Hot Features
프리미엄
Cleanspark Inc (3UX)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.76 | -18.5889311365 | 9.468 | 9.848 | 6.8 | 76293 | 7.91454849 | DE |
| 4 | -2.937 | -27.5904180366 | 10.645 | 11.98 | 6.8 | 58187 | 9.45468162 | DE |
| 12 | -5.892 | -43.3235294118 | 13.6 | 14.7 | 6.8 | 71547 | 10.55568837 | DE |
| 26 | -2.092 | -21.3469387755 | 9.8 | 17.895 | 6.8 | 88347 | 11.22769477 | DE |
| 52 | -12.092 | -61.0707070707 | 19.8 | 22.6 | 6.8 | 84915 | 13.29660954 | DE |
| 156 | 3.76 | 95.2380952381 | 3.948 | 22.6 | 3.3225 | 79309 | 12.971232 | DE |
| 260 | 3.76 | 95.2380952381 | 3.948 | 22.6 | 3.3225 | 79309 | 12.971232 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 7.56 | 0.26 | 3.56 | 7 | 7.802 | 6.8 | 116876 |
| 1740691620 | 7.3 | -0.24 | -3.16 | 7.902 | 7.964 | 7.206 | 70105 |
| 1740605220 | 7.538 | -0.25 | -3.16 | 7.952 | 8 | 7.35 | 94785 |
| 1740518820 | 7.784 | -0.77 | -9.00 | 8.35 | 8.35 | 7.394 | 100650 |
| 1740432420 | 8.554 | -0.31 | -3.45 | 9.144 | 9.156 | 8.2799999 | 57806 |
| 1740173220 | 8.86 | -0.72 | -7.55 | 9.468 | 9.848 | 8.816 | 58120 |
| 1740086820 | 9.584 | 0.07 | 0.74 | 9.804 | 9.978 | 9.288 | 30859 |
| 1740000420 | 9.5139999 | -0.1 | -1.02 | 9.712 | 10.01 | 9.51 | 25384 |
| 1739914020 | 9.612 | -0.49 | -4.83 | 10.055 | 10.095 | 9.602 | 52994 |
| 1739827620 | 10.1 | 0.05 | 0.55 | 9.852 | 10.279999 | 9.852 | 10822 |
| 1739568420 | 10.045 | -0.02 | -0.15 | 10.39 | 10.4 | 10.035 | 23195 |
| 1739482020 | 10.06 | -0.05 | -0.49 | 10.21 | 10.25 | 9.8279999 | 51510 |
| 1739395620 | 10.11 | 0.19 | 1.94 | 9.946 | 10.255 | 9.682 | 25951 |
| 1739309220 | 9.9179999 | -0.78 | -7.31 | 10.925 | 10.925 | 9.892 | 57324 |
| 1739222820 | 10.699999 | -0.26 | -2.37 | 11.345 | 11.44 | 10.65 | 33174 |
| 1738963620 | 10.96 | 0.92 | 9.16 | 10.565 | 11.98 | 10.395 | 132936 |
| 1738877220 | 10.039999 | 0.1 | 1.05 | 10.255 | 10.449999 | 9.8699999 | 48898 |
| 1738790820 | 9.936 | -0.51 | -4.92 | 10.4 | 10.49 | 9.936 | 44351 |
| 1738704420 | 10.449999 | 0.16 | 1.55 | 10.195 | 10.635 | 9.9019999 | 24523 |
| 1738618020 | 10.289999 | 0.21 | 2.08 | 9 | 10.375 | 8.6999999 | 117456 |
| 1738358820 | 10.08 | -0.39 | -3.68 | 10.645 | 10.74 | 10.02 | 102894 |
| 1738272420 | 10.465 | 0.6 | 6.05 | 10.13 | 10.645 | 9.83 | 56486 |
| 1738186020 | 9.868 | 0.25 | 2.62 | 10 | 10.005 | 9.5 | 21746 |
| 1738099620 | 9.616 | -0.12 | -1.21 | 9.702 | 10.175 | 9.552 | 76605 |
| 1738013220 | 9.734 | -1.2 | -10.98 | 10.44 | 10.494999 | 9.198 | 116371 |
| 1737754020 | 10.935 | 0.04 | 0.32 | 11.245 | 11.63 | 10.935 | 63568 |
| 1737667620 | 10.9 | 0.22 | 2.06 | 10.515 | 11.495 | 10.355 | 78628 |
| 1737581220 | 10.68 | 0.04 | 0.33 | 10.695 | 10.865 | 10.24 | 48259 |
| 1737494820 | 10.645 | -1.3 | -10.88 | 11.5 | 11.715 | 10.279999 | 109848 |
| 1737408420 | 11.945 | 0.44 | 3.78 | 11.78 | 12.445 | 11.505 | 89933 |
| 1737149220 | 11.51 | 0.7 | 6.43 | 11.005 | 12.02 | 10.93 | 106270 |
| 1737062820 | 10.815 | -0.05 | -0.41 | 11.095 | 11.095 | 10.6 | 24225 |
| 1736976420 | 10.86 | 0.8 | 7.90 | 10.33 | 11.095 | 9.974 | 45129 |
| 1736890020 | 10.065 | 0.04 | 0.45 | 10.125 | 10.68 | 9.924 | 44547 |
| 1736803620 | 10.02 | 0.09 | 0.95 | 9.842 | 10.02 | 9.3 | 32483 |
| 1736544420 | 9.926 | 0.31 | 3.27 | 9.898 | 10.005 | 9.4499999 | 30734 |
| 1736458020 | 9.612 | -0.21 | -2.12 | 9.944 | 10.025 | 9.552 | 12003 |
| 1736371620 | 9.82 | -0.5 | -4.80 | 10.315 | 10.449999 | 9.5139999 | 49937 |
| 1736285220 | 10.315 | -0.64 | -5.84 | 11.115 | 11.2 | 10.255 | 61073 |
| 1736198820 | 10.955 | 0.49 | 4.73 | 10.845 | 11.055 | 10.355 | 74873 |
| 1735939620 | 10.46 | 1.31 | 14.29 | 9.256 | 10.46 | 9.06 | 83455 |
| 1735853220 | 9.1519999 | 0.01 | 0.13 | 9.052 | 9.49 | 8.9499999 | 77139 |
| 1735594020 | 9.14 | -0.32 | -3.36 | 9.448 | 9.448 | 9.14 | 27010 |
| 1735334820 | 9.458 | -0.39 | -3.96 | 10.095 | 10.244999 | 9.334 | 74043 |
| 1734989220 | 9.848 | -0.66 | -6.25 | 10.67 | 10.855 | 9.75 | 106685 |
| 1734730020 | 10.505 | -0.07 | -0.61 | 10.695 | 10.875 | 9.8119999 | 151145 |
| 1734643620 | 10.57 | -0.37 | -3.38 | 11.215 | 11.6 | 10.27 | 115127 |
| 1734557220 | 10.94 | -0.89 | -7.52 | 11.9 | 12.72 | 10.65 | 157176 |
| 1734470820 | 11.83 | -0.06 | -0.50 | 12.085 | 12.21 | 11.57 | 70431 |
| 1734384420 | 11.89 | 0.46 | 3.98 | 12.075 | 12.565 | 11.3 | 136621 |
| 1734125220 | 11.435 | -0.41 | -3.42 | 11.705 | 11.9 | 11.11 | 151990 |
| 1734038820 | 11.84 | -0.43 | -3.50 | 12.39 | 12.98 | 11.72 | 55581 |
| 1733952420 | 12.27 | -0.01 | -0.08 | 12.735 | 12.83 | 11.93 | 118188 |
| 1733866020 | 12.28 | -0.54 | -4.17 | 13.295 | 13.355 | 12.22 | 69807 |
| 1733779620 | 12.815 | -1.37 | -9.66 | 14.02 | 14.2 | 12.75 | 106698 |
| 1733520420 | 14.185 | 1.03 | 7.79 | 13.6 | 14.7 | 13.105 | 127529 |
| 1733434020 | 13.16 | -0.81 | -5.80 | 14.395 | 15.32 | 13.12 | 273233 |
| 1733347620 | 13.97 | 0.69 | 5.16 | 13.055 | 14.13 | 12.9 | 171677 |
| 1733261220 | 13.285 | -0.56 | -4.01 | 13.405 | 13.6 | 12.05 | 243377 |
| 1733174820 | 13.84 | 0.08 | 0.62 | 14 | 14.65 | 13.44 | 131996 |
