DMG Blockchain Solutions Inc【6AX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
DMG Blockchain Solutions Inc (6AX)
DMG Blockchain Solutions Inc (6AX) 과거

DMG Blockchain Solutions Inc (6AX)

0.332

0.0175

(5.56%)

마감 16 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0455	-12.0529801325	0.3775	0.417	0.3025	133418	0.3671704	DE
4	0.018	5.73248407643	0.314	0.4215	0.3025	51902	0.3693743	DE
12	-0.012	-3.48837209302	0.344	0.4215	0.2839999	26731	0.34717393	DE
26	-0.027	-7.5208913649	0.359	0.4225	0.276	20275	0.35617061	DE
52	0.0825	33.0661322645	0.2495	0.541	0.2255	28264	0.37746539	DE
156	0.096	40.6779661017	0.236	0.541	0.16	32182	0.3283349	DE
260	0.096	40.6779661017	0.236	0.541	0.16	32182	0.3283349	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731705960	0.3295	0.0195	6.29	0.3025	0.3295	0.3025	26364
1731619560	0.31	-0.024	-7.19	0.35	0.35	0.308	128171
1731533160	0.334	-0.031	-8.49	0.3435	0.3655	0.33	68880
1731446820	0.365	-0.0515	-12.36	0.417	0.417	0.331	192275
1731360420	0.4165	0.049	13.33	0.3625	0.4165	0.3625	202819
1731101220	0.3675	-0.0345	-8.58	0.3775	0.3945	0.3675	74943
1731014760	0.402	0.0215	5.65	0.419	0.419	0.3795	41624
1730928360	0.3805	0.01	2.70	0.4215	0.4215	0.3675	29318
1730841960	0.3705	0.0465	14.35	0.3449999	0.3705	0.3449999	32000
1730755560	0.324	-0.0065	-1.97	0.324	0.337	0.324	14125
1730496360	0.3305	-0.0245	-6.90	0.3195	0.3305	0.3195	1500
1730409960	0.355	0.0045	1.28	0.353	0.356	0.3484999	20900
1730323560	0.3505	-0.0355	-9.20	0.3705	0.373	0.3505	56726
1730237160	0.386	-0.0135	-3.38	0.3995	0.4109999	0.38	31653
1730150760	0.3995	0.073	22.36	0.3385	0.3995	0.33	65389
1729888020	0.3265	0.0095	3.00	0.326	0.3459999	0.326	4600
1729801560	0.317	-0.0275	-7.98	0.3375	0.3375	0.317	912
1729715160	0.3444999	0	0.00	0.3444999	0.3444999	0.3444999	0
1729628760	0.3444999	-0.01	-2.82	0.3449999	0.3449999	0.3444999	3615
1729542360	0.3545	0.018	5.35	0.3155	0.3545	0.3155	11540
1729283160	0.3365	0.031	10.15	0.314	0.337	0.314	5150
1729196760	0.3055	-0.0285	-8.53	0.3315	0.3315	0.3055	14790
1729110360	0.334	0.024	7.74	0.3265	0.334	0.3265	650
1729023960	0.31	0.011	3.68	0.3015	0.31	0.3015	7560
1728937620	0.299	-0.0235	-7.29	0.33	0.33	0.2985	3165
1728678360	0.3225	0.0135	4.37	0.3225	0.3225	0.3225	970
1728591960	0.309	-0.011	-3.44	0.312	0.312	0.309	10940
1728505560	0.32	0.012	3.90	0.32	0.32	0.32	350
1728419160	0.308	0	0.00	0.308	0.308	0.308	0
1728332760	0.308	0.0075	2.50	0.3145	0.338	0.308	13907
1728073560	0.3005	-0.0105	-3.38	0.3005	0.3005	0.3005	2160
1727987220	0.311	0.001	0.32	0.3035	0.311	0.3035	91514
1727900820	0.31	-0.0105	-3.28	0.31	0.31	0.31	2450
1727814420	0.3205	-0.0095	-2.88	0.3305	0.3305	0.3205	2500
1727728020	0.33	-0.0015	-0.45	0.33	0.33	0.33	6155
1727468760	0.3315	-0.027	-7.53	0.338	0.338	0.3315	6257
1727382360	0.3585	-0.0015	-0.42	0.354	0.3585	0.354	1678
1727295960	0.36	0.034	10.43	0.3464999	0.36	0.3464999	10100
1727209560	0.326	0.0225	7.41	0.2985	0.326	0.2985	4900
1727123160	0.3035	-0.0165	-5.16	0.3065	0.3065	0.3035	7004
1726864020	0.32	0.015	4.92	0.3	0.32	0.3	2200
1726777560	0.305	0.004	1.33	0.325	0.325	0.305	5500
1726691220	0.301	-0.004	-1.31	0.325	0.325	0.301	4750
1726604760	0.305	0.0065	2.18	0.305	0.305	0.305	3123
1726518420	0.2985	-0.023	-7.15	0.335	0.335	0.2985	3012
1726259160	0.3215	0.006	1.90	0.319	0.325	0.319	3646
1726172760	0.3155	0.0205	6.95	0.2874998	0.3155	0.2874998	440
1726086360	0.295	-0.0105	-3.44	0.2889998	0.295	0.2889998	750
1725999960	0.3055	0.013	4.44	0.2874998	0.3055	0.2874998	3425
1725913620	0.2925	0.0085001	2.99	0.2945	0.2945	0.2925	10000
1725654360	0.2839999	-0.011	-3.73	0.2925	0.2985	0.2839999	18023
1725567960	0.295	-0.005	-1.67	0.3285	0.3285	0.2935	119260
1725481560	0.3	0	0.00	0.3115	0.3115	0.3	41951
1725395160	0.3	-0.0095	-3.07	0.2894998	0.3015	0.2849998	80250
1725308760	0.3095	-0.0195	-5.93	0.31	0.31	0.304	17700
1725049560	0.329	0	0.00	0.329	0.329	0.329	0
1724963160	0.329	0.009	2.81	0.329	0.329	0.329	1530
1724876760	0.32	-0.01	-3.03	0.319	0.32	0.3115	12968
1724790420	0.33	-0.02	-5.71	0.33	0.33	0.33	3200
1724704020	0.35	0.0060001	1.74	0.3675	0.3675	0.3444999	18020
1724444820	0.3439999	0.0254999	8.01	0.3439999	0.3439999	0.3439999	750
1724358420	0.3185	-0.024	-7.01	0.34	0.34	0.3185	8768
1724271960	0.3425	0.0105	3.16	0.341	0.3435	0.341	2555
1724185560	0.332	0.001	0.30	0.332	0.332	0.332	3115
1724099220	0.331	-0.0035	-1.05	0.331	0.331	0.331	1000
1723840020	0.3345	0.0185	5.85	0.3345	0.3345	0.3345	8000

DMG Blockchain Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관