Hot Features
프리미엄
Coinshares Digital Securities Ltd (CDOT)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 8.2542 | 0 | 0.00 | 8.2542 | 8.2542 | 8.2542 | 0 |
| 1737062820 | 8.2542 | 0.18 | 2.20 | 8.2525 | 8.2542 | 8.2525 | 669 |
| 1736976420 | 8.0768 | 0.45 | 5.95 | 7.7129 | 8.0768 | 7.7129 | 783 |
| 1736890020 | 7.6234 | 0.81 | 11.94 | 7.182 | 7.6234 | 7.182 | 1001 |
| 1736803620 | 6.81 | -0.59 | -7.97 | 7.05 | 7.05 | 6.81 | 290 |
| 1736544420 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1736458020 | 7.4 | -0.27 | -3.48 | 7.5027 | 7.5027 | 7.4 | 640 |
| 1736371620 | 7.6671 | -0.72 | -8.56 | 7.6671 | 7.6671 | 7.6671 | 900 |
| 1736285220 | 8.3844 | -0.44 | -4.98 | 8.6919 | 8.6919 | 8.3844 | 998 |
| 1736198820 | 8.8241 | 0.02 | 0.20 | 8.6377 | 8.8241 | 8.52 | 2970 |
| 1735939620 | 8.8065 | 0.66 | 8.16 | 8.2563999 | 8.8152 | 8.2563999 | 598 |
| 1735853220 | 8.1424 | 0.43 | 5.60 | 8.0818999 | 8.1424 | 8.0818999 | 429 |
| 1735594020 | 7.7109 | 0.01 | 0.16 | 7.7109 | 7.7109 | 7.7109 | 193 |
| 1735334820 | 7.6988 | 0.21 | 2.77 | 7.939 | 7.9544 | 7.6988 | 1054 |
| 1734989220 | 7.4916 | 0 | 0.00 | 7.4916 | 7.4916 | 7.4916 | 0 |
| 1734730020 | 7.4916 | -0.32 | -4.04 | 7.3 | 7.4916 | 6.8 | 2750 |
| 1734643620 | 7.8066 | -1.18 | -13.16 | 8.8440999 | 8.8440999 | 7.8066 | 1967 |
| 1734557220 | 8.9894 | -0.74 | -7.61 | 9.06 | 9.0847 | 8.9894 | 425 |
| 1734470820 | 9.7295 | 0 | 0.00 | 9.7295 | 9.7295 | 9.7295 | 0 |
| 1734384420 | 9.7295 | -0.39 | -3.89 | 9.9918 | 9.9918 | 9.5984 | 5132 |
| 1734125220 | 10.1231 | 0 | 0.00 | 10.1231 | 10.1231 | 10.1231 | 0 |
| 1734038820 | 10.1231 | 0.05 | 0.46 | 10.158099 | 10.158099 | 10.0886 | 6000 |
| 1733952420 | 10.0763 | 1.24 | 13.99 | 9.3 | 10.0763 | 9.3 | 470 |
| 1733866020 | 8.84 | -1.09 | -10.93 | 9.3649 | 9.4902 | 8.84 | 1221 |
| 1733779620 | 9.925 | -1.86 | -15.77 | 10.8182 | 10.8182 | 9.925 | 1885 |
| 1733520420 | 11.7834 | -0.37 | -3.05 | 11.0999 | 11.7834 | 11.0999 | 440 |
| 1733434020 | 12.1544 | 0 | 0.00 | 12.1544 | 12.1544 | 12.1544 | 0 |
| 1733347620 | 12.1544 | 1.44 | 13.43 | 11.1995 | 12.2621 | 11.0082 | 2017 |
| 1733261220 | 10.715299 | 0.76 | 7.60 | 10.715299 | 10.715299 | 10.715299 | 5000 |
| 1733174820 | 9.9581 | 0.53 | 5.62 | 9.8211 | 9.9581 | 9.3904 | 2385 |
| 1732915620 | 9.4278999 | 0.55 | 6.17 | 9.4109 | 9.4428 | 9.4109 | 350 |
| 1732829220 | 8.8798999 | -0.2 | -2.15 | 9.0129 | 9.0279 | 8.8515 | 580 |
| 1732742820 | 9.0754 | 0.34 | 3.86 | 9.0754 | 9.0754 | 9.0754 | 1 |
| 1732656420 | 8.7384 | -0.77 | -8.08 | 8.9071 | 8.9071 | 8.2646 | 1165 |
| 1732570020 | 9.5066 | 2.68 | 39.31 | 9.8741 | 9.8741 | 9.3196 | 9008 |
| 1732310820 | 6.8241 | 0.64 | 10.39 | 6.6411 | 6.8241 | 6.6411 | 2015 |
| 1732224420 | 6.1817 | -0.07 | -1.06 | 6.3064 | 6.3064 | 6.1817 | 1110 |
| 1732138020 | 6.248 | -0.1 | -1.57 | 6.6674 | 6.6674 | 6.248 | 401 |
| 1732051620 | 6.3479 | 0.07 | 1.04 | 6.4668 | 6.4668 | 6.3473 | 330 |
| 1731965220 | 6.2824 | 0.46 | 7.85 | 6.4473 | 6.4473 | 6.2824 | 1010 |
| 1731705960 | 5.8249 | 0 | 0.00 | 5.8249 | 5.8249 | 5.8249 | 0 |
| 1731619560 | 5.8249 | 0 | 0.00 | 5.8249 | 5.8249 | 5.8249 | 0 |
| 1731533160 | 5.8249 | 0.24 | 4.31 | 5.78 | 5.8249 | 5.78 | 2050 |
| 1731446820 | 5.5843999 | 0 | 0.00 | 5.5843999 | 5.5843999 | 5.5843999 | 0 |
| 1731360420 | 5.5843999 | 1.28 | 29.65 | 5.5406 | 5.5843999 | 5.5406 | 5200 |
| 1731101160 | 4.3072 | 0 | 0.00 | 4.3072 | 4.3072 | 4.3072 | 0 |
| 1731014760 | 4.3072 | 0 | 0.00 | 4.3072 | 4.3072 | 4.3072 | 0 |
| 1730928360 | 4.3072 | 0.19 | 4.59 | 4.3784 | 4.3784 | 4.3072 | 2090 |
| 1730841960 | 4.1181 | 0.17 | 4.22 | 4.1181 | 4.1181 | 4.1181 | 2500 |
| 1730755560 | 3.9515 | -0.45 | -10.19 | 3.9515 | 3.9515 | 3.9515 | 120 |
| 1730496360 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730409960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730323560 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730237160 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730150760 | 4.4 | -0.3 | -6.36 | 4.4 | 4.4 | 4.4 | 550 |
| 1729887960 | 4.6986999 | 0 | 0.00 | 4.6986999 | 4.6986999 | 4.6986999 | 0 |
| 1729801560 | 4.6986999 | 0 | 0.00 | 4.6986999 | 4.6986999 | 4.6986999 | 0 |
| 1729715160 | 4.6986999 | 0 | 0.00 | 4.6986999 | 4.6986999 | 4.6986999 | 0 |
| 1729628760 | 4.6986999 | 0 | 0.00 | 4.6986999 | 4.6986999 | 4.6986999 | 0 |
| 1729542360 | 4.6986999 | 0.2 | 4.45 | 4.6986999 | 4.6986999 | 4.6986999 | 315 |
