 23050 |
| 1728505560 | 1.8 | 0.08 | 4.41 | 1.716 | 1.8 | 1.716 | 6622 |
| 1728419160 | 1.724 | -0.03 | -1.49 | 1.754 | 1.796 | 1.67 | 27881 |
| 1728332760 | 1.75 | -0.05 | -2.67 | 1.712 | 1.764 | 1.678 | 12405 |
| 1728073560 | 1.798 | 0.1 | 5.76 | 1.732 | 1.798 | 1.732 | 2620 |
| 1727987220 | 1.7 | -0.08 | -4.60 | 1.726 | 1.73 | 1.7 | 1916 |
| 1727900820 | 1.782 | 0.04 | 2.30 | 1.714 | 1.782 | 1.712 | 1108 |
| 1727814420 | 1.742 | 0.06 | 3.69 | 1.612 | 1.742 | 1.612 | 12142 |
| 1727728020 | 1.68 | -0.01 | -0.47 | 1.664 | 1.738 | 1.6439999 | 18779 |
| 1727468760 | 1.688 | -0.1 | -5.49 | 1.734 | 1.762 | 1.674 | 10512 |
| 1727382360 | 1.786 | 0.03 | 1.82 | 1.748 | 1.802 | 1.748 | 4959 |
| 1727295960 | 1.754 | -0.05 | -2.56 | 1.778 | 1.82 | 1.65 | 21950 |
| 1727209560 | 1.8 | 0.08 | 4.65 | 1.692 | 1.8 | 1.692 | 4555 |
| 1727123160 | 1.72 | 0.02 | 1.30 | 1.682 | 1.772 | 1.682 | 2615 |
| 1726864020 | 1.698 | -0.04 | -2.19 | 1.698 | 1.7 | 1.6419999 | 8040 |
| 1726777560 | 1.736 | 0.04 | 2.12 | 1.698 | 1.736 | 1.696 | 10981 |
| 1726691220 | 1.7 | 0.03 | 1.80 | 1.672 | 1.71 | 1.67 | 5589 |
| 1726604760 | 1.67 | 0.02 | 1.21 | 1.708 | 1.71 | 1.658 | 4202 |
| 1726518420 | 1.65 | -0.04 | -2.37 | 1.708 | 1.708 | 1.65 | 11133 |
| 1726259160 | 1.69 | 0.06 | 3.68 | 1.67 | 1.708 | 1.6359999 | 7447 |
| 1726172760 | 1.6299999 | 0.16 | 10.58 | 1.564 | 1.6299999 | 1.564 | 5355 |
| 1726086360 | 1.474 | 0.05 | 3.80 | 1.464 | 1.474 | 1.434 | 3300 |
| 1725999960 | 1.42 | -0.08 | -5.33 | 1.484 | 1.484 | 1.42 | 3842 |
| 1725913620 | 1.5 | 0.01 | 0.54 | 1.522 | 1.522 | 1.5 | 85 |
| 1725654360 | 1.492 | -0.02 | -1.19 | 1.528 | 1.54 | 1.492 | 1254 |
| 1725567960 | 1.51 | 0.06 | 3.85 | 1.47 | 1.518 | 1.47 | 2648 |
| 1725481560 | 1.454 | -0.04 | -2.42 | 1.512 | 1.512 | 1.442 | 2965 |
| 1725395160 | 1.49 | -0.05 | -3.25 | 1.54 | 1.568 | 1.49 | 4764 |
| 1725308760 | 1.54 | 0 | 0.13 | 1.55 | 1.56 | 1.522 | 4031 |
