Hot Features
프리미엄
Aldebaran Resources Inc (QX) (ADBRF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 9.92366412214 | 1.31 | 1.48 | 1.3 | 37705 | 1.34086132 | CS |
| 4 | 0.43 | 42.5742574257 | 1.01 | 1.48 | 0.946 | 59816 | 1.24411907 | CS |
| 12 | 0.72378 | 101.055541593 | 0.71622 | 1.48 | 0.6253 | 30963 | 1.11591242 | CS |
| 26 | 0.6219 | 76.0176017602 | 0.8181 | 1.48 | 0.6253 | 23078 | 0.96726019 | CS |
| 52 | 0.88 | 157.142857143 | 0.56 | 1.48 | 0.4 | 17730 | 0.89217869 | CS |
| 156 | 0.8925 | 163.01369863 | 0.5475 | 1.48 | 0.4 | 14343 | 0.74626211 | CS |
| 260 | 1.2686 | 740.140023337 | 0.1714 | 1.48 | 0.168 | 13752 | 0.65828153 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 1.44 | 0.05 | 3.97 | 1.45 | 1.48 | 1.4375 | 20678 |
| 1732227900 | 1.385 | 0.07 | 4.92 | 1.41 | 1.41 | 1.37 | 7410 |
| 1732141740 | 1.32 | 0 | 0.00 | 1.34 | 1.34 | 1.3 | 19559 |
| 1732054800 | 1.32 | -0.03 | -2.22 | 1.34 | 1.34 | 1.32 | 46515 |
| 1731968640 | 1.35 | 0 | 0.00 | 1.37 | 1.37 | 1.35 | 43014 |
| 1731709260 | 1.35 | 0.03 | 2.27 | 1.31 | 1.3899999 | 1.31 | 72027 |
| 1731622800 | 1.32 | -0.04 | -2.94 | 1.375 | 1.377 | 1.31 | 174548 |
| 1731536760 | 1.36 | 0.01 | 0.54 | 1.37 | 1.3799999 | 1.36 | 25639 |
| 1731450480 | 1.3527 | 0 | 0.20 | 1.35 | 1.41 | 1.35 | 60427 |
| 1731363600 | 1.35 | -0 | -0.11 | 1.4099 | 1.4099 | 1.35 | 24240 |
| 1731104400 | 1.3515 | 0.04 | 3.38 | 1.285 | 1.401331 | 1.285 | 65970 |
| 1731018540 | 1.3072999 | 0.21 | 18.85 | 1.19 | 1.415 | 1.15 | 65218 |
| 1730931600 | 1.1 | 0 | 0.00 | 1.097 | 1.1 | 1.09 | 6510 |
| 1730845680 | 1.1 | -0.04 | -3.51 | 1.114 | 1.115 | 1.1 | 38050 |
| 1730759160 | 1.1399999 | -0.1 | -8.06 | 1.16 | 1.2274 | 1.1299999 | 40933 |
| 1730496420 | 1.2399 | 0.04 | 3.33 | 1.2 | 1.24 | 1.1695 | 114092 |
| 1730409780 | 1.2 | 0.1 | 9.09 | 1.1 | 1.2 | 1.07 | 131979 |
| 1730323500 | 1.1 | 0.15 | 15.79 | 0.95 | 1.1 | 0.95 | 132945 |
| 1730237280 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1730150880 | 0.95 | -0.07 | -6.86 | 0.9772 | 0.9772 | 0.946 | 50410 |
| 1729891500 | 1.02 | -0.02 | -1.92 | 1.01 | 1.04 | 1 | 17009 |
| 1729805160 | 1.04 | -0.01 | -0.67 | 1.03 | 1.04 | 1.027 | 4700 |
| 1729718940 | 1.047 | 0.05 | 4.70 | 0.9785 | 1.05 | 0.9785 | 24700 |
| 1729632300 | 1 | 0.01425 | 1.45 | 1.0306 | 1.0598 | 1 | 21376 |
| 1729545600 | 0.98575 | 0.03575 | 3.76 | 1 | 1.0304 | 0.98005 | 18756 |
| 1729286400 | 0.95 | 0.0042 | 0.44 | 0.95 | 0.9685 | 0.9399 | 19300 |
| 1729200000 | 0.9458 | 0.0808 | 9.34 | 0.8755 | 0.9499 | 0.8755 | 74372 |
| 1729113960 | 0.865 | 0.00947 | 1.11 | 0.8199999 | 0.865 | 0.8199999 | 13800 |
| 1729027680 | 0.85553 | -0.00447 | -0.52 | 0.85553 | 0.85553 | 0.85553 | 1207 |
| 1728941220 | 0.86 | 0.00575 | 0.67 | 0.8209999 | 0.86 | 0.8209999 | 4750 |
| 1728681900 | 0.85425 | 0.0342501 | 4.18 | 0.85425 | 0.85425 | 0.85425 | 1000 |
| 1728595560 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.8199999 | 1075 |
| 1728508800 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.8199999 | 6475 |
| 1728422580 | 0.8199999 | -0.0275 | -3.24 | 0.8199999 | 0.8199999 | 0.8199999 | 4100 |
| 1728336000 | 0.8475 | -0.0343 | -3.89 | 0.8582 | 0.8829 | 0.8475 | 15500 |
| 1728077220 | 0.8818 | 0.0454 | 5.43 | 0.845 | 0.8818 | 0.845 | 7500 |
| 1727990760 | 0.8364 | 0.0364 | 4.55 | 0.8364 | 0.8364 | 0.8364 | 1500 |
| 1727904540 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1727818140 | 0.8 | -0.011 | -1.36 | 0.811 | 0.811 | 0.8 | 13900 |
| 1727731200 | 0.811 | 0 | 0.00 | 0.811 | 0.811 | 0.811 | 0 |
| 1727472000 | 0.811 | 0.0109 | 1.36 | 0.8608 | 0.8608 | 0.811 | 11549 |
| 1727386200 | 0.8001 | 0.0001 | 0.01 | 0.8011 | 0.8833 | 0.8 | 47000 |
| 1727299200 | 0.8 | 0.0163001 | 2.08 | 0.8 | 0.8 | 0.8 | 1125 |
| 1727212800 | 0.7836999 | 0.0036999 | 0.47 | 0.7814 | 0.7836999 | 0.7814 | 444 |
| 1727126940 | 0.78 | -0.005 | -0.64 | 0.7606 | 0.78 | 0.7606 | 2100 |
| 1726867200 | 0.785 | 0.0047 | 0.60 | 0.785 | 0.785 | 0.785 | 7065 |
| 1726781220 | 0.7803 | 0.00298 | 0.38 | 0.7803 | 0.7803 | 0.7803 | 1422 |
| 1726694460 | 0.77732 | -0.02268 | -2.84 | 0.8076 | 0.8199999 | 0.7632 | 25200 |
| 1726608240 | 0.8 | 0.057387 | 7.73 | 0.7269 | 0.8 | 0.7208 | 32373 |
| 1726521720 | 0.742613 | 0.0546131 | 7.94 | 0.7 | 0.742613 | 0.6827 | 43862 |
| 1726262940 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 0 |
| 1726176540 | 0.6879999 | 0.0126999 | 1.88 | 0.6879999 | 0.6879999 | 0.6879999 | 100 |
| 1726089900 | 0.6753 | 0 | 0.00 | 0.6753 | 0.6753 | 0.6753 | 0 |
| 1726003500 | 0.6753 | 0.0424 | 6.70 | 0.6753 | 0.6753 | 0.6753 | 1000 |
| 1725917160 | 0.6329 | -0.0181 | -2.78 | 0.65462 | 0.65462 | 0.6329 | 15000 |
| 1725658020 | 0.651 | 0.001 | 0.15 | 0.6853 | 0.71158 | 0.6463 | 30300 |
| 1725571440 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1725485040 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.6253 | 51000 |
| 1725398880 | 0.6899999 | -0.02622 | -3.66 | 0.6899999 | 0.6899999 | 0.6899999 | 500 |
| 1725053340 | 0.71622 | -0.01254 | -1.72 | 0.71622 | 0.71622 | 0.71622 | 500 |
| 1724966400 | 0.72876 | -0.02194 | -2.92 | 0.6889999 | 0.72876 | 0.6889999 | 3810 |
| 1724880360 | 0.7507 | 0.0001 | 0.01 | 0.7867 | 0.7867 | 0.7507 | 10500 |
| 1724794080 | 0.7506 | -0.00448 | -0.59 | 0.7506 | 0.7506 | 0.7506 | 20750 |
| 1724707740 | 0.75508 | 0.0106801 | 1.43 | 0.7543 | 0.7574999 | 0.7543 | 13888 |
| 1724448480 | 0.7443999 | 0.0143999 | 1.97 | 0.7443999 | 0.7443999 | 0.7443999 | 8000 |
