Hot Features
프리미엄
Aris Mining Corp (ZP1)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.374 | -9.2988562904 | 4.022 | 4.022 | 3.54 | 10581 | 3.67140601 | DE |
| 4 | -0.586 | -13.8403401039 | 4.234 | 4.234 | 3.514 | 7672 | 3.79502783 | DE |
| 12 | -0.202 | -5.24675324675 | 3.85 | 4.604 | 3.514 | 10080 | 4.08417623 | DE |
| 26 | -0.572 | -13.5545023697 | 4.22 | 4.604 | 3 | 7816 | 4.02055845 | DE |
| 52 | 0.708 | 24.0816326531 | 2.94 | 4.604 | 2.52 | 7412 | 3.62265604 | DE |
| 156 | 1.468 | 67.3394495413 | 2.18 | 4.604 | 1.99 | 7325 | 3.37269987 | DE |
| 260 | 1.468 | 67.3394495413 | 2.18 | 4.604 | 1.99 | 7325 | 3.37269987 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.636 | -0.01 | -0.38 | 3.602 | 3.69 | 3.602 | 8768 |
| 1732829220 | 3.65 | -0.2 | -5.24 | 3.81 | 3.81 | 3.618 | 28794 |
| 1732742820 | 3.852 | -0.02 | -0.47 | 3.974 | 3.974 | 3.852 | 1050 |
| 1732656420 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1732570020 | 3.87 | -0.1 | -2.52 | 4.022 | 4.022 | 3.826 | 3712 |
| 1732310820 | 3.97 | 0.01 | 0.25 | 4 | 4 | 3.97 | 775 |
| 1732224420 | 3.96 | 0.01 | 0.25 | 3.948 | 3.96 | 3.884 | 5136 |
| 1732138020 | 3.95 | 0.09 | 2.28 | 3.96 | 3.96 | 3.95 | 10386 |
| 1732051620 | 3.862 | -0.11 | -2.77 | 4 | 4.088 | 3.862 | 5360 |
| 1731965220 | 3.972 | 0.31 | 8.58 | 3.838 | 3.972 | 3.838 | 1520 |
| 1731705960 | 3.658 | -0.2 | -5.09 | 3.71 | 3.788 | 3.604 | 38451 |
| 1731619560 | 3.854 | 0.17 | 4.73 | 3.528 | 3.854 | 3.528 | 5579 |
| 1731533160 | 3.68 | -0.2 | -5.20 | 3.9 | 3.9 | 3.514 | 6374 |
| 1731446820 | 3.882 | 0.08 | 2.16 | 3.716 | 3.882 | 3.716 | 1452 |
| 1731360420 | 3.8 | -0.21 | -5.14 | 3.85 | 3.85 | 3.752 | 4428 |
| 1731101220 | 4.006 | -0.09 | -2.20 | 3.986 | 4.054 | 3.986 | 2900 |
| 1731014760 | 4.096 | 0.1 | 2.40 | 3.982 | 4.096 | 3.978 | 1680 |
| 1730928360 | 4 | -0.09 | -2.20 | 3.998 | 4.064 | 3.988 | 6792 |
| 1730841960 | 4.09 | -0.11 | -2.62 | 4.212 | 4.212 | 4.09 | 722 |
| 1730755560 | 4.2 | -0.03 | -0.71 | 4.234 | 4.234 | 4.102 | 11887 |
| 1730496360 | 4.23 | -0.02 | -0.42 | 4.332 | 4.332 | 4.23 | 2025 |
| 1730409960 | 4.248 | -0.05 | -1.21 | 4.222 | 4.248 | 4.222 | 7080 |
| 1730323560 | 4.3 | -0.19 | -4.19 | 4.41 | 4.432 | 4.3 | 2163 |
| 1730237160 | 4.488 | 0.29 | 6.91 | 4.282 | 4.488 | 4.282 | 1860 |
| 1730150760 | 4.198 | -0.29 | -6.38 | 4.198 | 4.198 | 4.198 | 1720 |
| 1729887960 | 4.484 | 0 | 0.00 | 4.484 | 4.484 | 4.484 | 0 |
| 1729801560 | 4.484 | 0.03 | 0.76 | 4.346 | 4.484 | 4.346 | 258 |
| 1729715160 | 4.45 | -0.01 | -0.18 | 4.5 | 4.5 | 4.372 | 2462 |
| 1729628760 | 4.458 | 0.11 | 2.53 | 4.408 | 4.502 | 4.408 | 3630 |
| 1729542360 | 4.348 | -0.14 | -3.21 | 4.506 | 4.538 | 4.348 | 3214 |
| 1729283160 | 4.492 | 0.23 | 5.40 | 4.2699999 | 4.492 | 4.2699999 | 8326 |
| 1729196760 | 4.2619999 | -0.06 | -1.30 | 4.2619999 | 4.2619999 | 4.2619999 | 800 |
| 1729110360 | 4.3179999 | 0.1 | 2.27 | 4.158 | 4.3179999 | 4.07 | 14857 |
| 1729023960 | 4.222 | 0.22 | 5.44 | 3.986 | 4.222 | 3.986 | 1145 |
| 1728937620 | 4.0039999 | -0.14 | -3.38 | 4.024 | 4.064 | 3.964 | 17432 |
| 1728678360 | 4.144 | 0.1 | 2.57 | 4.09 | 4.144 | 4.058 | 23600 |
| 1728591960 | 4.04 | 0.15 | 3.96 | 3.854 | 4.05 | 3.842 | 181866 |
| 1728505560 | 3.886 | -0.1 | -2.61 | 3.886 | 3.886 | 3.886 | 1000 |
| 1728419160 | 3.99 | -0.03 | -0.75 | 4.0199999 | 4.05 | 3.85 | 6228 |
| 1728332760 | 4.0199999 | -0.06 | -1.47 | 3.978 | 4.0199999 | 3.978 | 2000 |
| 1728073560 | 4.08 | -0.12 | -2.86 | 4.17 | 4.18 | 4.08 | 3257 |
| 1727987220 | 4.2 | 0.03 | 0.72 | 4.2 | 4.2 | 4.2 | 240 |
| 1727900820 | 4.17 | 0.01 | 0.14 | 4.1639999 | 4.17 | 4.1639999 | 1380 |
| 1727814420 | 4.1639999 | 0.07 | 1.61 | 4.272 | 4.272 | 4.1639999 | 1100 |
| 1727728020 | 4.098 | -0.11 | -2.71 | 4.146 | 4.146 | 4.098 | 1330 |
| 1727468760 | 4.212 | -0.17 | -3.84 | 4.33 | 4.458 | 4.212 | 6658 |
| 1727382360 | 4.38 | -0 | -0.09 | 4.448 | 4.448 | 4.38 | 4000 |
| 1727295960 | 4.384 | 0.04 | 0.87 | 4.384 | 4.384 | 4.384 | 609 |
| 1727209560 | 4.346 | -0.02 | -0.41 | 4.322 | 4.444 | 4.314 | 5065 |
| 1727123160 | 4.364 | -0.03 | -0.59 | 4.348 | 4.51 | 4.348 | 9785 |
| 1726864020 | 4.3899999 | 0.13 | 3.05 | 4.3899999 | 4.3899999 | 4.3899999 | 1867 |
| 1726777560 | 4.26 | -0.14 | -3.14 | 4.28 | 4.298 | 4.202 | 2857 |
| 1726691220 | 4.3979999 | 0.11 | 2.52 | 4.29 | 4.3979999 | 4.28 | 16602 |
| 1726604760 | 4.29 | -0.09 | -2.05 | 4.356 | 4.43 | 4.288 | 42800 |
| 1726518420 | 4.38 | -0.12 | -2.67 | 4.5 | 4.604 | 4.354 | 11207 |
| 1726259160 | 4.5 | 0.29 | 6.99 | 4.17 | 4.5 | 4.17 | 29399 |
| 1726172760 | 4.206 | 0.22 | 5.63 | 3.926 | 4.206 | 3.926 | 7826 |
| 1726086360 | 3.982 | 0.16 | 4.19 | 3.87 | 3.982 | 3.87 | 155 |
| 1726000020 | 3.822 | 0 | 0.00 | 3.822 | 3.822 | 3.822 | 0 |
| 1725913620 | 3.822 | -0.07 | -1.70 | 3.85 | 3.85 | 3.822 | 978 |
| 1725654360 | 3.888 | -0.13 | -3.28 | 4.074 | 4.074 | 3.888 | 1012 |
| 1725567960 | 4.0199999 | 0.05 | 1.36 | 4.088 | 4.15 | 4.0199999 | 2170 |
| 1725481560 | 3.966 | 0.08 | 2.16 | 3.914 | 4.05 | 3.834 | 4026 |
| 1725395160 | 3.882 | -0.26 | -6.19 | 4.03 | 4.03 | 3.868 | 12904 |
| 1725308760 | 4.138 | -0.05 | -1.10 | 4.0199999 | 4.138 | 4.0199999 | 1080 |
