Hot Features
프리미엄
Givex Corp (GIVX)
TSX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.49 | 1.49 | 1.49 | 0 | 0 | CS |
| 4 | 0.01 | 0.675675675676 | 1.48 | 1.5 | 1.48 | 20216 | 1.48753664 | CS |
| 12 | 0.03 | 2.05479452055 | 1.46 | 1.5 | 1.46 | 115847 | 1.47609683 | CS |
| 26 | 0.71 | 91.0256410256 | 0.78 | 1.5 | 0.7 | 107353 | 1.27949834 | CS |
| 52 | 1.01 | 210.416666667 | 0.48 | 1.5 | 0.45 | 98515 | 1.0018528 | CS |
| 156 | 0.25 | 20.1612903226 | 1.24 | 1.5 | 0.345 | 64865 | 0.84003471 | CS |
| 260 | 0.25 | 20.1612903226 | 1.24 | 1.5 | 0.345 | 64865 | 0.84003471 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1732228800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1732142400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1732056000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1731969600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1731710400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1731624000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1731537600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1731451200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1731364800 | 1.49 | -0.01 | -0.67 | 1.49 | 1.49 | 1.49 | 841 |
| 1731105600 | 1.5 | 0.01 | 0.67 | 1.49 | 1.5 | 1.49 | 10400 |
| 1731019200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 200 |
| 1730932800 | 1.49 | 0 | 0.00 | 1.49 | 1.5 | 1.49 | 3400 |
| 1730846400 | 1.49 | 0 | 0.00 | 1.5 | 1.5 | 1.49 | 841 |
| 1730760000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 15800 |
| 1730497200 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5 | 1.49 | 262843 |
| 1730410800 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 11200 |
| 1730324400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 41700 |
| 1730238000 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 15600 |
| 1730151600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 17500 |
| 1729892400 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.48 | 24000 |
| 1729806000 | 1.49 | 0.01 | 0.68 | 1.48 | 1.49 | 1.48 | 22539 |
| 1729719600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 246326 |
| 1729633200 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 82800 |
| 1729546800 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.48 | 37400 |
| 1729287600 | 1.49 | 0.01 | 0.68 | 1.48 | 1.49 | 1.48 | 146550 |
| 1729201200 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.48 | 13600 |
| 1729114800 | 1.49 | 0.01 | 0.68 | 1.48 | 1.49 | 1.48 | 15300 |
| 1729028400 | 1.48 | 0.01 | 0.68 | 1.48 | 1.48 | 1.48 | 322479 |
| 1728682800 | 1.47 | -0.01 | -0.68 | 1.48 | 1.48 | 1.47 | 22818 |
| 1728596400 | 1.48 | 0 | 0.00 | 1.475 | 1.48 | 1.475 | 41200 |
| 1728510000 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 38746 |
| 1728423600 | 1.48 | 0.01 | 0.68 | 1.475 | 1.48 | 1.47 | 67800 |
| 1728337200 | 1.47 | -0.01 | -0.68 | 1.47 | 1.48 | 1.47 | 19102 |
| 1728078000 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.47 | 50100 |
| 1727991600 | 1.48 | 0.01 | 0.68 | 1.48 | 1.48 | 1.47 | 44300 |
| 1727905200 | 1.47 | -0.01 | -0.68 | 1.475 | 1.475 | 1.47 | 84800 |
| 1727818800 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 145940 |
| 1727732400 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 183510 |
| 1727473200 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 208600 |
| 1727386800 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 363900 |
| 1727300400 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 12550 |
| 1727214000 | 1.48 | 0 | 0.00 | 1.475 | 1.48 | 1.475 | 106600 |
| 1727127600 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 157100 |
| 1726868400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 35300 |
| 1726782000 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 46400 |
| 1726695600 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 205450 |
| 1726609200 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 124400 |
| 1726522800 | 1.48 | 0.01 | 0.68 | 1.47 | 1.48 | 1.47 | 106600 |
| 1726263600 | 1.47 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 96300 |
| 1726177200 | 1.47 | -0.01 | -0.68 | 1.47 | 1.48 | 1.47 | 296400 |
| 1726090800 | 1.48 | 0.01 | 0.68 | 1.47 | 1.48 | 1.46 | 561323 |
| 1726004400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 477057 |
| 1725918000 | 1.47 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 553386 |
| 1725658800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 370300 |
| 1725572400 | 1.47 | 0.01 | 0.68 | 1.46 | 1.47 | 1.46 | 318500 |
| 1725486000 | 1.46 | -0.01 | -0.68 | 1.47 | 1.47 | 1.46 | 183702 |
| 1725399600 | 1.47 | 0 | 0.00 | 1.46 | 1.48 | 1.46 | 476795 |
| 1725054000 | 1.47 | 0.01 | 0.68 | 1.46 | 1.47 | 1.46 | 28850 |
| 1724967600 | 1.46 | 0 | 0.00 | 1.46 | 1.47 | 1.46 | 334922 |
| 1724881200 | 1.46 | 0 | 0.00 | 1.46 | 1.47 | 1.46 | 924108 |
| 1724794800 | 1.46 | 0.49 | 50.52 | 1.46 | 1.47 | 1.46 | 1508007 |
| 1724708400 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
