DMG Blockchain Solutions Inc【DMGI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
캐나다
TSXV
DMG Blockchain Solutions Inc (DMGI)
DMG Blockchain Solutions Inc (DMGI) 과거

DMG Blockchain Solutions Inc (DMGI)

0.345

0.005

(1.47%)

마감 26 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.035	-9.21052631579	0.38	0.385	0.32	890763	0.34302778	CS
4	-0.025	-6.75675675676	0.37	0.41	0.32	655410	0.35860859	CS
12	-0.155	-31	0.5	0.63	0.32	1155499	0.44787415	CS
26	-0.265	-43.4426229508	0.61	0.63	0.32	645565	0.46050375	CS
52	-0.12	-25.8064516129	0.465	0.74	0.32	583406	0.50966532	CS
156	-0.265	-43.4426229508	0.61	0.78	0.13	451131	0.47232616	CS
260	0.275	392.857142857	0.07	4.36	0.04	894612	1.04903351	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737758400	0.3449999	0.0049999	1.47	0.335	0.35	0.325	299789
1737672000	0.34	0.005	1.49	0.335	0.34	0.325	615488
1737585600	0.335	0.005	1.52	0.34	0.34	0.32	356277
1737499200	0.33	-0.025	-7.04	0.37	0.37	0.33	1692799
1737412800	0.355	-0.005	-1.39	0.375	0.38	0.35	718090
1737153600	0.36	-0.005	-1.37	0.38	0.385	0.36	1071160
1737067200	0.365	0	0.00	0.365	0.365	0.355	495114
1736980800	0.365	0.025	7.35	0.35	0.375	0.35	465252
1736894400	0.34	-0.005	-1.45	0.35	0.35	0.335	372119
1736808000	0.3449999	-0.01	-2.82	0.34	0.3449999	0.33	285485
1736548800	0.355	0	0.00	0.36	0.36	0.335	457327
1736462400	0.355	0	0.00	0.35	0.355	0.3449999	185524
1736376000	0.355	-0.015	-4.05	0.375	0.375	0.3449999	547149
1736289600	0.37	-0.03	-7.50	0.39	0.4	0.36	597634
1736203200	0.4	0.005	1.27	0.4	0.4099999	0.385	766861
1735944000	0.395	0.025	6.76	0.38	0.395	0.365	823329
1735857600	0.37	0.0250001	7.25	0.35	0.37	0.3449999	588849
1735684800	0.3449999	-0.01	-2.82	0.37	0.37	0.34	761882
1735598400	0.355	-0.03	-7.79	0.37	0.37	0.3449999	1003402
1735339200	0.385	0.005	1.32	0.37	0.385	0.36	649057
1735069200	0.38	0.01	2.70	0.38	0.395	0.37	391526
1734993600	0.37	-0.025	-6.33	0.39	0.39	0.36	948731
1734734400	0.395	0.02	5.33	0.375	0.415	0.375	666938
1734648000	0.375	-0.035	-8.54	0.42	0.425	0.37	2098100
1734561600	0.4099999	-0.045	-9.89	0.455	0.455	0.405	1080079
1734475200	0.455	0	0.00	0.46	0.47	0.45	529069
1734388800	0.455	0.01	2.25	0.465	0.48	0.45	841404
1734129600	0.445	-0.02	-4.30	0.46	0.46	0.445	470345
1734043200	0.465	0	0.00	0.46	0.47	0.45	600222
1733956800	0.465	0.025	5.68	0.45	0.47	0.445	753741
1733870400	0.44	-0.025	-5.38	0.46	0.46	0.435	920296
1733784000	0.465	-0.02	-4.12	0.47	0.48	0.445	1349133
1733524800	0.485	0.02	4.30	0.45	0.495	0.45	1905390
1733438400	0.465	-0.045	-8.82	0.53	0.53	0.46	3040853
1733352000	0.51	0.065	14.61	0.455	0.51	0.455	3115237
1733265600	0.445	0.02	4.71	0.43	0.445	0.42	1112674
1733179200	0.425	-0.01	-2.30	0.435	0.44	0.415	1065038
1732920000	0.435	0.02	4.82	0.415	0.44	0.4099999	1501298
1732833600	0.415	-0.005	-1.19	0.42	0.42	0.4099999	399144
1732747200	0.42	0.025	6.33	0.405	0.425	0.395	935072
1732660800	0.395	-0.015	-3.66	0.405	0.425	0.39	1639062
1732574400	0.4099999	-0.025	-5.75	0.435	0.435	0.4099999	1622181
1732315200	0.435	0.0250001	6.10	0.415	0.45	0.39	3159743
1732228800	0.4099999	-0.03	-6.82	0.45	0.455	0.4099999	1937441
1732142400	0.44	-0.025	-5.38	0.47	0.485	0.425	2968866
1732056000	0.465	-0.01	-2.11	0.48	0.48	0.455	834492
1731969600	0.475	-0.02	-4.04	0.495	0.495	0.47	937606
1731710400	0.495	0.025	5.32	0.475	0.5	0.47	1113499
1731624000	0.47	-0.02	-4.08	0.5	0.51	0.46	1130542
1731537600	0.49	-0.04	-7.55	0.53	0.54	0.48	2633309
1731451200	0.53	-0.1	-15.87	0.52	0.53	0.48	4840818
1731364800	0.63	0.11	21.15	0.61	0.63	0.58	2299977
1731105600	0.52	-0.07	-11.86	0.58	0.59	0.5	2949604
1731019200	0.59	-0.01	-1.67	0.59	0.6	0.5699999	308601
1730932800	0.6	0.05	9.09	0.61	0.62	0.56	646455
1730846400	0.55	0.05	10.00	0.52	0.55	0.52	239497
1730760000	0.5	-0.02	-3.85	0.52	0.52	0.49	284424
1730497200	0.52	0.01	1.96	0.5	0.54	0.5	140216
1730410800	0.51	-0.04	-7.27	0.56	0.56	0.5	426006
1730324400	0.55	0	0.00	0.55	0.5699999	0.54	217466
1730238000	0.55	-0.03	-5.17	0.59	0.62	0.55	1263416
1730151600	0.58	0.09	18.37	0.5	0.58	0.5	1295036

DMG Blockchain Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관