Hot Features
프리미엄
Perseus Mining Ltd (P4Q)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.029 | 1.68751818446 | 1.7185 | 1.8195 | 1.7155 | 52235 | 1.74245038 | DE |
| 4 | 0.053 | 3.12776630274 | 1.6945 | 1.8195 | 1.6405 | 38339 | 1.73123029 | DE |
| 12 | 0.125 | 7.70416024653 | 1.6225 | 1.8195 | 1.44 | 34317 | 1.67271771 | DE |
| 26 | 0.217 | 14.1783730807 | 1.5305 | 1.83 | 1.3905 | 39939 | 1.63890017 | DE |
| 52 | 0.6335 | 56.8671454219 | 1.114 | 1.83 | 1.106 | 47551 | 1.49220428 | DE |
| 156 | 0.6275 | 56.0267857143 | 1.12 | 1.83 | 0.891 | 52988 | 1.31594325 | DE |
| 260 | 0.6275 | 56.0267857143 | 1.12 | 1.83 | 0.891 | 52988 | 1.31594325 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.716 | -0.02 | -1.27 | 1.7665 | 1.7665 | 1.7155 | 24216 |
| 1740691620 | 1.738 | -0.03 | -1.84 | 1.805 | 1.8195 | 1.738 | 63538 |
| 1740605220 | 1.7705 | 0.02 | 0.88 | 1.7705 | 1.7705 | 1.7705 | 3500 |
| 1740518820 | 1.755 | 0.04 | 2.09 | 1.795 | 1.8195 | 1.7495 | 133607 |
| 1740432420 | 1.719 | -0.02 | -1.26 | 1.7185 | 1.7465 | 1.718 | 36315 |
| 1740173220 | 1.741 | -0.03 | -1.50 | 1.7415 | 1.7435 | 1.741 | 24900 |
| 1740086820 | 1.7675 | 0.05 | 2.97 | 1.7515 | 1.7795 | 1.7515 | 9206 |
| 1740000420 | 1.7165 | 0.02 | 0.97 | 1.739 | 1.739 | 1.7165 | 32946 |
| 1739914020 | 1.7 | 0.03 | 2.01 | 1.665 | 1.7 | 1.665 | 30795 |
| 1739827620 | 1.6665 | -0.02 | -1.45 | 1.6605 | 1.6815 | 1.6595 | 72929 |
| 1739568420 | 1.691 | -0.03 | -1.66 | 1.7295 | 1.7295 | 1.691 | 25519 |
| 1739482020 | 1.7195 | 0.05 | 2.75 | 1.6805 | 1.7195 | 1.6805 | 5916 |
| 1739395620 | 1.6735 | -0.06 | -3.29 | 1.6685 | 1.6735 | 1.6405 | 61211 |
| 1739309220 | 1.7305 | -0.04 | -2.48 | 1.752 | 1.752 | 1.7305 | 35924 |
| 1739222820 | 1.7745 | 0.04 | 2.07 | 1.7075 | 1.7745 | 1.7075 | 61789 |
| 1738963620 | 1.7385 | -0.02 | -1.17 | 1.719 | 1.7385 | 1.7005 | 6936 |
| 1738877220 | 1.759 | -0 | -0.06 | 1.7595 | 1.776 | 1.7355 | 45515 |
| 1738790820 | 1.76 | 0.03 | 1.73 | 1.7495 | 1.76 | 1.7495 | 16040 |
| 1738704420 | 1.73 | -0.05 | -2.54 | 1.731 | 1.7395 | 1.7195 | 10200 |
| 1738618020 | 1.775 | 0.09 | 5.03 | 1.6945 | 1.7795 | 1.6945 | 65783 |
| 1738358820 | 1.69 | -0.04 | -2.14 | 1.7295 | 1.7295 | 1.69 | 29578 |
| 1738272420 | 1.727 | 0.03 | 1.62 | 1.6665 | 1.7395 | 1.6665 | 50901 |
| 1738186020 | 1.6995 | 0.05 | 2.91 | 1.6895 | 1.6995 | 1.6895 | 3450 |
| 1738099620 | 1.6515 | 0.02 | 1.23 | 1.6575 | 1.6595 | 1.6515 | 5521 |
| 1738013220 | 1.6315 | -0.06 | -3.43 | 1.6795 | 1.6795 | 1.6315 | 31951 |
| 1737754020 | 1.6895 | 0.02 | 1.38 | 1.6795 | 1.6895 | 1.6795 | 13789 |
| 1737667620 | 1.6665 | -0.03 | -1.94 | 1.6905 | 1.6945 | 1.6665 | 231390 |
| 1737581220 | 1.6995 | 0.03 | 1.77 | 1.68 | 1.6995 | 1.68 | 10940 |
| 1737494820 | 1.67 | 0.07 | 4.37 | 1.6399999 | 1.67 | 1.6399999 | 34954 |
| 1737408420 | 1.6 | -0.03 | -1.90 | 1.5985 | 1.6005 | 1.5985 | 8850 |
| 1737149220 | 1.631 | -0.03 | -1.75 | 1.631 | 1.6399999 | 1.631 | 6200 |
| 1737062820 | 1.66 | 0.01 | 0.64 | 1.6595 | 1.6605 | 1.6405 | 23500 |
| 1736976420 | 1.6495 | 0.05 | 2.90 | 1.6105 | 1.6495 | 1.6105 | 4238 |
| 1736890020 | 1.603 | 0 | 0.22 | 1.603 | 1.603 | 1.603 | 2470 |
| 1736803620 | 1.5995 | 0.03 | 1.78 | 1.5805 | 1.5995 | 1.5805 | 1650 |
| 1736544420 | 1.5714999 | -0.03 | -1.63 | 1.5714999 | 1.5714999 | 1.5714999 | 3000 |
| 1736458020 | 1.5975 | 0.03 | 2.04 | 1.5965 | 1.5985 | 1.5965 | 4300 |
| 1736371620 | 1.5654999 | 0.02 | 1.62 | 1.551 | 1.567 | 1.551 | 16827 |
| 1736285220 | 1.5405 | -0.02 | -1.28 | 1.5405 | 1.5405 | 1.5405 | 1889 |
| 1736198820 | 1.5605 | -0.01 | -0.57 | 1.5555 | 1.579 | 1.5555 | 26827 |
| 1735939620 | 1.5694999 | -0.01 | -0.63 | 1.58 | 1.5805 | 1.5694999 | 53275 |
| 1735853220 | 1.5794999 | 0.06 | 4.19 | 1.5405 | 1.5805 | 1.5405 | 78131 |
| 1735594020 | 1.516 | 0.01 | 0.33 | 1.53 | 1.535 | 1.516 | 18370 |
| 1735334820 | 1.5109999 | -0.04 | -2.39 | 1.5225 | 1.5395 | 1.5109999 | 23376 |
| 1734989220 | 1.548 | -0.05 | -2.95 | 1.564 | 1.564 | 1.53 | 17388 |
| 1734730020 | 1.595 | 0.03 | 2.21 | 1.5725 | 1.595 | 1.5345 | 56489 |
| 1734643620 | 1.5605 | 0.12 | 8.37 | 1.564 | 1.5895 | 1.5515 | 71311 |
| 1734557220 | 1.44 | -0.17 | -10.36 | 1.6 | 1.6 | 1.44 | 6101 |
| 1734470820 | 1.6065 | -0.02 | -1.17 | 1.6065 | 1.625 | 1.6065 | 12946 |
| 1734384420 | 1.6255 | -0.01 | -0.88 | 1.603 | 1.6255 | 1.603 | 15164 |
| 1734125220 | 1.6399999 | -0.01 | -0.61 | 1.655 | 1.655 | 1.6399999 | 68564 |
| 1734038820 | 1.65 | -0.05 | -2.65 | 1.692 | 1.6995 | 1.645 | 58191 |
| 1733952420 | 1.695 | 0.02 | 1.01 | 1.6745 | 1.695 | 1.661 | 9668 |
| 1733866020 | 1.678 | -0.01 | -0.71 | 1.663 | 1.7005 | 1.663 | 18767 |
| 1733779620 | 1.69 | 0 | 0.24 | 1.6225 | 1.695 | 1.6225 | 100703 |
| 1733520420 | 1.686 | 0.01 | 0.84 | 1.686 | 1.686 | 1.686 | 500 |
| 1733434020 | 1.672 | 0.08 | 5.12 | 1.66 | 1.6895 | 1.66 | 68336 |
| 1733347620 | 1.5905 | -0.01 | -0.34 | 1.6155 | 1.6155 | 1.5875 | 3010 |
| 1733261220 | 1.596 | 0.01 | 0.35 | 1.582 | 1.6065 | 1.565 | 21722 |
